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 |
|---|---|---|---|---|---|
| 2025/06/13 | 453 | 457 | 453 | 456 | 4,900 |
| 2025/06/12 | 458 | 458 | 454 | 455 | 1,800 |
| 2025/06/11 | 454 | 460 | 454 | 460 | 9,800 |
| 2025/06/10 | 455 | 457 | 453 | 453 | 10,300 |
| 2025/06/09 | 458 | 461 | 453 | 453 | 26,700 |
| 2025/06/06 | 453 | 463 | 450 | 458 | 77,000 |
| 2025/06/05 | 456 | 457 | 453 | 454 | 5,900 |
| 2025/06/04 | 455 | 460 | 455 | 456 | 10,400 |
| 2025/06/03 | 454 | 460 | 454 | 459 | 2,700 |
| 2025/06/02 | 453 | 461 | 453 | 455 | 16,000 |
| 2025/05/30 | 458 | 458 | 451 | 456 | 9,500 |
| 2025/05/29 | 456 | 458 | 452 | 458 | 10,100 |
| 2025/05/28 | 456 | 457 | 454 | 456 | 4,400 |
| 2025/05/27 | 454 | 457 | 454 | 457 | 1,200 |
| 2025/05/26 | 461 | 461 | 451 | 457 | 9,800 |
| 2025/05/23 | 458 | 460 | 454 | 459 | 8,900 |
| 2025/05/22 | 458 | 458 | 455 | 457 | 5,600 |
| 2025/05/21 | 457 | 467 | 455 | 461 | 20,700 |
| 2025/05/20 | 451 | 458 | 450 | 458 | 15,400 |
| 2025/05/19 | 451 | 452 | 448 | 451 | 5,100 |
| 2025/05/16 | 456 | 457 | 448 | 448 | 20,900 |
| 2025/05/15 | 464 | 464 | 453 | 455 | 32,900 |
| 2025/05/14 | 466 | 470 | 459 | 460 | 84,700 |
| 2025/05/13 | 520 | 520 | 498 | 498 | 72,200 |
| 2025/05/12 | 471 | 484 | 469 | 484 | 39,200 |
| 2025/05/09 | 467 | 471 | 465 | 471 | 10,600 |
| 2025/05/08 | 473 | 473 | 462 | 467 | 5,600 |
| 2025/05/07 | 468 | 476 | 454 | 474 | 16,200 |
| 2025/05/02 | 475 | 475 | 457 | 469 | 18,500 |
| 2025/05/01 | 478 | 494 | 469 | 474 | 95,600 |
| 2025/04/30 | 481 | 484 | 476 | 484 | 7,900 |
| 2025/04/28 | 478 | 480 | 476 | 480 | 4,400 |
| 2025/04/25 | 477 | 478 | 474 | 474 | 8,800 |
| 2025/04/24 | 475 | 479 | 471 | 473 | 6,700 |
| 2025/04/23 | 469 | 482 | 464 | 467 | 14,900 |
| 2025/04/22 | 458 | 479 | 453 | 462 | 54,700 |
| 2025/04/21 | 466 | 466 | 458 | 458 | 2,300 |
| 2025/04/18 | 459 | 464 | 454 | 463 | 13,700 |
| 2025/04/17 | 449 | 458 | 449 | 457 | 18,800 |
| 2025/04/16 | 454 | 455 | 449 | 450 | 10,600 |
| 2025/04/15 | 450 | 459 | 450 | 454 | 13,600 |
| 2025/04/14 | 450 | 458 | 449 | 449 | 52,900 |
| 2025/04/11 | 442 | 450 | 435 | 446 | 10,900 |
| 2025/04/10 | 463 | 463 | 440 | 450 | 26,600 |
| 2025/04/09 | 431 | 431 | 419 | 423 | 16,700 |
| 2025/04/08 | 420 | 440 | 420 | 433 | 23,500 |
| 2025/04/07 | 426 | 426 | 412 | 412 | 36,600 |
| 2025/04/04 | 464 | 464 | 448 | 450 | 19,700 |
| 2025/04/03 | 485 | 489 | 468 | 471 | 30,200 |
