[7192 JQスタンダード] 日本モーゲージサービス 日足 時系列データ

[7192 JQスタンダード] 日本モーゲージサービス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172175.002231.002143.002200.002760060287200
2017-11-162014.002078.002014.002073.001480030432400
2017-11-152070.002070.001974.002006.002130042900900
2017-11-142122.002155.002029.002033.001720035797000
2017-11-132075.002128.002053.002110.001230025824800
2017-11-102084.002084.002011.002050.001250025601600
2017-11-092176.002176.002002.002064.002090043785700
2017-11-082164.002164.002118.002126.00650013875700
2017-11-072197.002197.002164.002164.00550011964300
2017-11-062195.002208.002177.002203.001320028948600
2017-11-022193.002211.002167.002201.001420031099900
2017-11-012182.002248.002168.002192.002040044867200
2017-10-312263.002266.002206.002209.002720060657500
2017-10-302266.002287.002261.002275.001190027073100
2017-10-272262.002270.002251.002265.00640014467600
2017-10-262248.002265.002248.002248.00830018714700
2017-10-252300.002316.002231.002261.001550035238100
2017-10-242350.002358.002271.002320.001460033788200
2017-10-232374.002374.002356.002360.001000023607400
2017-10-202374.002374.002358.002365.001090025737000
2017-10-192353.002375.002353.002375.00820019371700
2017-10-182361.002410.002334.002353.0045700108502600
2017-10-172400.002483.002303.002350.0085000202738700
2017-10-162250.002260.002249.002254.00550012384600
2017-10-132254.002266.002241.002250.001630036715400
2017-10-122235.002248.002235.002241.00820018383200
2017-10-112229.002237.002224.002234.002300051277300
2017-10-102204.002229.002200.002225.001330029513800
2017-10-062185.002209.002185.002204.00720015859900
2017-10-052194.002206.002186.002191.001240027246500
2017-10-042182.002221.002178.002218.001250027491700
2017-10-032175.002198.002171.002194.00540011806400
2017-10-022170.002222.002169.002189.00720015757400
2017-09-292158.002188.002158.002161.001000021679900
2017-09-282156.002207.002143.002158.00980021157500
2017-09-272243.002243.002171.002171.001650036445400
2017-09-262180.002245.002167.002245.0060200133212600
2017-09-252133.002173.002133.002160.002480053597900
2017-09-222134.002149.002119.002140.002190046764200
2017-09-212140.002140.002105.002120.001270026971200
2017-09-202073.002138.002065.002114.004440093545000
2017-09-191970.002072.001967.002060.002890058568500
2017-09-151923.001974.001923.001974.001030020098600
2017-09-141987.002008.001953.001963.002300045563500
2017-09-131939.001986.001939.001969.00960018825500
2017-09-121927.001971.001897.001968.001250024168100
2017-09-111898.001918.001881.001915.001360025803700
2017-09-081827.001866.001827.001860.001440026489800
2017-09-071876.001898.001845.001848.001170021814000
2017-09-061822.001886.001822.001871.001480027275900
2017-09-051958.001969.001883.001885.002170041790900
2017-09-042000.002000.001955.001975.001700033456600
2017-09-012021.002028.001979.002013.001370027448800
2017-08-311966.002034.001966.002034.003430068639500
2017-08-301970.001980.001963.001963.001150022655600
2017-08-291908.001969.001908.001967.001690032887100
2017-08-281884.001955.001884.001948.001490028791900
2017-08-251850.001914.001840.001902.003780070586600
2017-08-241819.001835.001808.001828.00830015127200
2017-08-231808.001834.001798.001821.002220040228000
2017-08-221820.001821.001798.001811.002930053053500
2017-08-211850.001873.001806.001810.001970036080800
2017-08-181852.001856.001825.001842.002400044155900
2017-08-171935.001935.001860.001864.001660031392300
2017-08-161993.001993.001909.001920.001790034803900
2017-08-151929.001994.001920.001992.0058300114287800
2017-08-141810.001889.001808.001889.002580047146300
2017-08-101813.001827.001801.001827.002800050664700
2017-08-091830.001830.001812.001825.00990018020900
2017-08-081840.001850.001825.001837.00700012857800
2017-08-071824.001846.001820.001828.001430026148200
2017-08-041850.001850.001822.001822.001190021764200
2017-08-031915.001915.001850.001858.001820034506400
2017-08-021816.001898.001815.001898.003120057313600
2017-08-011900.001900.001814.001822.004440082241800
