島根銀行(7150)の株価時系列情報
島根銀行(7150)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 599 | 615 | 595 | 614 | 19,000 |
2020/12/29 | 600 | 606 | 590 | 599 | 28,200 |
2020/12/28 | 625 | 627 | 590 | 592 | 17,000 |
2020/12/25 | 644 | 644 | 633 | 634 | 8,800 |
2020/12/24 | 631 | 642 | 631 | 637 | 8,400 |
2020/12/23 | 635 | 636 | 617 | 626 | 11,600 |
2020/12/22 | 644 | 644 | 635 | 638 | 6,800 |
2020/12/21 | 635 | 646 | 635 | 644 | 8,700 |
2020/12/18 | 644 | 655 | 643 | 645 | 12,900 |
2020/12/17 | 650 | 655 | 644 | 648 | 7,700 |
2020/12/16 | 645 | 659 | 642 | 650 | 25,000 |
2020/12/15 | 656 | 656 | 643 | 643 | 14,300 |
2020/12/14 | 652 | 665 | 644 | 651 | 30,100 |
2020/12/11 | 633 | 663 | 632 | 652 | 24,300 |
2020/12/10 | 643 | 651 | 637 | 640 | 11,700 |
2020/12/09 | 639 | 650 | 637 | 643 | 8,800 |
2020/12/08 | 644 | 649 | 641 | 647 | 8,000 |
2020/12/07 | 660 | 660 | 621 | 654 | 33,000 |
2020/12/04 | 661 | 661 | 652 | 652 | 9,600 |
2020/12/03 | 639 | 667 | 639 | 667 | 28,100 |
2020/12/02 | 627 | 650 | 627 | 649 | 24,200 |
2020/12/01 | 633 | 638 | 615 | 617 | 25,000 |
2020/11/30 | 644 | 644 | 635 | 637 | 9,600 |
2020/11/27 | 644 | 650 | 642 | 649 | 11,400 |
2020/11/26 | 650 | 656 | 644 | 650 | 12,100 |
2020/11/25 | 659 | 659 | 645 | 651 | 10,800 |
2020/11/24 | 648 | 651 | 639 | 649 | 12,400 |
2020/11/20 | 647 | 651 | 628 | 648 | 13,900 |
2020/11/19 | 654 | 654 | 643 | 648 | 4,700 |
2020/11/18 | 657 | 657 | 641 | 648 | 7,500 |
2020/11/17 | 659 | 659 | 636 | 648 | 13,600 |
2020/11/16 | 667 | 667 | 617 | 649 | 35,300 |
2020/11/13 | 626 | 657 | 626 | 634 | 23,100 |
2020/11/12 | 643 | 653 | 623 | 634 | 28,100 |
2020/11/11 | 622 | 645 | 618 | 640 | 28,600 |
2020/11/10 | 620 | 620 | 586 | 606 | 22,600 |
2020/11/09 | 594 | 606 | 588 | 605 | 13,700 |
2020/11/06 | 597 | 600 | 582 | 597 | 19,300 |
2020/11/05 | 576 | 587 | 560 | 587 | 25,200 |
2020/11/04 | 569 | 578 | 551 | 572 | 17,700 |
2020/11/02 | 560 | 581 | 549 | 561 | 42,400 |
2020/10/30 | 582 | 589 | 540 | 560 | 40,800 |
2020/10/29 | 600 | 606 | 582 | 582 | 21,900 |
2020/10/28 | 617 | 628 | 601 | 603 | 17,200 |
2020/10/27 | 631 | 631 | 608 | 627 | 11,300 |
2020/10/26 | 646 | 646 | 616 | 631 | 21,400 |
2020/10/23 | 651 | 658 | 646 | 653 | 16,100 |
2020/10/22 | 645 | 650 | 638 | 645 | 6,300 |
2020/10/21 | 647 | 648 | 640 | 645 | 9,800 |
2020/10/20 | 643 | 652 | 641 | 646 | 6,500 |
2020/10/19 | 660 | 660 | 637 | 642 | 20,600 |
2020/10/16 | 660 | 665 | 655 | 655 | 12,000 |
2020/10/15 | 675 | 675 | 663 | 663 | 4,800 |
2020/10/14 | 678 | 679 | 664 | 676 | 15,800 |
2020/10/13 | 662 | 688 | 662 | 681 | 17,600 |
2020/10/12 | 667 | 667 | 658 | 667 | 11,500 |
2020/10/09 | 683 | 686 | 656 | 657 | 16,900 |
2020/10/08 | 682 | 683 | 669 | 683 | 29,300 |
2020/10/07 | 678 | 688 | 677 | 681 | 10,800 |
