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
2012/12/28 1,160 1,165 1,145 1,165 8,100
2012/12/27 1,145 1,153 1,141 1,150 10,300
2012/12/26 1,136 1,145 1,133 1,140 5,500
2012/12/25 1,150 1,151 1,125 1,145 9,800
2012/12/21 1,140 1,147 1,125 1,132 13,500
2012/12/20 1,124 1,143 1,123 1,138 11,400
2012/12/19 1,089 1,117 1,089 1,117 9,100
2012/12/18 1,080 1,095 1,080 1,087 6,000
2012/12/17 1,085 1,088 1,077 1,080 5,800
2012/12/14 1,082 1,093 1,079 1,087 12,000
2012/12/13 1,111 1,120 1,092 1,093 12,700
2012/12/12 1,120 1,120 1,117 1,120 6,100
2012/12/11 1,101 1,121 1,101 1,120 5,100
2012/12/10 1,124 1,125 1,110 1,111 12,000
2012/12/07 1,094 1,100 1,088 1,097 5,600
2012/12/06 1,094 1,094 1,085 1,089 13,000
2012/12/05 1,067 1,077 1,060 1,077 6,000
2012/12/04 1,066 1,068 1,060 1,063 5,800
2012/12/03 1,059 1,067 1,059 1,062 5,600
2012/11/30 1,065 1,067 1,059 1,059 5,000
2012/11/29 1,061 1,067 1,057 1,058 6,200
2012/11/28 1,058 1,063 1,056 1,061 5,100
2012/11/27 1,088 1,088 1,047 1,073 16,100
2012/11/26 1,083 1,086 1,052 1,074 5,800
2012/11/22 1,089 1,089 1,078 1,078 6,600
2012/11/21 1,069 1,078 1,068 1,077 4,500
2012/11/20 1,068 1,085 1,055 1,069 7,200
2012/11/19 1,061 1,061 1,055 1,055 3,400
2012/11/16 1,044 1,049 1,044 1,049 4,000
2012/11/15 1,037 1,046 1,035 1,043 6,200
2012/11/14 1,038 1,045 1,031 1,036 2,600
2012/11/13 1,038 1,040 1,032 1,037 4,500
2012/11/12 1,036 1,039 1,031 1,036 4,400
2012/11/09 1,035 1,044 1,034 1,039 5,400
2012/11/08 1,040 1,047 1,038 1,044 4,000
2012/11/07 1,047 1,052 1,043 1,047 900
2012/11/06 1,050 1,050 1,043 1,047 2,400
2012/11/05 1,045 1,053 1,035 1,053 6,300
2012/11/02 1,044 1,060 1,044 1,052 3,600
2012/11/01 1,037 1,061 1,037 1,056 11,700
2012/10/31 1,061 1,070 1,048 1,067 3,800
2012/10/30 1,032 1,080 1,025 1,050 34,600
2012/10/29 1,028 1,038 1,028 1,032 2,900
2012/10/26 1,028 1,033 1,026 1,031 2,900
2012/10/25 1,040 1,040 1,027 1,032 11,200
2012/10/24 1,035 1,037 1,027 1,035 7,100
2012/10/23 1,039 1,043 1,033 1,033 4,900
2012/10/22 1,041 1,041 1,036 1,040 2,900
2012/10/19 1,039 1,041 1,035 1,041 2,800
2012/10/18 1,055 1,055 1,032 1,039 5,600
2012/10/17 1,033 1,055 1,032 1,036 1,500
2012/10/16 1,052 1,052 1,025 1,033 3,600
2012/10/15 1,031 1,031 1,025 1,030 1,500
2012/10/12 1,028 1,040 1,028 1,029 4,000
2012/10/11 1,053 1,053 1,025 1,032 23,500
2012/10/10 1,077 1,077 1,052 1,071 6,200
2012/10/09 1,098 1,098 1,074 1,074 1,200
2012/10/05 1,083 1,083 1,069 1,070 1,400
2012/10/04 1,079 1,086 1,075 1,078 2,900