2017-07-311940.001940.001902.001910.002430046543100
2017-07-282001.002006.001927.001952.003740073929800
2017-07-272008.002012.002001.002001.00640012831100
2017-07-262016.002020.002006.002011.00730014699300
2017-07-252013.002040.002004.002008.001120022533600
2017-07-242043.002043.002013.002025.00580011724700
2017-07-212046.002051.002020.002039.00560011391900
2017-07-202017.002085.002004.002057.003620073806700
2017-07-191998.002005.001995.002002.00740014790500
2017-07-182030.002030.001997.001998.001770035489600
2017-07-142045.002045.002018.002023.00810016422400
2017-07-132046.002046.002030.002032.00610012421300
2017-07-122076.002076.002025.002047.001250025616000
2017-07-112096.002096.002055.002073.001700035250500
2017-07-102032.002109.001992.002109.0057300116026600
2017-07-072021.002033.002000.002033.001820036584000
2017-07-062025.002038.002025.002037.00940019086800
2017-07-052045.002045.002019.002038.002570052181100
2017-07-042070.002071.002048.002050.001570032306400
2017-07-032091.002093.002056.002070.003240067145500
2017-06-302116.002116.002089.002101.001670035133800
2017-06-292151.002175.002100.002115.002150045889600
2017-06-282184.002184.002152.002154.00750016255800
2017-06-272169.002190.002163.002186.00600013063000
2017-06-262161.002179.002161.002169.00510011058600
2017-06-232155.002204.002155.002161.001160025315800
2017-06-222144.002156.002143.002154.00680014619400
2017-06-212195.002195.002145.002153.001360029495700
2017-06-202170.002210.002170.002188.001140024903900
2017-06-192150.002195.002130.002181.001700036513000
2017-06-162199.002200.002152.002152.001540033441700
2017-06-152180.002183.002158.002164.001120024308000
2017-06-142213.002214.002183.002190.001500032967400
2017-06-132214.002219.002202.002204.00960021195700
2017-06-122240.002268.002215.002224.001240027615500
2017-06-092261.002273.002244.002256.001210027334600
2017-06-082278.002313.002260.002260.001620036950300
2017-06-072301.002304.002256.002283.001090024802600
2017-06-062351.002379.002308.002308.001450033861900
2017-06-052320.002370.002320.002364.001520035652900
2017-06-022394.002394.002310.002340.002500058661900
2017-06-012383.002383.002325.002359.002310054259700
2017-05-312280.002440.002262.002383.0054900130159600
2017-05-302323.002326.002250.002280.0044900102371100
2017-05-292400.002406.002304.002332.0071300167220800
2017-05-262218.002422.002176.002410.00181600419941900
2017-05-252230.002234.002163.002215.004130091009200
2017-05-242220.002229.002190.002214.002670058948900
2017-05-232165.002234.002160.002181.004470098249700
2017-05-222100.002150.002090.002137.003220068211500
2017-05-192170.002185.002071.002076.0077700163719800
2017-05-182171.002194.002142.002158.0082000177253200
2017-05-172187.002227.002183.002223.0069300152601700
2017-05-162211.002250.002155.002196.00415300916761600
2017-05-152294.002294.002294.002294.001270029133800
2017-05-122770.002805.002747.002794.002670074242400
2017-05-112821.002830.002771.002783.003010084202600
2017-05-102800.002826.002795.002820.002120059642400
2017-05-092790.002795.002764.002794.002500069526400
2017-05-082710.002762.002705.002762.0048000131196400
2017-05-022664.002684.002654.002661.002030054203000
2017-05-012675.002675.002640.002652.0039200103994500
2017-04-282642.002670.002641.002658.002410063914100
2017-04-272686.002716.002655.002673.002630070611000
2017-04-262650.002710.002650.002684.003470093091100
2017-04-252577.002617.002565.002616.001530039737000
2017-04-242620.002623.002550.002556.003740096614000
2017-04-212610.002618.002591.002612.002370061708000
2017-04-202565.002585.002555.002584.003120080120200
2017-04-192499.002548.002482.002548.002540064150000
2017-04-182540.002540.002480.002524.003340083794900
2017-04-172455.002507.002453.002490.003690091547500
2017-04-142543.002543.002451.002456.0050400125299100
2017-04-132452.002543.002430.002520.0057800143478700
2017-04-122600.002610.002518.002523.0081200207276300
2017-04-112725.002725.002627.002659.003600096100800
2017-04-102686.002760.002685.002725.003300089406200
2017-04-072681.002726.002550.002685.00113600300304100