2020/10/06 | 702 | 702 | 668 | 688 | 86,500 |
2020/10/05 | 685 | 700 | 676 | 692 | 59,700 |
2020/10/02 | 709 | 709 | 654 | 675 | 55,800 |
2020/09/30 | 698 | 715 | 689 | 702 | 44,900 |
2020/09/29 | 692 | 704 | 691 | 698 | 15,000 |
2020/09/28 | 705 | 725 | 695 | 706 | 35,400 |
2020/09/25 | 696 | 710 | 693 | 703 | 21,900 |
2020/09/24 | 697 | 707 | 687 | 691 | 14,700 |
2020/09/23 | 690 | 710 | 687 | 697 | 24,500 |
2020/09/18 | 705 | 717 | 694 | 696 | 15,800 |
2020/09/17 | 685 | 720 | 684 | 699 | 22,000 |
2020/09/16 | 705 | 715 | 696 | 700 | 17,800 |
2020/09/15 | 696 | 711 | 691 | 710 | 46,300 |
2020/09/14 | 654 | 711 | 648 | 711 | 126,600 |
2020/09/11 | 653 | 653 | 631 | 637 | 22,500 |
2020/09/10 | 648 | 654 | 628 | 633 | 28,700 |
2020/09/09 | 685 | 686 | 645 | 650 | 57,900 |
2020/09/08 | 672 | 688 | 666 | 687 | 89,400 |
2020/09/07 | 713 | 775 | 666 | 679 | 364,200 |
2020/09/04 | 635 | 718 | 630 | 712 | 631,700 |
2020/09/03 | 591 | 660 | 586 | 625 | 138,500 |
2020/09/02 | 590 | 590 | 577 | 579 | 19,400 |
2020/09/01 | 585 | 593 | 585 | 586 | 5,800 |
2020/08/31 | 582 | 583 | 577 | 577 | 3,500 |
2020/08/28 | 578 | 585 | 570 | 585 | 8,300 |
2020/08/27 | 582 | 582 | 569 | 582 | 8,700 |
2020/08/26 | 580 | 581 | 573 | 581 | 1,100 |
2020/08/25 | 567 | 589 | 554 | 583 | 14,200 |
2020/08/24 | 567 | 567 | 556 | 567 | 9,000 |
2020/08/21 | 569 | 569 | 568 | 568 | 600 |
2020/08/20 | 572 | 578 | 568 | 571 | 4,500 |
2020/08/19 | 576 | 576 | 569 | 572 | 3,300 |
2020/08/18 | 580 | 580 | 573 | 576 | 5,300 |
2020/08/17 | 576 | 577 | 570 | 577 | 1,600 |
2020/08/14 | 578 | 578 | 566 | 571 | 2,600 |
2020/08/13 | 580 | 580 | 560 | 579 | 9,900 |
2020/08/12 | 546 | 588 | 546 | 576 | 36,900 |
2020/08/11 | 521 | 547 | 518 | 539 | 9,700 |
2020/08/07 | 519 | 522 | 519 | 521 | 1,400 |
2020/08/06 | 535 | 535 | 527 | 529 | 2,900 |
2020/08/05 | 539 | 539 | 536 | 537 | 4,400 |
2020/08/04 | 526 | 536 | 526 | 536 | 8,300 |
2020/08/03 | 514 | 526 | 514 | 526 | 1,900 |
2020/07/31 | 528 | 528 | 497 | 514 | 20,600 |
2020/07/30 | 549 | 550 | 506 | 526 | 21,900 |
2020/07/29 | 542 | 546 | 540 | 543 | 11,000 |
2020/07/28 | 540 | 542 | 537 | 542 | 6,800 |
2020/07/27 | 541 | 541 | 520 | 536 | 15,100 |
2020/07/22 | 549 | 549 | 521 | 531 | 13,000 |
2020/07/21 | 539 | 543 | 536 | 543 | 3,300 |
2020/07/20 | 530 | 536 | 523 | 534 | 8,800 |
2020/07/17 | 540 | 540 | 526 | 530 | 3,100 |
2020/07/16 | 547 | 547 | 538 | 538 | 900 |
2020/07/15 | 545 | 546 | 529 | 544 | 18,200 |
2020/07/14 | 541 | 545 | 529 | 545 | 6,500 |
2020/07/13 | 525 | 545 | 525 | 535 | 6,000 |
2020/07/10 | 557 | 557 | 521 | 522 | 18,800 |
2020/07/09 | 553 | 559 | 553 | 559 | 2,000 |
2020/07/08 | 553 | 570 | 553 | 559 | 2,700 |
2020/07/07 | 566 | 566 | 557 | 563 | 1,300 |
2020/07/06 | 558 | 565 | 552 | 565 | 3,700 |
