日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/30 474 484 468 481 37,900
2026/07/29 501 503 479 484 41,700
2026/07/28 515 515 495 498 28,700
2026/07/27 489 519 489 505 82,800
2026/07/24 489 490 483 486 19,300
2026/07/23 490 491 486 487 18,000
2026/07/22 491 497 487 489 27,600
2026/07/21 478 494 478 490 32,400
2026/07/17 485 486 472 475 33,100
2026/07/16 481 496 481 482 46,100
2026/07/15 482 488 478 484 25,000
2026/07/14 473 480 471 478 35,100
2026/07/13 471 474 469 469 33,700
2026/07/10 470 478 469 473 38,200
2026/07/09 471 477 466 469 38,300
2026/07/08 463 483 461 473 145,900
2026/07/07 495 506 493 495 52,600
2026/07/06 487 494 484 488 35,300
2026/07/03 472 485 472 482 8,600
2026/07/02 469 488 469 476 27,100
2026/07/01 477 477 467 469 23,500
2026/06/30 478 478 470 476 16,700
2026/06/29 475 482 472 478 24,800
2026/06/26 479 480 468 471 59,900
2026/06/25 469 469 461 466 16,300
2026/06/24 468 470 465 465 6,000
2026/06/23 472 475 466 468 20,200
2026/06/22 477 482 472 472 14,000
2026/06/19 495 495 473 477 33,700
2026/06/18 492 493 482 488 29,100
2026/06/17 486 497 485 491 33,200
2026/06/16 486 486 476 486 30,200
2026/06/15 479 499 478 492 54,800
2026/06/12 478 485 476 481 23,400
2026/06/11 486 486 473 476 19,700
2026/06/10 481 493 479 486 43,100
2026/06/09 477 485 474 477 21,200
2026/06/08 489 489 465 474 54,100
2026/06/05 485 493 477 489 44,200
2026/06/04 466 480 459 480 21,900
2026/06/03 471 471 464 467 52,300
2026/06/02 470 472 460 471 26,400
2026/06/01 484 484 470 470 43,100
2026/05/29 484 485 480 484 35,100
2026/05/28 486 487 483 484 8,600
2026/05/27 489 490 485 486 13,300
2026/05/26 488 491 482 489 26,500
2026/05/25 506 506 485 488 99,900
2026/05/22 505 511 503 506 16,500
2026/05/21 499 515 499 501 61,800
2026/05/20 501 502 491 494 33,300
2026/05/19 499 515 496 501 36,600
2026/05/18 502 507 488 497 49,300
2026/05/15 496 515 496 510 22,200
2026/05/14 512 512 499 500 51,500
2026/05/13 516 522 512 522 13,000
2026/05/12 515 520 513 513 14,400
2026/05/11 509 515 507 514 17,700
2026/05/08 515 515 500 507 28,300
2026/05/07 520 525 511 519 23,300
2026/05/01 523 523 507 513 12,400
2026/04/30 525 526 511 513 31,400
2026/04/28 511 529 508 529 32,900
2026/04/27 512 520 503 512 24,400
2026/04/24 522 527 510 512 38,100
2026/04/23 531 531 518 529 21,500
2026/04/22 538 543 523 530 54,900
2026/04/21 545 545 535 535 35,500
2026/04/20 551 556 543 543 19,200
2026/04/17 556 556 543 550 21,500
2026/04/16 552 559 548 549 29,500
2026/04/15 542 553 542 548 27,400
2026/04/14 539 543 534 541 15,600
2026/04/13 538 544 529 539 22,600
2026/04/10 540 548 537 538 15,600
2026/04/09 545 550 535 536 30,300
2026/04/08 536 545 535 543 29,000
2026/04/07 529 539 526 528 19,900
2026/04/06 517 530 513 527 110,600
2026/04/03 540 540 523 525 36,400
2026/03/27 519 531 516 521 30,800
2026/03/26 531 535 515 517 49,800
2026/03/25 542 547 533 536 37,000
2026/03/24 520 532 514 529 51,900
2026/03/23 522 522 507 510 29,900
2026/03/19 552 552 529 529 35,500
2026/03/18 553 557 544 552 39,900
2026/03/17 545 551 542 543 12,000
2026/03/16 544 546 536 541 12,400
2026/03/13 548 552 544 544 29,100
2026/03/12 578 578 550 550 30,500
2026/03/11 579 583 572 572 27,900
2026/03/10 571 578 560 575 62,000
2026/03/09 555 561 551 555 77,300
2026/03/06 580 587 570 577 19,400
2026/03/05 575 596 575 589 43,900
2026/03/04 590 593 553 560 151,500
2026/03/03 611 618 601 603 33,100
2026/03/02 650 650 607 615 87,300
