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 |
---|---|---|---|---|---|
2024/04/17 | 542 | 542 | 525 | 527 | 23,200 |
2024/04/16 | 552 | 555 | 541 | 542 | 19,000 |
2024/04/15 | 547 | 555 | 544 | 554 | 19,200 |
2024/04/12 | 549 | 555 | 548 | 549 | 12,400 |
2024/04/11 | 550 | 555 | 548 | 549 | 23,400 |
2024/04/10 | 550 | 560 | 550 | 554 | 9,300 |
2024/04/09 | 560 | 564 | 550 | 555 | 11,500 |
2024/04/08 | 556 | 561 | 552 | 560 | 11,100 |
2024/04/05 | 559 | 559 | 541 | 552 | 16,400 |
2024/04/04 | 556 | 566 | 556 | 561 | 17,700 |
2024/04/03 | 532 | 558 | 532 | 556 | 31,500 |
2024/04/02 | 550 | 559 | 531 | 542 | 34,500 |
2024/04/01 | 565 | 566 | 549 | 554 | 30,900 |
2024/03/29 | 552 | 570 | 552 | 570 | 13,000 |
2024/03/28 | 574 | 574 | 552 | 555 | 21,400 |
2024/03/27 | 569 | 584 | 569 | 574 | 34,200 |
2024/03/26 | 585 | 586 | 569 | 571 | 22,500 |
2024/03/25 | 603 | 603 | 585 | 585 | 29,500 |
2024/03/22 | 604 | 605 | 591 | 600 | 53,000 |
2024/03/21 | 606 | 612 | 597 | 599 | 62,000 |
2024/03/19 | 605 | 631 | 590 | 596 | 204,600 |
2024/03/18 | 608 | 612 | 587 | 587 | 133,900 |
2024/03/15 | 564 | 577 | 558 | 558 | 13,000 |
2024/03/14 | 568 | 575 | 564 | 564 | 11,500 |
2024/03/13 | 559 | 569 | 555 | 568 | 14,900 |
2024/03/12 | 550 | 553 | 540 | 553 | 18,700 |
2024/03/11 | 590 | 590 | 548 | 553 | 45,700 |
2024/03/08 | 559 | 589 | 556 | 580 | 53,200 |
2024/03/07 | 549 | 560 | 544 | 559 | 32,200 |
2024/03/06 | 536 | 547 | 536 | 543 | 16,100 |
2024/03/05 | 535 | 545 | 534 | 536 | 17,700 |
2024/03/04 | 539 | 542 | 534 | 541 | 16,300 |
2024/03/01 | 539 | 543 | 534 | 541 | 28,300 |
2024/02/29 | 532 | 536 | 528 | 534 | 17,700 |
2024/02/28 | 528 | 543 | 527 | 530 | 53,600 |
2024/02/27 | 521 | 530 | 520 | 524 | 25,000 |
2024/02/26 | 522 | 523 | 515 | 518 | 21,200 |
2024/02/22 | 529 | 534 | 523 | 523 | 30,000 |
2024/02/21 | 519 | 528 | 517 | 527 | 11,200 |
2024/02/20 | 527 | 529 | 521 | 521 | 12,500 |
2024/02/19 | 516 | 529 | 514 | 529 | 24,800 |
2024/02/16 | 510 | 518 | 510 | 516 | 24,100 |
2024/02/15 | 512 | 513 | 506 | 509 | 19,700 |
2024/02/14 | 517 | 519 | 514 | 514 | 8,900 |
2024/02/13 | 519 | 519 | 517 | 519 | 7,000 |
2024/02/09 | 516 | 519 | 515 | 515 | 12,400 |
2024/02/08 | 517 | 520 | 515 | 516 | 12,900 |
2024/02/07 | 516 | 522 | 514 | 518 | 12,400 |
2024/02/06 | 523 | 526 | 516 | 520 | 13,200 |