2017-04-062741.002755.002629.002643.00154100413278300
2017-04-052870.002880.002785.002808.0065500185196000
2017-04-042946.002953.002817.002865.0082100236156900
2017-04-032998.003015.002933.002956.0045200134157600
2017-03-313015.003080.002991.003020.0041300124790400
2017-03-303035.003145.003000.003025.0075200231261000
2017-03-292959.003050.002930.003035.0044600133950500
2017-03-283000.003010.002930.002949.003010089219800
2017-03-273080.003080.002953.002985.0054700163821600
2017-03-243050.003060.002982.003045.0054300164388700
2017-03-232947.003075.002925.003050.0055200165063800
2017-03-222910.002967.002873.002914.00100200291648500
2017-03-212917.002995.002910.002970.0052700155602000
2017-03-173030.003045.002925.002935.00160500477164400
2017-03-163050.003160.003010.003070.0072000221136000
2017-03-153240.003255.003000.003025.00165300510377000
2017-03-143150.003265.003125.003265.0075700240683500
2017-03-133415.003435.003190.003195.00143500470894000
2017-03-103365.003460.003330.003390.00108900369271500
2017-03-093355.003420.003260.003355.00133700446873500
2017-03-083510.003520.003305.003330.00206600696512000
2017-03-073600.003680.003465.003500.00216400772564000
2017-03-063640.003700.003350.003595.004316001533099500
2017-03-033580.003745.003460.003550.00209200753215000
2017-03-023590.003715.003415.003600.005197001859102500
2017-03-013110.003550.003105.003525.006842002296597000
2017-02-283100.003130.003020.003060.0097400299848500
2017-02-273045.003170.002995.003070.00117400359598600
2017-02-243020.003025.002988.003020.003270098166700
2017-02-233040.003045.002995.003015.0041700125699500
2017-02-223030.003050.002971.003025.0069400208659700
2017-02-213060.003120.003010.003015.00111700342715000
2017-02-203020.003070.002974.002985.00175500527158100
2017-02-172898.002919.002870.002919.0063800184512700
2017-02-162910.002938.002823.002830.0091900263746300
2017-02-152979.002989.002860.002881.00180900526712700
2017-02-143250.003315.002910.003040.00269200852156600
2017-02-133200.003210.003065.003110.0063600199931500
2017-02-103210.003340.003050.003155.00105800336852500
2017-02-092991.003150.002979.003150.00112900347957200
2017-02-082985.003050.002950.002977.0062600186926200
2017-02-072948.003080.002930.002970.00109000327161900
2017-02-062930.002950.002910.002942.002960086748400
2017-02-032880.002938.002860.002891.002330067532600
2017-02-022865.002880.002846.002859.001700048559100
2017-02-012870.002870.002835.002851.001650047051100
2017-01-312884.002900.002820.002872.002510071784700
2017-01-302911.002945.002881.002883.002570074839200
2017-01-272915.002915.002878.002882.002230064484300
2017-01-262980.002980.002900.002925.002150062983700
2017-01-252859.002959.002850.002959.0050500147238900
2017-01-242850.002884.002812.002865.001720049035500
2017-01-232804.002889.002794.002871.003240092203700
2017-01-202838.002841.002712.002804.0044800125083100
2017-01-192792.002850.002778.002808.002970083171800
2017-01-182772.002828.002756.002791.0041600115920700
2017-01-173000.003060.002800.002800.00223600652729700
2017-01-162880.002998.002850.002960.00105900311525200
2017-01-132831.002880.002820.002850.002110060094300
2017-01-122815.002928.002790.002829.0076800218621700
2017-01-112770.002970.002766.002852.00197900571630400
2017-01-102732.002765.002701.002758.003020082469100
2017-01-062744.002771.002710.002715.0042900116922300
2017-01-052748.002849.002707.002775.0047700132118600
2017-01-042800.002815.002750.002763.0070900197254700
2016-12-302839.002990.002798.002850.00171900497780700
2016-12-292830.002870.002720.002789.0095100265260600
2016-12-282700.002960.002660.002880.00290000820411300
2016-12-272700.002734.002625.002665.0071500190623800
2016-12-262630.002734.002574.002734.00106800282475800
2016-12-222674.002770.002603.002630.00190100505501600
2016-12-212750.002888.002650.002689.007267002006442700
2016-12-203030.003100.002800.002800.0010523003107019800
2016-12-192810.003310.002810.003310.0032309009699096900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter