日本モーゲージサービス
7192スタンダード/その他金融業/Mortgage Service Japan Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 671.0 | 676.0 | 668.0 | 673.0 | -7.0 | -1.03% | 63,700 |
| 2026-03-12 | 700.0 | 700.0 | 678.0 | 680.0 | -22.0 | -3.13% | 73,900 |
| 2026-03-11 | 694.0 | 710.0 | 693.0 | 702.0 | +13.0 | +1.89% | 185,600 |
| 2026-03-10 | 693.0 | 700.0 | 681.0 | 689.0 | +6.0 | +0.88% | 63,100 |
| 2026-03-09 | 663.0 | 683.0 | 656.0 | 683.0 | -10.0 | -1.44% | 105,100 |
| 2026-03-06 | 684.0 | 693.0 | 680.0 | 693.0 | 0.0 | 0.00% | 56,400 |
| 2026-03-05 | 682.0 | 695.0 | 676.0 | 693.0 | +25.0 | +3.74% | 103,900 |
| 2026-03-04 | 674.0 | 686.0 | 651.0 | 668.0 | -23.0 | -3.33% | 227,600 |
| 2026-03-03 | 709.0 | 709.0 | 689.0 | 691.0 | -16.0 | -2.26% | 102,100 |
| 2026-03-02 | 709.0 | 715.0 | 691.0 | 707.0 | -17.0 | -2.35% | 104,900 |
| 2026-02-27 | 704.0 | 738.0 | 704.0 | 724.0 | +20.0 | +2.84% | 91,500 |
| 2026-02-26 | 702.0 | 707.0 | 700.0 | 704.0 | +1.0 | +0.14% | 55,500 |
| 2026-02-25 | 706.0 | 709.0 | 700.0 | 703.0 | -3.0 | -0.42% | 45,700 |
| 2026-02-24 | 708.0 | 712.0 | 694.0 | 706.0 | -2.0 | -0.28% | 127,200 |
| 2026-02-20 | 729.0 | 729.0 | 704.0 | 708.0 | -21.0 | -2.88% | 150,700 |
| 2026-02-19 | 711.0 | 729.0 | 711.0 | 729.0 | +27.0 | +3.85% | 172,800 |
| 2026-02-18 | 711.0 | 711.0 | 699.0 | 702.0 | -13.0 | -1.82% | 107,100 |
| 2026-02-17 | 691.0 | 716.0 | 686.0 | 715.0 | +34.0 | +4.99% | 226,700 |
| 2026-02-16 | 666.0 | 690.0 | 659.0 | 681.0 | +27.0 | +4.13% | 224,400 |
| 2026-02-13 | 659.0 | 659.0 | 638.0 | 654.0 | -13.0 | -1.95% | 194,800 |
| 2026-02-12 | 650.0 | 670.0 | 650.0 | 667.0 | +24.0 | +3.73% | 189,800 |
| 2026-02-10 | 640.0 | 645.0 | 633.0 | 643.0 | +3.0 | +0.47% | 113,300 |
| 2026-02-09 | 635.0 | 652.0 | 625.0 | 640.0 | +16.0 | +2.56% | 507,900 |
| 2026-02-06 | 535.0 | 629.0 | 525.0 | 624.0 | +85.0 | +15.77% | 1,072,200 |
| 2026-02-05 | 535.0 | 539.0 | 534.0 | 539.0 | +7.0 | +1.32% | 24,000 |
| 2026-02-04 | 535.0 | 535.0 | 530.0 | 532.0 | 0.0 | 0.00% | 41,500 |
| 2026-02-03 | 532.0 | 544.0 | 525.0 | 532.0 | +1.0 | +0.19% | 124,600 |
| 2026-02-02 | 527.0 | 535.0 | 525.0 | 531.0 | +8.0 | +1.53% | 111,600 |
| 2026-01-30 | 512.0 | 524.0 | 512.0 | 523.0 | +6.0 | +1.16% | 42,500 |