2024/02/05 | 529 | 529 | 520 | 523 | 21,600 |
2024/02/02 | 523 | 530 | 523 | 529 | 11,400 |
2024/02/01 | 534 | 538 | 525 | 525 | 30,900 |
2024/01/31 | 521 | 532 | 521 | 532 | 25,200 |
2024/01/30 | 536 | 538 | 512 | 512 | 71,900 |
2024/01/29 | 531 | 536 | 528 | 536 | 11,700 |
2024/01/26 | 535 | 536 | 530 | 530 | 7,800 |
2024/01/25 | 535 | 538 | 528 | 535 | 20,000 |
2024/01/24 | 522 | 533 | 522 | 531 | 15,600 |
2024/01/23 | 529 | 529 | 522 | 522 | 8,500 |
2024/01/22 | 528 | 529 | 524 | 525 | 7,500 |
2024/01/19 | 524 | 526 | 515 | 522 | 32,300 |
2024/01/18 | 522 | 527 | 521 | 524 | 7,100 |
2024/01/17 | 524 | 530 | 522 | 522 | 11,300 |
2024/01/16 | 529 | 529 | 520 | 524 | 13,600 |
2024/01/15 | 517 | 530 | 517 | 530 | 26,600 |
2024/01/12 | 525 | 525 | 515 | 516 | 20,400 |
2024/01/11 | 522 | 528 | 517 | 525 | 13,800 |
2024/01/10 | 523 | 525 | 517 | 517 | 24,700 |
2024/01/09 | 520 | 525 | 515 | 522 | 28,900 |
2024/01/05 | 516 | 520 | 513 | 518 | 14,400 |
2024/01/04 | 515 | 519 | 510 | 512 | 17,000 |
2023/12/29 | 510 | 515 | 508 | 515 | 14,900 |
2023/12/28 | 505 | 510 | 505 | 509 | 14,600 |
2023/12/27 | 510 | 511 | 503 | 506 | 16,800 |
2023/12/26 | 512 | 512 | 507 | 509 | 8,600 |
2023/12/25 | 508 | 514 | 506 | 508 | 18,100 |
2023/12/22 | 505 | 510 | 505 | 508 | 7,900 |
2023/12/21 | 501 | 505 | 501 | 502 | 13,900 |
2023/12/20 | 505 | 513 | 504 | 505 | 37,000 |
2023/12/19 | 548 | 548 | 502 | 509 | 100,900 |
2023/12/18 | 524 | 543 | 515 | 538 | 126,300 |
2023/12/15 | 506 | 511 | 504 | 504 | 12,800 |
2023/12/14 | 515 | 515 | 505 | 505 | 26,300 |
2023/12/13 | 516 | 520 | 515 | 515 | 17,500 |
2023/12/12 | 521 | 522 | 515 | 517 | 9,900 |
2023/12/11 | 529 | 529 | 521 | 521 | 11,900 |
2023/12/08 | 523 | 529 | 519 | 520 | 14,800 |
2023/12/07 | 525 | 526 | 521 | 522 | 4,200 |
2023/12/06 | 527 | 527 | 521 | 525 | 15,800 |
2023/12/05 | 524 | 524 | 517 | 521 | 10,400 |
2023/12/04 | 524 | 525 | 515 | 524 | 10,600 |
2023/12/01 | 515 | 526 | 513 | 525 | 22,300 |
2023/11/30 | 515 | 518 | 512 | 514 | 10,900 |
2023/11/29 | 521 | 524 | 512 | 512 | 14,300 |
2023/11/28 | 525 | 529 | 521 | 522 | 6,400 |
2023/11/27 | 525 | 531 | 523 | 525 | 7,800 |
2023/11/24 | 528 | 534 | 524 | 524 | 12,100 |
2023/11/22 | 523 | 532 | 521 | 528 | 6,400 |
2023/11/21 | 526 | 530 | 524 | 524 | 14,900 |