| 2025/04/02 | 494 | 494 | 486 | 490 | 8,000 |
| 2025/04/01 | 493 | 499 | 492 | 497 | 24,900 |
| 2025/03/31 | 495 | 495 | 488 | 492 | 25,700 |
| 2025/03/28 | 500 | 505 | 497 | 497 | 16,000 |
| 2025/03/27 | 503 | 509 | 501 | 502 | 39,300 |
| 2025/03/26 | 506 | 521 | 499 | 502 | 40,200 |
| 2025/03/25 | 510 | 510 | 502 | 505 | 10,300 |
| 2025/03/24 | 502 | 511 | 501 | 509 | 45,300 |
| 2025/03/21 | 497 | 502 | 495 | 500 | 21,200 |
| 2025/03/19 | 492 | 500 | 492 | 496 | 28,700 |
| 2025/03/18 | 502 | 503 | 500 | 501 | 7,300 |
| 2025/03/17 | 501 | 502 | 498 | 502 | 15,400 |
| 2025/03/14 | 496 | 500 | 492 | 500 | 5,800 |
| 2025/03/13 | 499 | 499 | 488 | 496 | 10,200 |
| 2025/03/12 | 492 | 497 | 492 | 496 | 3,100 |
| 2025/03/11 | 497 | 498 | 480 | 494 | 22,400 |
| 2025/03/10 | 507 | 507 | 499 | 502 | 6,100 |
| 2025/03/07 | 501 | 510 | 498 | 502 | 12,000 |
| 2025/03/06 | 501 | 501 | 497 | 501 | 4,800 |
| 2025/03/05 | 499 | 501 | 497 | 500 | 3,500 |
| 2025/03/04 | 500 | 500 | 497 | 500 | 16,700 |
| 2025/03/03 | 502 | 504 | 500 | 500 | 4,800 |
| 2025/02/28 | 501 | 503 | 499 | 499 | 13,500 |
| 2025/02/27 | 506 | 506 | 503 | 503 | 3,000 |
| 2025/02/26 | 504 | 506 | 500 | 506 | 8,000 |
| 2025/02/25 | 503 | 504 | 501 | 502 | 10,100 |
| 2025/02/21 | 505 | 506 | 504 | 505 | 8,600 |
| 2025/02/20 | 514 | 514 | 505 | 505 | 19,500 |
| 2025/02/19 | 507 | 511 | 505 | 511 | 14,900 |
| 2025/02/18 | 501 | 505 | 500 | 505 | 18,100 |
| 2025/02/17 | 504 | 505 | 500 | 500 | 15,100 |
| 2025/02/14 | 501 | 505 | 500 | 502 | 2,800 |
| 2025/02/13 | 500 | 504 | 499 | 501 | 10,600 |
| 2025/02/12 | 504 | 504 | 499 | 499 | 10,900 |
| 2025/02/10 | 502 | 504 | 500 | 500 | 10,600 |
| 2025/02/07 | 500 | 506 | 500 | 501 | 18,100 |
| 2025/02/06 | 502 | 508 | 500 | 500 | 21,100 |
| 2025/02/05 | 500 | 506 | 500 | 504 | 16,900 |
| 2025/02/04 | 507 | 509 | 500 | 500 | 17,500 |
| 2025/02/03 | 518 | 518 | 491 | 506 | 46,700 |
| 2025/01/31 | 503 | 519 | 503 | 519 | 61,500 |
| 2025/01/30 | 506 | 513 | 492 | 492 | 145,300 |
| 2025/01/29 | 510 | 512 | 506 | 509 | 19,600 |
| 2025/01/28 | 506 | 510 | 504 | 506 | 17,600 |
| 2025/01/27 | 510 | 512 | 506 | 506 | 27,800 |
| 2025/01/24 | 518 | 518 | 505 | 507 | 34,600 |
| 2025/01/23 | 511 | 515 | 505 | 515 | 20,900 |
| 2025/01/22 | 520 | 520 | 510 | 511 | 33,100 |
| 2025/01/21 | 529 | 530 | 505 | 514 | 94,800 |
| 2025/01/20 | 520 | 533 | 514 | 519 | 112,900 |