| 2026-01-29 | 514.0 | 517.0 | 510.0 | 517.0 | +3.0 | +0.58% | 15,000 |
| 2026-01-28 | 518.0 | 518.0 | 509.0 | 514.0 | -4.0 | -0.77% | 44,800 |
| 2026-01-27 | 516.0 | 519.0 | 516.0 | 518.0 | +2.0 | +0.39% | 13,400 |
| 2026-01-26 | 516.0 | 520.0 | 515.0 | 516.0 | -8.0 | -1.53% | 29,200 |
| 2026-01-23 | 522.0 | 527.0 | 522.0 | 524.0 | +2.0 | +0.38% | 18,200 |
| 2026-01-22 | 522.0 | 526.0 | 522.0 | 522.0 | 0.0 | 0.00% | 13,100 |
| 2026-01-21 | 522.0 | 525.0 | 518.0 | 522.0 | -7.0 | -1.32% | 18,500 |
| 2026-01-20 | 516.0 | 529.0 | 515.0 | 529.0 | +12.0 | +2.32% | 93,200 |
| 2026-01-19 | 520.0 | 522.0 | 514.0 | 517.0 | -3.0 | -0.58% | 30,900 |
| 2026-01-16 | 520.0 | 522.0 | 514.0 | 520.0 | 0.0 | 0.00% | 42,700 |
| 2026-01-15 | 515.0 | 520.0 | 512.0 | 520.0 | +5.0 | +0.97% | 59,400 |
| 2026-01-14 | 513.0 | 515.0 | 510.0 | 515.0 | +4.0 | +0.78% | 21,100 |
| 2026-01-13 | 515.0 | 515.0 | 510.0 | 511.0 | -2.0 | -0.39% | 21,700 |
| 2026-01-09 | 511.0 | 513.0 | 509.0 | 513.0 | 0.0 | 0.00% | 15,000 |
| 2026-01-08 | 510.0 | 513.0 | 508.0 | 513.0 | +4.0 | +0.79% | 14,800 |
| 2026-01-07 | 510.0 | 511.0 | 507.0 | 509.0 | -1.0 | -0.20% | 20,300 |
| 2026-01-06 | 507.0 | 510.0 | 507.0 | 510.0 | +3.0 | +0.59% | 13,800 |
| 2026-01-05 | 507.0 | 507.0 | 505.0 | 507.0 | 0.0 | 0.00% | 50,600 |
| 2025-12-30 | 509.0 | 513.0 | 507.0 | 507.0 | -2.0 | -0.39% | 25,400 |
| 2025-12-29 | 507.0 | 509.0 | 505.0 | 509.0 | 0.0 | 0.00% | 69,500 |
| 2025-12-26 | 509.0 | 513.0 | 508.0 | 509.0 | -2.0 | -0.39% | 38,600 |
| 2025-12-25 | 511.0 | 513.0 | 509.0 | 511.0 | 0.0 | 0.00% | 22,800 |
| 2025-12-24 | 510.0 | 511.0 | 507.0 | 511.0 | +4.0 | +0.79% | 29,600 |
| 2025-12-23 | 511.0 | 516.0 | 505.0 | 507.0 | -11.0 | -2.12% | 81,600 |
| 2025-12-22 | 510.0 | 518.0 | 503.0 | 518.0 | +21.0 | +4.23% | 204,400 |
| 2025-12-19 | 498.0 | 500.0 | 496.0 | 497.0 | +1.0 | +0.20% | 28,800 |
| 2025-12-18 | 495.0 | 497.0 | 493.0 | 496.0 | +2.0 | +0.40% | 8,500 |
| 2025-12-17 | 495.0 | 497.0 | 493.0 | 494.0 | -2.0 | -0.40% | 19,500 |
| 2025-12-16 | 500.0 | 500.0 | 495.0 | 496.0 | -4.0 | -0.80% | 24,000 |
| 2025-12-15 | 495.0 | 500.0 | 494.0 | 500.0 | +4.0 | +0.81% | 21,500 |