2023/11/20 | 527 | 535 | 526 | 526 | 8,600 |
2023/11/17 | 520 | 529 | 518 | 524 | 10,400 |
2023/11/16 | 519 | 533 | 519 | 521 | 16,800 |
2023/11/15 | 528 | 528 | 519 | 525 | 10,400 |
2023/11/14 | 526 | 526 | 517 | 523 | 10,100 |
2023/11/13 | 528 | 529 | 520 | 525 | 11,100 |
2023/11/10 | 518 | 528 | 513 | 528 | 38,100 |
2023/11/09 | 518 | 522 | 510 | 518 | 26,900 |
2023/11/08 | 548 | 548 | 512 | 517 | 36,400 |
2023/11/07 | 548 | 550 | 537 | 540 | 16,700 |
2023/11/06 | 555 | 555 | 541 | 550 | 45,300 |
2023/11/02 | 559 | 568 | 540 | 549 | 64,200 |
2023/11/01 | 545 | 562 | 539 | 556 | 60,800 |
2023/10/31 | 509 | 538 | 508 | 535 | 91,000 |
2023/10/30 | 522 | 530 | 495 | 495 | 169,300 |
2023/10/27 | 514 | 525 | 514 | 525 | 15,200 |
2023/10/26 | 519 | 522 | 513 | 514 | 16,100 |
2023/10/25 | 523 | 525 | 516 | 519 | 39,400 |
2023/10/24 | 516 | 518 | 505 | 513 | 31,900 |
2023/10/23 | 517 | 521 | 515 | 516 | 14,800 |
2023/10/20 | 525 | 525 | 516 | 519 | 13,800 |
2023/10/19 | 525 | 527 | 520 | 522 | 18,600 |
2023/10/18 | 518 | 525 | 518 | 524 | 18,100 |
2023/10/17 | 521 | 521 | 512 | 517 | 17,100 |
2023/10/16 | 512 | 521 | 507 | 513 | 32,200 |
2023/10/13 | 525 | 525 | 510 | 512 | 19,500 |
2023/10/12 | 522 | 528 | 522 | 525 | 17,100 |
2023/10/11 | 534 | 534 | 521 | 522 | 16,700 |
2023/10/10 | 520 | 525 | 513 | 525 | 34,400 |
2023/10/06 | 509 | 522 | 509 | 517 | 33,400 |
2023/10/05 | 503 | 522 | 501 | 513 | 96,200 |
2023/10/04 | 529 | 529 | 503 | 513 | 50,500 |
2023/10/03 | 550 | 550 | 532 | 537 | 29,300 |
2023/10/02 | 533 | 553 | 533 | 550 | 20,900 |
2023/09/29 | 555 | 555 | 533 | 539 | 21,300 |
2023/09/28 | 562 | 567 | 548 | 555 | 17,600 |
2023/09/27 | 563 | 566 | 558 | 566 | 17,100 |
2023/09/26 | 572 | 573 | 562 | 568 | 15,700 |
2023/09/25 | 579 | 593 | 570 | 572 | 16,900 |
2023/09/22 | 582 | 585 | 565 | 577 | 19,100 |
2023/09/21 | 591 | 595 | 578 | 580 | 20,400 |
2023/09/20 | 595 | 595 | 575 | 583 | 16,500 |
2023/09/19 | 590 | 602 | 580 | 595 | 35,600 |
2023/09/15 | 600 | 605 | 572 | 584 | 49,900 |
2023/09/14 | 585 | 599 | 585 | 595 | 40,100 |
2023/09/13 | 559 | 581 | 557 | 581 | 47,900 |
2023/09/12 | 554 | 560 | 552 | 555 | 18,200 |
2023/09/11 | 540 | 557 | 540 | 550 | 17,700 |
2023/09/08 | 539 | 549 | 531 | 532 | 15,800 |
2023/09/07 | 526 | 557 | 526 | 540 | 43,800 |