| 2025/01/17 | 487 | 490 | 485 | 485 | 10,100 |
| 2025/01/16 | 493 | 495 | 485 | 487 | 10,800 |
| 2025/01/15 | 493 | 496 | 491 | 491 | 7,200 |
| 2025/01/14 | 498 | 499 | 491 | 493 | 10,700 |
| 2025/01/10 | 495 | 499 | 495 | 499 | 3,700 |
| 2025/01/09 | 499 | 500 | 496 | 497 | 4,200 |
| 2025/01/08 | 499 | 501 | 499 | 499 | 3,200 |
| 2025/01/07 | 504 | 507 | 501 | 502 | 6,000 |
| 2025/01/06 | 500 | 504 | 497 | 499 | 19,000 |
| 2024/12/30 | 500 | 501 | 497 | 500 | 25,800 |
| 2024/12/27 | 494 | 505 | 492 | 500 | 19,800 |
| 2024/12/26 | 493 | 499 | 491 | 492 | 13,800 |
| 2024/12/25 | 500 | 500 | 490 | 494 | 21,800 |
| 2024/12/24 | 502 | 502 | 493 | 500 | 27,200 |
| 2024/12/23 | 500 | 500 | 495 | 499 | 10,000 |
| 2024/12/20 | 505 | 505 | 500 | 500 | 5,400 |
| 2024/12/19 | 505 | 506 | 503 | 504 | 5,600 |
| 2024/12/18 | 505 | 507 | 505 | 505 | 3,800 |
| 2024/12/17 | 510 | 511 | 505 | 506 | 8,800 |
| 2024/12/16 | 508 | 511 | 507 | 510 | 7,600 |
| 2024/12/13 | 514 | 517 | 510 | 511 | 9,200 |
| 2024/12/12 | 513 | 519 | 513 | 517 | 13,300 |
| 2024/12/11 | 513 | 515 | 511 | 513 | 7,300 |
| 2024/12/10 | 510 | 514 | 507 | 513 | 10,500 |
| 2024/12/09 | 508 | 512 | 504 | 510 | 23,000 |
| 2024/12/06 | 508 | 508 | 498 | 505 | 20,700 |
| 2024/12/05 | 504 | 505 | 500 | 505 | 15,200 |
| 2024/12/04 | 499 | 500 | 493 | 496 | 13,800 |
| 2024/12/03 | 500 | 504 | 500 | 504 | 17,600 |
| 2024/12/02 | 486 | 497 | 486 | 496 | 11,000 |
| 2024/11/29 | 485 | 489 | 483 | 484 | 8,000 |
| 2024/11/28 | 483 | 491 | 483 | 483 | 17,700 |
| 2024/11/27 | 495 | 498 | 477 | 487 | 23,300 |
| 2024/11/26 | 500 | 500 | 495 | 495 | 9,300 |
| 2024/11/25 | 497 | 503 | 494 | 502 | 23,500 |
| 2024/11/22 | 491 | 495 | 489 | 495 | 4,300 |
| 2024/11/21 | 488 | 493 | 488 | 491 | 10,100 |
| 2024/11/20 | 491 | 494 | 489 | 489 | 13,000 |
| 2024/11/19 | 489 | 491 | 487 | 491 | 1,700 |
| 2024/11/18 | 488 | 489 | 485 | 489 | 6,900 |
| 2024/11/15 | 485 | 488 | 485 | 488 | 7,800 |
| 2024/11/14 | 489 | 490 | 483 | 486 | 14,400 |
| 2024/11/13 | 496 | 502 | 478 | 484 | 64,600 |
| 2024/11/12 | 515 | 520 | 509 | 514 | 62,900 |
| 2024/11/11 | 490 | 510 | 490 | 505 | 32,000 |
| 2024/11/08 | 505 | 505 | 493 | 493 | 27,000 |
| 2024/11/07 | 515 | 520 | 485 | 506 | 149,100 |
| 2024/11/06 | 456 | 468 | 455 | 461 | 14,200 |
| 2024/11/05 | 457 | 457 | 450 | 456 | 11,400 |
| 2024/11/01 | 448 | 457 | 448 | 451 | 14,100 |