| 2025-12-12 | 492.0 | 498.0 | 492.0 | 496.0 | +3.0 | +0.61% | 18,900 |
| 2025-12-11 | 498.0 | 500.0 | 491.0 | 493.0 | -5.0 | -1.00% | 44,500 |
| 2025-12-10 | 499.0 | 500.0 | 495.0 | 498.0 | -1.0 | -0.20% | 12,100 |
| 2025-12-09 | 500.0 | 501.0 | 498.0 | 499.0 | -1.0 | -0.20% | 36,900 |
| 2025-12-08 | 491.0 | 500.0 | 491.0 | 500.0 | +6.0 | +1.21% | 35,200 |
| 2025-12-05 | 495.0 | 497.0 | 492.0 | 494.0 | +2.0 | +0.41% | 25,400 |
| 2025-12-04 | 494.0 | 496.0 | 492.0 | 492.0 | -2.0 | -0.40% | 16,000 |
| 2025-12-03 | 499.0 | 499.0 | 489.0 | 494.0 | -5.0 | -1.00% | 38,800 |
| 2025-12-02 | 498.0 | 500.0 | 497.0 | 499.0 | +3.0 | +0.60% | 47,600 |
| 2025-12-01 | 490.0 | 498.0 | 490.0 | 496.0 | +8.0 | +1.64% | 83,000 |
| 2025-11-28 | 487.0 | 490.0 | 485.0 | 488.0 | +2.0 | +0.41% | 23,200 |
| 2025-11-27 | 481.0 | 487.0 | 480.0 | 486.0 | +2.0 | +0.41% | 19,100 |
| 2025-11-26 | 479.0 | 485.0 | 475.0 | 484.0 | +6.0 | +1.26% | 68,400 |
| 2025-11-25 | 474.0 | 478.0 | 470.0 | 478.0 | +10.0 | +2.14% | 51,000 |
| 2025-11-21 | 466.0 | 469.0 | 466.0 | 468.0 | +2.0 | +0.43% | 13,700 |
| 2025-11-20 | 464.0 | 467.0 | 460.0 | 466.0 | +5.0 | +1.08% | 32,000 |
| 2025-11-19 | 466.0 | 466.0 | 460.0 | 461.0 | -5.0 | -1.07% | 88,800 |
| 2025-11-18 | 469.0 | 472.0 | 463.0 | 466.0 | -2.0 | -0.43% | 29,500 |
| 2025-11-17 | 469.0 | 471.0 | 468.0 | 468.0 | -1.0 | -0.21% | 33,000 |
| 2025-11-14 | 470.0 | 472.0 | 460.0 | 469.0 | -1.0 | -0.21% | 65,600 |
| 2025-11-13 | 475.0 | 475.0 | 470.0 | 470.0 | -3.0 | -0.63% | 21,300 |
| 2025-11-12 | 471.0 | 477.0 | 471.0 | 473.0 | +1.0 | +0.21% | 16,100 |
| 2025-11-11 | 480.0 | 481.0 | 472.0 | 472.0 | -5.0 | -1.05% | 51,600 |
| 2025-11-10 | 470.0 | 485.0 | 468.0 | 477.0 | +7.0 | +1.49% | 152,400 |
| 2025-11-07 | 449.0 | 474.0 | 448.0 | 470.0 | +22.0 | +4.91% | 243,500 |
| 2025-11-06 | 443.0 | 448.0 | 443.0 | 448.0 | +2.0 | +0.45% | 12,200 |
| 2025-11-05 | 446.0 | 446.0 | 440.0 | 446.0 | -2.0 | -0.45% | 22,300 |
| 2025-11-04 | 441.0 | 448.0 | 440.0 | 448.0 | +9.0 | +2.05% | 40,200 |
| 2025-10-31 | 443.0 | 443.0 | 439.0 | 439.0 | -3.0 | -0.68% | 16,000 |
| 2025-10-30 | 440.0 | 443.0 | 439.0 | 442.0 | +4.0 | +0.91% | 15,500 |