2020/07/03 | 574 | 574 | 552 | 555 | 15,300 |
2020/07/02 | 564 | 570 | 560 | 568 | 11,700 |
2020/07/01 | 572 | 575 | 557 | 558 | 9,800 |
2020/06/30 | 562 | 569 | 562 | 567 | 11,500 |
2020/06/29 | 530 | 587 | 530 | 562 | 83,700 |
2020/06/26 | 540 | 540 | 531 | 536 | 19,300 |
2020/06/25 | 520 | 525 | 518 | 525 | 11,700 |
2020/06/24 | 519 | 524 | 514 | 520 | 2,600 |
2020/06/23 | 521 | 523 | 518 | 519 | 5,900 |
2020/06/22 | 519 | 524 | 519 | 524 | 2,600 |
2020/06/19 | 520 | 524 | 520 | 523 | 2,100 |
2020/06/18 | 512 | 521 | 510 | 520 | 5,800 |
2020/06/17 | 522 | 526 | 516 | 516 | 4,600 |
2020/06/16 | 517 | 520 | 513 | 520 | 8,300 |
2020/06/15 | 516 | 525 | 516 | 517 | 4,500 |
2020/06/12 | 506 | 525 | 501 | 525 | 18,900 |
2020/06/11 | 514 | 518 | 511 | 515 | 7,000 |
2020/06/10 | 513 | 525 | 511 | 519 | 5,400 |
2020/06/09 | 526 | 530 | 518 | 522 | 9,600 |
2020/06/08 | 516 | 527 | 514 | 525 | 22,400 |
2020/06/05 | 514 | 520 | 512 | 513 | 10,000 |
2020/06/04 | 521 | 521 | 513 | 519 | 5,300 |
2020/06/03 | 518 | 519 | 511 | 515 | 5,700 |
2020/06/02 | 519 | 519 | 510 | 519 | 5,900 |
2020/06/01 | 514 | 518 | 492 | 518 | 21,400 |
2020/05/29 | 522 | 531 | 517 | 519 | 10,000 |
2020/05/28 | 524 | 534 | 523 | 531 | 20,100 |
2020/05/27 | 503 | 530 | 503 | 522 | 22,400 |
2020/05/26 | 532 | 533 | 506 | 513 | 5,600 |
2020/05/25 | 518 | 518 | 506 | 507 | 11,900 |
2020/05/22 | 495 | 534 | 495 | 504 | 23,800 |
2020/05/21 | 497 | 499 | 497 | 499 | 2,600 |
2020/05/20 | 494 | 512 | 494 | 496 | 7,300 |
2020/05/19 | 522 | 522 | 498 | 498 | 8,600 |
2020/05/18 | 510 | 513 | 506 | 512 | 13,800 |
2020/05/15 | 490 | 507 | 482 | 507 | 12,700 |
2020/05/14 | 496 | 514 | 487 | 492 | 14,700 |
2020/05/13 | 479 | 506 | 479 | 506 | 26,000 |
2020/05/12 | 489 | 494 | 480 | 480 | 10,100 |
2020/05/11 | 483 | 490 | 478 | 488 | 11,800 |
2020/05/08 | 486 | 488 | 476 | 481 | 13,700 |
2020/05/07 | 474 | 478 | 468 | 478 | 15,000 |
2020/05/01 | 451 | 474 | 441 | 474 | 82,600 |
2020/04/30 | 430 | 491 | 430 | 491 | 68,600 |
2020/04/28 | 416 | 431 | 410 | 428 | 90,300 |
2020/04/27 | 415 | 420 | 406 | 420 | 19,100 |
2020/04/24 | 413 | 413 | 404 | 410 | 11,600 |
2020/04/23 | 406 | 408 | 401 | 407 | 8,700 |
2020/04/22 | 398 | 404 | 398 | 404 | 9,500 |
2020/04/21 | 409 | 409 | 399 | 402 | 7,400 |
2020/04/20 | 403 | 410 | 399 | 410 | 6,800 |
2020/04/17 | 399 | 406 | 394 | 403 | 12,000 |
2020/04/16 | 413 | 414 | 394 | 402 | 12,000 |
2020/04/15 | 422 | 422 | 414 | 414 | 8,200 |
2020/04/14 | 430 | 430 | 417 | 421 | 13,700 |
2020/04/13 | 434 | 435 | 427 | 431 | 4,500 |
2020/04/10 | 417 | 435 | 417 | 427 | 8,700 |
2020/04/09 | 428 | 438 | 412 | 419 | 18,000 |
2020/04/08 | 412 | 430 | 401 | 428 | 18,500 |
2020/04/07 | 400 | 413 | 387 | 412 | 23,100 |
2020/04/06 | 380 | 397 | 377 | 394 | 23,000 |