2012/10/03 1,074 1,080 1,068 1,079 2,400
2012/10/02 1,072 1,085 1,035 1,075 8,500
2012/10/01 1,085 1,093 1,080 1,089 1,600
2012/09/28 1,106 1,106 1,081 1,084 3,800
2012/09/27 1,095 1,104 1,069 1,093 3,200
2012/09/26 1,060 1,098 1,060 1,087 8,000
2012/09/25 1,105 1,115 1,102 1,115 14,200
2012/09/24 1,118 1,118 1,104 1,106 8,000
2012/09/21 1,124 1,124 1,113 1,118 4,600
2012/09/20 1,120 1,123 1,110 1,123 3,400
2012/09/19 1,104 1,122 1,104 1,121 4,100
2012/09/18 1,123 1,123 1,102 1,115 5,100
2012/09/14 1,116 1,136 1,105 1,124 9,400
2012/09/13 1,070 1,105 1,069 1,105 16,100
2012/09/12 1,051 1,079 1,051 1,075 5,400
2012/09/11 1,085 1,085 1,068 1,078 3,200
2012/09/10 1,052 1,073 1,052 1,073 3,900
2012/09/07 1,053 1,078 1,051 1,051 18,300
2012/09/06 1,068 1,079 1,058 1,059 9,900
2012/09/05 1,077 1,091 1,071 1,082 3,600
2012/09/04 1,087 1,099 1,075 1,084 7,300
2012/09/03 1,091 1,107 1,085 1,090 4,100
2012/08/31 1,110 1,122 1,083 1,102 7,100
2012/08/30 1,159 1,159 1,126 1,126 5,100
2012/08/29 1,158 1,158 1,130 1,149 1,200
2012/08/28 1,163 1,165 1,132 1,165 3,900
2012/08/27 1,173 1,180 1,117 1,164 4,900
2012/08/24 1,168 1,173 1,167 1,173 4,400
2012/08/23 1,163 1,170 1,158 1,170 3,900
2012/08/22 1,163 1,163 1,150 1,163 2,500
2012/08/21 1,142 1,167 1,140 1,160 6,400
2012/08/20 1,165 1,167 1,161 1,166 2,100
2012/08/17 1,160 1,167 1,160 1,166 3,400
2012/08/16 1,155 1,155 1,150 1,155 1,500
2012/08/15 1,168 1,168 1,155 1,155 1,000
2012/08/14 1,147 1,168 1,133 1,165 4,100
2012/08/13 1,145 1,155 1,138 1,138 3,000
2012/08/10 1,128 1,139 1,128 1,139 600
2012/08/09 1,128 1,134 1,128 1,134 1,300
2012/08/08 1,133 1,133 1,117 1,132 2,500
2012/08/07 1,130 1,130 1,123 1,123 800
2012/08/06 1,123 1,137 1,123 1,128 1,100
2012/08/03 1,140 1,140 1,111 1,117 4,400
2012/08/02 1,125 1,182 1,125 1,144 5,200
2012/08/01 1,136 1,139 1,120 1,139 1,400
2012/07/31 1,130 1,140 1,123 1,140 2,700
2012/07/30 1,125 1,135 1,110 1,127 2,800
2012/07/27 1,107 1,125 1,107 1,125 2,300
2012/07/26 1,111 1,111 1,079 1,107 1,600
2012/07/25 1,127 1,127 1,093 1,109 4,800
2012/07/24 1,099 1,108 1,070 1,108 6,700
2012/07/23 1,115 1,126 1,098 1,098 5,400
2012/07/20 1,120 1,130 1,116 1,130 2,700
2012/07/19 1,116 1,148 1,116 1,132 1,100
2012/07/18 1,147 1,149 1,135 1,138 3,200
2012/07/17 1,131 1,151 1,131 1,143 4,200
2012/07/13 1,146 1,151 1,144 1,149 5,400
2012/07/12 1,153 1,153 1,145 1,146 2,900
2012/07/11 1,139 1,148 1,133 1,140 2,000
2012/07/10 1,154 1,154 1,112 1,139 2,500
2012/07/09 1,156 1,174 1,137 1,145 4,000