2026/02/27 636 653 630 652 32,000
2026/02/26 633 651 633 639 39,700
2026/02/25 656 656 623 633 55,600
2026/02/24 674 679 643 658 72,200
2026/02/20 683 720 670 671 161,900
2026/02/19 638 676 632 668 73,100
2026/02/18 630 641 623 634 40,600
2026/02/17 647 656 630 631 41,700
2026/02/16 655 658 645 654 57,900
2026/02/13 665 675 641 645 71,800
2026/02/12 666 668 653 665 63,300
2026/02/10 658 684 650 653 87,900
2026/02/09 698 710 650 656 203,500
2026/02/06 650 665 634 638 156,000
2026/02/05 592 635 591 634 114,100
2026/02/04 583 593 580 589 20,900
2026/02/03 563 595 563 583 81,100
2026/02/02 561 577 560 563 28,900
2026/01/30 559 562 548 559 31,600
2026/01/29 565 565 555 559 10,300
2026/01/28 576 576 562 565 16,700
2026/01/27 579 580 576 576 11,700
2026/01/26 580 580 568 579 32,800
2026/01/23 585 585 573 580 22,000
2026/01/22 580 587 573 580 27,400
2026/01/21 583 590 572 590 62,300
2026/01/20 594 594 580 582 22,700
2026/01/19 590 593 575 590 31,100
2026/01/16 580 589 580 587 25,800
2026/01/15 559 581 559 578 38,200
2026/01/14 558 559 550 556 19,200
2026/01/13 560 560 541 554 36,000
2026/01/09 529 560 528 556 48,600
2026/01/08 521 535 520 527 29,400
2026/01/07 521 538 520 520 56,300
2026/01/06 517 522 514 522 32,700
2026/01/05 513 520 511 515 13,400
2025/12/30 507 512 506 511 11,200
2025/12/29 499 513 499 513 16,300
2025/12/26 499 503 497 499 17,300
2025/12/25 500 500 497 499 19,000
2025/12/24 498 500 497 500 3,400
2025/12/23 494 498 494 498 8,200
2025/12/22 508 508 492 493 34,400
2025/12/19 495 509 495 507 22,600
2025/12/18 500 500 492 500 22,600
2025/12/17 504 504 500 500 7,100
2025/12/16 507 507 495 500 31,800
2025/12/15 503 506 500 505 13,800
2025/12/12 503 503 501 503 4,200
2025/12/11 499 505 498 503 13,400
2025/12/10 500 500 493 499 15,200
2025/12/09 503 505 499 502 30,200
2025/12/08 510 510 504 508 24,600
2025/12/05 511 511 495 500 23,600
2025/12/04 500 520 495 501 36,400
2025/12/03 493 501 490 499 14,100
2025/12/02 499 513 491 494 39,500
2025/12/01 493 499 486 497 30,800
2025/11/28 485 495 483 488 21,800
2025/11/27 477 488 477 485 15,600
2025/11/26 484 484 477 480 6,800
2025/11/25 480 481 471 479 34,100
2025/11/21 481 483 480 481 6,900
2025/11/20 490 491 481 481 11,400
2025/11/19 483 488 481 488 6,100
2025/11/18 492 492 483 483 12,600
2025/11/17 500 500 488 490 18,500
2025/11/14 497 500 491 500 18,400
2025/11/13 487 493 487 492 9,100
2025/11/12 489 490 486 488 8,100
2025/11/11 490 491 487 489 5,100
2025/11/10 492 495 490 490 14,100
2025/11/07 494 497 491 491 5,000
2025/11/06 488 499 486 499 10,000
2025/11/05 491 492 487 487 12,000
2025/11/04 492 496 492 492 4,900
2025/10/31 496 496 490 496 9,800
2025/10/30 496 497 490 495 9,500
2025/10/29 504 504 494 494 4,400
2025/10/28 501 503 497 502 3,100
2025/10/27 496 501 496 497 17,200
2025/10/24 497 497 492 494 5,000
2025/10/23 496 496 493 495 7,400
2025/10/22 493 496 491 496 5,400
2025/10/21 496 496 493 493 5,500
2025/10/20 492 495 490 495 4,100
2025/10/17 495 495 490 490 6,100
2025/10/16 494 495 491 493 4,500
2025/10/15 495 496 491 491 11,400
2025/10/14 490 500 490 495 20,300
2025/10/10 509 509 497 500 8,800
2025/10/09 512 515 504 509 27,000
2025/10/08 490 539 490 513 89,200
2025/10/07 495 495 490 490 4,000
2025/10/06 494 496 488 493 10,900
2025/10/03 497 501 493 494 12,900
2025/10/02 495 498 492 497 5,800
2025/10/01 500 504 494 494 18,500
2025/09/30 497 499 496 499 5,700
2025/09/29 494 498 487 496 8,200

このページの先頭へ