| 2024/10/31 | 458 | 458 | 445 | 450 | 16,100 |
| 2024/10/30 | 463 | 465 | 450 | 450 | 81,100 |
| 2024/10/29 | 460 | 467 | 457 | 462 | 7,200 |
| 2024/10/28 | 453 | 461 | 453 | 461 | 12,800 |
| 2024/10/25 | 464 | 464 | 452 | 454 | 17,600 |
| 2024/10/24 | 466 | 466 | 460 | 463 | 8,000 |
| 2024/10/23 | 470 | 470 | 465 | 466 | 8,900 |
| 2024/10/22 | 476 | 481 | 467 | 468 | 13,800 |
| 2024/10/21 | 482 | 484 | 476 | 476 | 7,600 |
| 2024/10/18 | 479 | 481 | 479 | 481 | 3,000 |
| 2024/10/17 | 479 | 482 | 478 | 478 | 2,900 |
| 2024/10/16 | 476 | 484 | 476 | 480 | 4,700 |
| 2024/10/15 | 479 | 484 | 478 | 478 | 5,900 |
| 2024/10/11 | 478 | 480 | 476 | 477 | 10,100 |
| 2024/10/10 | 491 | 491 | 478 | 478 | 17,700 |
| 2024/10/09 | 499 | 499 | 481 | 489 | 19,900 |
| 2024/10/08 | 505 | 505 | 497 | 498 | 7,600 |
| 2024/10/07 | 510 | 510 | 505 | 506 | 14,500 |
| 2024/10/04 | 502 | 506 | 502 | 505 | 5,200 |
| 2024/10/03 | 509 | 509 | 502 | 502 | 5,700 |
| 2024/10/02 | 511 | 511 | 505 | 505 | 4,800 |
| 2024/10/01 | 506 | 513 | 505 | 511 | 15,000 |
| 2024/09/30 | 512 | 521 | 503 | 510 | 42,300 |
| 2024/09/27 | 500 | 501 | 493 | 494 | 5,800 |
| 2024/09/26 | 494 | 505 | 494 | 499 | 15,900 |
| 2024/09/25 | 491 | 497 | 488 | 493 | 26,700 |
| 2024/09/24 | 499 | 500 | 495 | 499 | 9,100 |
| 2024/09/20 | 492 | 499 | 492 | 497 | 5,700 |
| 2024/09/19 | 482 | 499 | 482 | 489 | 19,600 |
| 2024/09/18 | 485 | 490 | 478 | 479 | 6,700 |
| 2024/09/17 | 491 | 493 | 478 | 485 | 24,600 |
| 2024/09/13 | 494 | 502 | 492 | 494 | 10,100 |
| 2024/09/12 | 497 | 501 | 490 | 494 | 9,900 |
| 2024/09/11 | 505 | 508 | 485 | 489 | 24,100 |
| 2024/09/10 | 502 | 511 | 499 | 509 | 11,900 |
| 2024/09/09 | 500 | 508 | 492 | 504 | 30,000 |
| 2024/09/06 | 502 | 506 | 497 | 501 | 17,000 |
| 2024/09/05 | 506 | 510 | 491 | 504 | 19,800 |
| 2024/09/04 | 511 | 513 | 503 | 504 | 22,100 |
| 2024/09/03 | 511 | 520 | 509 | 518 | 12,100 |
| 2024/09/02 | 507 | 511 | 505 | 511 | 7,900 |
| 2024/08/30 | 508 | 511 | 506 | 506 | 6,300 |
| 2024/08/29 | 520 | 520 | 504 | 506 | 20,500 |
| 2024/08/28 | 520 | 522 | 516 | 517 | 1,600 |
| 2024/08/27 | 515 | 521 | 515 | 519 | 8,100 |
| 2024/08/26 | 514 | 519 | 513 | 514 | 5,700 |
| 2024/08/23 | 519 | 520 | 513 | 516 | 9,800 |
| 2024/08/22 | 519 | 519 | 511 | 515 | 7,000 |
| 2024/08/21 | 513 | 518 | 511 | 514 | 6,500 |
| 2024/08/20 | 527 | 527 | 503 | 512 | 18,100 |
| 2024/08/19 | 522 | 529 | 513 | 517 | 7,600 |