2012/07/06 1,170 1,175 1,168 1,169 2,900
2012/07/05 1,178 1,190 1,168 1,170 3,700
2012/07/04 1,170 1,174 1,161 1,174 4,900
2012/07/03 1,167 1,171 1,161 1,169 4,700
2012/07/02 1,152 1,169 1,152 1,166 2,900
2012/06/29 1,140 1,170 1,134 1,164 22,400
2012/06/28 1,114 1,125 1,112 1,125 8,500
2012/06/27 1,106 1,114 1,105 1,114 1,900
2012/06/26 1,119 1,119 1,104 1,107 15,500
2012/06/25 1,120 1,120 1,102 1,110 5,800
2012/06/22 1,091 1,116 1,075 1,116 8,800
2012/06/21 1,075 1,093 1,070 1,091 3,000
2012/06/20 1,025 1,081 1,025 1,080 11,500
2012/06/19 1,031 1,040 1,020 1,025 2,700
2012/06/18 1,012 1,020 1,011 1,020 7,500
2012/06/15 1,015 1,016 1,013 1,016 2,000
2012/06/14 1,015 1,016 1,010 1,016 1,200
2012/06/13 1,022 1,022 1,014 1,015 3,200
2012/06/12 1,011 1,029 1,010 1,024 8,200
2012/06/11 1,020 1,022 1,009 1,013 8,600
2012/06/08 1,017 1,020 1,000 1,020 12,200
2012/06/07 1,008 1,017 1,006 1,017 3,800
2012/06/06 1,000 1,016 1,000 1,008 4,300
2012/06/05 1,010 1,010 1,000 1,007 4,600
2012/06/04 998 1,025 997 1,018 16,600
2012/06/01 1,007 1,007 1,000 1,001 4,500
2012/05/31 1,000 1,010 997 1,007 7,500
2012/05/30 1,004 1,005 999 1,005 6,500
2012/05/29 1,000 1,007 997 1,004 9,500
2012/05/28 1,005 1,044 1,004 1,013 8,400
2012/05/25 1,046 1,046 1,009 1,018 11,500
2012/05/24 1,002 1,017 1,000 1,007 6,100
2012/05/23 1,005 1,009 1,000 1,004 7,900
2012/05/22 1,003 1,019 1,003 1,017 10,700
2012/05/21 984 1,011 983 1,002 10,000
2012/05/18 1,011 1,013 970 984 27,900
2012/05/17 1,022 1,033 1,020 1,030 7,100
2012/05/16 1,027 1,038 1,024 1,030 5,700
2012/05/15 1,084 1,084 1,027 1,045 15,900
2012/05/14 1,089 1,100 1,085 1,088 14,100
2012/05/11 1,134 1,135 1,101 1,104 16,000
2012/05/10 1,114 1,136 1,111 1,134 11,800
2012/05/09 1,167 1,167 1,122 1,122 22,600
2012/05/08 1,169 1,171 1,163 1,169 11,900
2012/05/07 1,170 1,196 1,163 1,165 25,800
2012/05/02 1,206 1,207 1,196 1,197 15,800
2012/05/01 1,204 1,238 1,203 1,204 27,300
2012/04/27 1,165 1,246 1,162 1,229 166,500
2012/04/26 1,197 1,217 1,185 1,206 98,000
2012/04/25 1,177 1,187 1,153 1,185 58,200
2012/04/24 1,202 1,204 1,161 1,177 64,300
2012/04/23 1,264 1,264 1,211 1,214 41,900
2012/04/20 1,278 1,278 1,252 1,260 10,900
2012/04/19 1,275 1,285 1,267 1,280 11,200
2012/04/18 1,280 1,286 1,269 1,286 12,000
2012/04/17 1,294 1,294 1,258 1,268 19,800
2012/04/16 1,278 1,299 1,273 1,294 16,500
2012/04/13 1,299 1,318 1,271 1,292 61,000
2012/04/12 1,239 1,290 1,235 1,288 77,400
2012/04/11 1,215 1,230 1,211 1,230 32,300
2012/04/10 1,212 1,241 1,212 1,227 28,600