| 2025-10-29 | 440.0 | 441.0 | 438.0 | 438.0 | -2.0 | -0.45% | 14,600 |
| 2025-10-28 | 439.0 | 440.0 | 438.0 | 440.0 | 0.0 | 0.00% | 71,600 |
| 2025-10-27 | 441.0 | 443.0 | 438.0 | 440.0 | -1.0 | -0.23% | 32,300 |
| 2025-10-24 | 440.0 | 441.0 | 438.0 | 441.0 | +1.0 | +0.23% | 9,200 |
| 2025-10-23 | 441.0 | 441.0 | 439.0 | 440.0 | +1.0 | +0.23% | 15,100 |
| 2025-10-22 | 440.0 | 441.0 | 438.0 | 439.0 | 0.0 | 0.00% | 19,600 |
| 2025-10-21 | 441.0 | 441.0 | 439.0 | 439.0 | -2.0 | -0.45% | 9,700 |
| 2025-10-20 | 440.0 | 441.0 | 438.0 | 441.0 | +3.0 | +0.68% | 20,500 |
| 2025-10-17 | 438.0 | 440.0 | 438.0 | 438.0 | -2.0 | -0.45% | 11,000 |
| 2025-10-16 | 441.0 | 442.0 | 440.0 | 440.0 | 0.0 | 0.00% | 16,500 |
| 2025-10-15 | 439.0 | 442.0 | 439.0 | 440.0 | +1.0 | +0.23% | 125,900 |
| 2025-10-14 | 439.0 | 440.0 | 434.0 | 439.0 | -3.0 | -0.68% | 21,400 |
| 2025-10-10 | 442.0 | 442.0 | 439.0 | 442.0 | 0.0 | 0.00% | 18,900 |
| 2025-10-09 | 443.0 | 443.0 | 442.0 | 442.0 | 0.0 | 0.00% | 48,100 |
| 2025-10-08 | 442.0 | 444.0 | 441.0 | 442.0 | 0.0 | 0.00% | 9,800 |
| 2025-10-07 | 442.0 | 444.0 | 441.0 | 442.0 | -1.0 | -0.23% | 15,800 |
| 2025-10-06 | 443.0 | 444.0 | 442.0 | 443.0 | 0.0 | 0.00% | 12,400 |
| 2025-10-03 | 443.0 | 444.0 | 442.0 | 443.0 | 0.0 | 0.00% | 12,100 |
| 2025-10-02 | 443.0 | 444.0 | 443.0 | 443.0 | 0.0 | 0.00% | 31,200 |
| 2025-10-01 | 443.0 | 445.0 | 443.0 | 443.0 | 0.0 | 0.00% | 22,300 |
| 2025-09-30 | 447.0 | 448.0 | 441.0 | 443.0 | -3.0 | -0.67% | 45,400 |
| 2025-09-29 | 447.0 | 447.0 | 445.0 | 446.0 | -2.0 | -0.45% | 23,300 |
| 2025-09-26 | 448.0 | 450.0 | 447.0 | 448.0 | 0.0 | 0.00% | 9,100 |
| 2025-09-25 | 449.0 | 450.0 | 447.0 | 448.0 | -3.0 | -0.67% | 23,200 |
| 2025-09-24 | 448.0 | 451.0 | 448.0 | 451.0 | +1.0 | +0.22% | 9,700 |
| 2025-09-22 | 448.0 | 452.0 | 448.0 | 450.0 | +1.0 | +0.22% | 19,500 |
| 2025-09-19 | 452.0 | 452.0 | 447.0 | 449.0 | 0.0 | 0.00% | 14,300 |
| 2025-09-18 | 449.0 | 450.0 | 448.0 | 449.0 | +1.0 | +0.22% | 10,100 |
| 2025-09-17 | 449.0 | 451.0 | 448.0 | 448.0 | -2.0 | -0.44% | 9,700 |
| 2025-09-16 | 449.0 | 452.0 | 449.0 | 450.0 | 0.0 | 0.00% | 10,500 |
| 2025-09-12 | 448.0 | 451.0 | 448.0 | 450.0 | — | — | 6,700 |
直近120営業日分を表示