2020/04/03 | 395 | 410 | 370 | 384 | 13,500 |
2020/04/02 | 423 | 423 | 402 | 402 | 16,600 |
2020/04/01 | 444 | 444 | 407 | 431 | 16,800 |
2020/03/31 | 428 | 453 | 428 | 444 | 26,600 |
2020/03/30 | 440 | 444 | 429 | 430 | 19,200 |
2020/03/27 | 449 | 454 | 434 | 444 | 31,900 |
2020/03/26 | 450 | 450 | 434 | 441 | 20,800 |
2020/03/25 | 430 | 462 | 422 | 457 | 36,200 |
2020/03/24 | 410 | 444 | 410 | 415 | 35,900 |
2020/03/23 | 424 | 443 | 406 | 411 | 52,300 |
2020/03/19 | 419 | 444 | 395 | 432 | 51,500 |
2020/03/18 | 377 | 433 | 377 | 395 | 61,600 |
2020/03/17 | 357 | 386 | 351 | 380 | 46,500 |
2020/03/16 | 374 | 387 | 360 | 374 | 46,900 |
2020/03/13 | 384 | 389 | 350 | 358 | 84,600 |
2020/03/12 | 376 | 419 | 376 | 394 | 93,100 |
2020/03/11 | 400 | 422 | 397 | 408 | 67,700 |
2020/03/10 | 356 | 416 | 327 | 390 | 138,200 |
2020/03/09 | 444 | 444 | 396 | 396 | 70,700 |
2020/03/06 | 477 | 487 | 465 | 476 | 27,000 |
2020/03/05 | 504 | 509 | 491 | 493 | 24,000 |
2020/03/04 | 508 | 516 | 490 | 493 | 39,900 |
2020/03/03 | 515 | 522 | 512 | 516 | 34,000 |
2020/03/02 | 516 | 543 | 500 | 502 | 39,300 |
2020/02/28 | 532 | 541 | 499 | 506 | 60,000 |
2020/02/27 | 600 | 600 | 564 | 564 | 23,500 |
2020/02/26 | 595 | 605 | 588 | 597 | 17,300 |
2020/02/25 | 600 | 615 | 583 | 615 | 36,500 |
2020/02/21 | 609 | 617 | 609 | 612 | 6,600 |
2020/02/20 | 622 | 624 | 607 | 609 | 6,500 |
2020/02/19 | 626 | 628 | 620 | 621 | 6,500 |
2020/02/18 | 641 | 646 | 627 | 628 | 8,900 |
2020/02/17 | 651 | 658 | 641 | 641 | 15,400 |
2020/02/14 | 652 | 659 | 652 | 659 | 5,400 |
2020/02/13 | 655 | 657 | 644 | 657 | 22,100 |
2020/02/12 | 651 | 659 | 651 | 658 | 13,700 |
2020/02/10 | 641 | 658 | 640 | 645 | 14,000 |
2020/02/07 | 651 | 651 | 640 | 650 | 7,200 |
2020/02/06 | 658 | 661 | 654 | 656 | 6,300 |
2020/02/05 | 662 | 664 | 652 | 657 | 6,900 |
2020/02/04 | 635 | 667 | 634 | 666 | 21,500 |
2020/02/03 | 610 | 631 | 610 | 631 | 19,700 |
2020/01/31 | 644 | 659 | 622 | 626 | 20,400 |
2020/01/30 | 640 | 642 | 631 | 634 | 15,500 |
2020/01/29 | 641 | 643 | 638 | 639 | 2,700 |
2020/01/28 | 631 | 642 | 627 | 641 | 11,800 |
2020/01/27 | 643 | 643 | 637 | 639 | 9,600 |
2020/01/24 | 656 | 656 | 646 | 647 | 5,800 |
2020/01/23 | 648 | 655 | 648 | 649 | 5,000 |
2020/01/22 | 663 | 663 | 648 | 648 | 12,100 |
2020/01/21 | 656 | 660 | 650 | 653 | 5,400 |
2020/01/20 | 650 | 662 | 650 | 657 | 7,400 |
2020/01/17 | 642 | 652 | 642 | 652 | 9,400 |
2020/01/16 | 650 | 650 | 640 | 641 | 11,300 |
2020/01/15 | 656 | 657 | 645 | 651 | 18,800 |
2020/01/14 | 656 | 662 | 654 | 657 | 11,800 |
2020/01/10 | 654 | 662 | 654 | 658 | 15,500 |
2020/01/09 | 652 | 661 | 651 | 654 | 9,400 |
2020/01/08 | 653 | 654 | 650 | 650 | 8,800 |
2020/01/07 | 655 | 659 | 654 | 658 | 13,500 |
2020/01/06 | 661 | 661 | 655 | 655 | 4,500 |