2012/04/09 1,238 1,239 1,210 1,230 35,400
2012/04/06 1,244 1,249 1,229 1,232 12,300
2012/04/05 1,212 1,240 1,174 1,225 31,700
2012/04/04 1,265 1,270 1,236 1,239 28,400
2012/04/03 1,216 1,276 1,216 1,276 52,800
2012/04/02 1,219 1,222 1,200 1,215 46,400
2012/03/30 1,176 1,217 1,172 1,198 44,600
2012/03/29 1,164 1,175 1,159 1,174 18,500
2012/03/28 1,150 1,168 1,142 1,157 36,900
2012/03/27 1,170 1,184 1,170 1,170 47,900
2012/03/26 1,168 1,183 1,165 1,177 39,600
2012/03/23 1,165 1,166 1,153 1,162 46,700
2012/03/22 1,143 1,161 1,143 1,156 27,500
2012/03/21 1,146 1,179 1,130 1,156 72,500
2012/03/19 1,171 1,175 1,147 1,160 139,600
2012/03/16 1,250 1,250 1,186 1,201 90,100
2012/03/15 1,256 1,269 1,252 1,252 30,600
2012/03/14 1,265 1,278 1,255 1,255 39,500
2012/03/13 1,271 1,273 1,250 1,258 61,200
2012/03/12 1,298 1,306 1,212 1,280 333,900
2012/03/09 1,035 1,320 1,027 1,320 720,500
2012/03/08 1,018 1,024 1,010 1,020 33,400
2012/03/07 996 1,015 996 1,006 19,100
2012/03/06 1,011 1,013 1,002 1,010 15,200
2012/03/05 1,013 1,013 1,002 1,012 11,700
2012/03/02 995 1,011 995 1,011 17,600
2012/03/01 1,023 1,025 982 1,005 28,500
2012/02/29 1,007 1,034 1,004 1,014 21,000
2012/02/28 997 1,000 992 1,000 11,200
2012/02/27 992 998 988 995 11,400
2012/02/24 975 990 967 982 15,300
2012/02/23 956 964 953 964 11,200
2012/02/22 954 957 948 957 12,100
2012/02/21 957 957 953 954 9,400
2012/02/20 955 963 953 953 21,900
2012/02/17 950 954 950 952 20,500
2012/02/16 937 967 937 944 41,400
2012/02/15 925 935 925 933 24,900
2012/02/14 921 926 918 921 6,000
2012/02/13 910 921 901 920 13,800
2012/02/10 904 910 904 909 8,700
2012/02/09 905 905 899 900 4,400
2012/02/08 894 908 894 902 9,600
2012/02/07 888 898 887 893 13,500
2012/02/06 886 889 881 888 7,700
2012/02/03 885 886 880 886 6,800
2012/02/02 890 890 884 884 2,400
2012/02/01 888 890 885 885 2,200
2012/01/31 880 887 880 887 3,800
2012/01/30 886 890 881 881 6,500
2012/01/27 889 890 880 889 7,700
2012/01/26 887 890 886 887 9,500
2012/01/25 885 885 880 885 9,300
2012/01/24 880 881 878 879 3,400
2012/01/23 879 883 860 878 21,800
2012/01/20 867 876 861 876 7,200
2012/01/19 859 866 859 865 3,200
2012/01/18 857 862 857 857 1,900
2012/01/17 866 866 854 855 5,900
2012/01/16 863 867 863 863 1,600
2012/01/13 854 863 854 856 1,100
2012/01/12 866 871 852 855 6,500
2012/01/11 857 863 857 862 2,900
2012/01/10 865 867 858 862 6,300
2012/01/06 871 871 858 868 6,600
2012/01/05 866 872 860 863 3,100
2012/01/04 851 863 851 861 4,400

このページの先頭へ