2023/09/06 | 518 | 547 | 518 | 530 | 48,600 |
2023/09/05 | 520 | 521 | 515 | 518 | 18,600 |
2023/09/04 | 513 | 520 | 511 | 520 | 14,500 |
2023/09/01 | 507 | 512 | 507 | 511 | 17,300 |
2023/08/31 | 506 | 508 | 505 | 507 | 6,000 |
2023/08/30 | 500 | 505 | 500 | 505 | 11,400 |
2023/08/29 | 506 | 507 | 503 | 503 | 6,000 |
2023/08/28 | 508 | 509 | 504 | 505 | 4,200 |
2023/08/25 | 508 | 508 | 504 | 505 | 8,300 |
2023/08/24 | 504 | 508 | 504 | 508 | 9,900 |
2023/08/23 | 502 | 505 | 501 | 503 | 3,900 |
2023/08/22 | 496 | 506 | 495 | 505 | 12,100 |
2023/08/21 | 497 | 500 | 494 | 494 | 4,600 |
2023/08/18 | 502 | 502 | 496 | 497 | 5,000 |
2023/08/17 | 498 | 500 | 496 | 500 | 6,200 |
2023/08/16 | 501 | 501 | 498 | 498 | 7,600 |
2023/08/15 | 500 | 504 | 500 | 501 | 4,100 |
2023/08/14 | 506 | 508 | 499 | 500 | 12,600 |
2023/08/10 | 499 | 508 | 499 | 506 | 11,300 |
2023/08/09 | 503 | 503 | 498 | 499 | 7,900 |
2023/08/08 | 503 | 506 | 503 | 503 | 4,500 |
2023/08/07 | 502 | 504 | 501 | 503 | 5,000 |
2023/08/04 | 500 | 506 | 500 | 504 | 9,100 |
2023/08/03 | 502 | 503 | 498 | 498 | 22,100 |
2023/08/02 | 509 | 510 | 503 | 503 | 11,100 |
2023/08/01 | 528 | 528 | 504 | 509 | 48,100 |
2023/07/31 | 520 | 534 | 519 | 530 | 37,600 |
2023/07/28 | 511 | 528 | 505 | 514 | 86,800 |
2023/07/27 | 505 | 510 | 502 | 510 | 12,400 |
2023/07/26 | 506 | 510 | 504 | 504 | 9,600 |
2023/07/25 | 506 | 506 | 502 | 506 | 9,700 |
2023/07/24 | 508 | 508 | 497 | 505 | 15,700 |
2023/07/21 | 507 | 509 | 503 | 507 | 11,900 |
2023/07/20 | 505 | 509 | 503 | 509 | 15,000 |
2023/07/19 | 506 | 510 | 502 | 505 | 17,300 |
2023/07/18 | 495 | 506 | 491 | 500 | 35,200 |
2023/07/14 | 483 | 494 | 483 | 490 | 18,200 |
2023/07/13 | 486 | 486 | 480 | 482 | 10,900 |
2023/07/12 | 488 | 489 | 483 | 483 | 10,200 |
2023/07/11 | 487 | 489 | 483 | 485 | 25,400 |
2023/07/10 | 486 | 494 | 486 | 488 | 19,900 |
2023/07/07 | 485 | 489 | 484 | 486 | 19,200 |
2023/07/06 | 484 | 487 | 481 | 487 | 26,400 |
2023/07/05 | 485 | 485 | 481 | 483 | 14,100 |
2023/07/04 | 481 | 487 | 481 | 485 | 18,100 |
2023/07/03 | 483 | 484 | 479 | 483 | 9,700 |
2023/06/30 | 481 | 484 | 480 | 483 | 6,700 |
2023/06/29 | 486 | 486 | 480 | 484 | 14,300 |
2023/06/28 | 481 | 486 | 481 | 486 | 15,800 |
2023/06/27 | 484 | 484 | 479 | 481 | 8,900 |
2023/06/26 | 485 | 485 | 477 | 480 | 19,400 |