日本モーゲージサービス(7192) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/27 973.0 975.0 959.0 975.0 13,700
2022/05/26 959.0 975.0 959.0 961.0 10,900
2022/05/25 955.0 965.0 950.0 961.0 11,200
2022/05/24 966.0 969.0 954.0 954.0 6,100
2022/05/23 967.0 968.0 959.0 968.0 14,300
2022/05/20 940.0 964.0 940.0 964.0 19,700
2022/05/19 937.0 949.0 936.0 947.0 13,200
2022/05/18 942.0 946.0 939.0 946.0 11,800
2022/05/17 943.0 952.0 940.0 947.0 12,400
2022/05/16 949.0 955.0 941.0 943.0 15,300
2022/05/13 944.0 962.0 943.0 953.0 23,600
2022/05/12 950.0 957.0 943.0 948.0 23,600
2022/05/11 964.0 965.0 951.0 955.0 14,300
2022/05/10 940.0 964.0 935.0 964.0 31,700
2022/05/09 978.0 978.0 950.0 950.0 21,300
2022/05/06 980.0 984.0 971.0 978.0 21,500
2022/05/02 975.0 990.0 972.0 988.0 20,800
2022/04/28 967.0 991.0 959.0 987.0 24,000
2022/04/27 950.0 968.0 937.0 968.0 46,700
2022/04/26 955.0 958.0 953.0 953.0 5,600
2022/04/25 955.0 961.0 954.0 956.0 11,000
2022/04/22 973.0 975.0 963.0 970.0 14,200
2022/04/21 969.0 977.0 967.0 974.0 9,100
2022/04/20 965.0 973.0 965.0 967.0 10,600
2022/04/19 963.0 968.0 958.0 967.0 10,600
2022/04/18 945.0 962.0 945.0 960.0 12,200
2022/04/15 949.0 955.0 946.0 950.0 9,700
2022/04/14 954.0 958.0 943.0 947.0 8,000
2022/04/13 944.0 954.0 944.0 954.0 15,100
2022/04/12 945.0 950.0 941.0 941.0 18,700
2022/04/11 964.0 964.0 948.0 952.0 10,300
2022/04/08 948.0 963.0 947.0 963.0 26,700
2022/04/07 959.0 959.0 943.0 944.0 19,700
2022/04/06 966.0 968.0 959.0 963.0 11,200
2022/04/05 967.0 968.0 957.0 966.0 16,600
2022/04/04 954.0 962.0 952.0 957.0 13,100
2022/04/01 937.0 958.0 933.0 954.0 26,900
2022/03/31 949.0 953.0 945.0 945.0 32,400
2022/03/30 960.0 970.0 951.0 959.0 59,000
2022/03/29 991.0 997.0 980.0 990.0 111,200
2022/03/28 994.0 994.0 983.0 991.0 69,200
2022/03/25 990.0 995.0 981.0 994.0 61,200
2022/03/24 977.0 989.0 971.0 985.0 35,100
2022/03/23 970.0 989.0 970.0 982.0 44,600
2022/03/22 969.0 976.0 962.0 963.0 54,400
2022/03/18 958.0 966.0 953.0 964.0 55,600
2022/03/17 970.0 971.0 950.0 955.0 51,900
2022/03/16 958.0 970.0 949.0 955.0 42,800
2022/03/15 965.0 965.0 949.0 952.0 29,100
2022/03/14 948.0 959.0 938.0 955.0 29,700