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 |
---|---|---|---|---|---|
2019/12/30 | 669 | 669 | 661 | 662 | 11,200 |
2019/12/27 | 664 | 668 | 660 | 668 | 5,400 |
2019/12/26 | 650 | 665 | 650 | 663 | 16,400 |
2019/12/25 | 660 | 660 | 650 | 650 | 21,200 |
2019/12/24 | 666 | 666 | 656 | 660 | 32,100 |
2019/12/23 | 665 | 666 | 663 | 664 | 15,100 |
2019/12/20 | 666 | 670 | 660 | 667 | 22,600 |
2019/12/19 | 658 | 666 | 656 | 666 | 14,500 |
2019/12/18 | 660 | 662 | 654 | 660 | 11,500 |
2019/12/17 | 656 | 662 | 652 | 659 | 16,500 |
2019/12/16 | 666 | 666 | 650 | 654 | 18,100 |
2019/12/13 | 651 | 665 | 651 | 663 | 35,700 |
2019/12/12 | 659 | 659 | 651 | 651 | 11,000 |
2019/12/11 | 666 | 669 | 650 | 656 | 41,600 |
2019/12/10 | 686 | 690 | 662 | 669 | 31,700 |
2019/12/09 | 698 | 699 | 686 | 686 | 10,500 |
2019/12/06 | 700 | 700 | 696 | 698 | 12,200 |
2019/12/05 | 695 | 705 | 693 | 703 | 14,300 |
2019/12/04 | 690 | 690 | 686 | 689 | 10,200 |
2019/12/03 | 704 | 704 | 687 | 694 | 21,000 |
2019/12/02 | 726 | 726 | 704 | 704 | 13,800 |
2019/11/29 | 716 | 723 | 714 | 722 | 8,300 |
2019/11/28 | 712 | 720 | 710 | 718 | 12,100 |
2019/11/27 | 701 | 711 | 701 | 711 | 14,200 |
2019/11/26 | 714 | 714 | 702 | 706 | 16,700 |
2019/11/25 | 713 | 714 | 708 | 714 | 13,200 |
2019/11/22 | 716 | 716 | 706 | 709 | 18,300 |
2019/11/21 | 712 | 744 | 707 | 716 | 30,700 |
2019/11/20 | 720 | 721 | 705 | 710 | 26,200 |
2019/11/19 | 735 | 736 | 724 | 724 | 4,500 |
2019/11/18 | 720 | 745 | 720 | 739 | 31,200 |
2019/11/15 | 728 | 734 | 719 | 723 | 30,800 |
2019/11/14 | 726 | 737 | 711 | 727 | 56,000 |
2019/11/13 | 785 | 795 | 716 | 716 | 243,000 |
2019/11/12 | 708 | 814 | 708 | 755 | 313,400 |
2019/11/11 | 720 | 729 | 699 | 708 | 40,800 |
2019/11/08 | 743 | 748 | 709 | 709 | 35,500 |
2019/11/07 | 714 | 740 | 714 | 728 | 28,400 |
2019/11/06 | 717 | 720 | 713 | 720 | 9,600 |
2019/11/05 | 707 | 722 | 707 | 712 | 21,400 |
2019/11/01 | 697 | 716 | 696 | 706 | 31,300 |
2019/10/31 | 701 | 701 | 690 | 698 | 27,200 |
2019/10/30 | 683 | 696 | 678 | 696 | 35,200 |
2019/10/29 | 672 | 737 | 672 | 689 | 95,700 |
2019/10/28 | 676 | 677 | 668 | 671 | 8,700 |
2019/10/25 | 684 | 684 | 673 | 676 | 9,100 |
2019/10/24 | 675 | 684 | 675 | 678 | 9,600 |
2019/10/23 | 674 | 676 | 669 | 675 | 8,900 |
2019/10/21 | 673 | 673 | 667 | 672 | 5,000 |
2019/10/18 | 672 | 674 | 662 | 670 | 10,600 |
2019/10/17 | 678 | 678 | 658 | 666 | 22,100 |
2019/10/16 | 686 | 693 | 675 | 679 | 23,600 |
2019/10/15 | 679 | 688 | 674 | 677 | 16,000 |
2019/10/11 | 677 | 677 | 666 | 672 | 10,500 |
2019/10/10 | 675 | 676 | 663 | 669 | 20,800 |
2019/10/09 | 672 | 677 | 669 | 675 | 17,400 |
2019/10/08 | 687 | 694 | 677 | 677 | 20,900 |
2019/10/07 | 683 | 685 | 673 | 680 | 21,900 |
2019/10/04 | 690 | 696 | 676 | 676 | 25,000 |
2019/10/03 | 688 | 698 | 680 | 692 | 22,600 |
2019/10/02 | 683 | 705 | 674 | 701 | 20,500 |
2019/10/01 | 676 | 690 | 668 | 683 | 31,300 |
2019/09/30 | 694 | 698 | 677 | 680 | 20,400 |
2019/09/27 | 694 | 700 | 678 | 690 | 25,600 |
2019/09/26 | 718 | 724 | 696 | 703 | 34,700 |
2019/09/25 | 704 | 719 | 697 | 718 | 25,300 |
2019/09/24 | 683 | 704 | 673 | 704 | 54,000 |
2019/09/20 | 676 | 693 | 667 | 683 | 50,400 |
2019/09/19 | 675 | 697 | 674 | 681 | 46,300 |
2019/09/18 | 682 | 683 | 666 | 678 | 59,800 |
2019/09/17 | 705 | 705 | 678 | 687 | 75,200 |
2019/09/13 | 714 | 720 | 695 | 703 | 128,600 |
2019/09/12 | 729 | 740 | 714 | 719 | 184,400 |
2019/09/11 | 717 | 738 | 711 | 725 | 226,100 |
2019/09/10 | 713 | 748 | 705 | 722 | 666,500 |
2019/09/09 | 778 | 842 | 661 | 713 | 2,668,100 |
2019/09/06 | 604 | 703 | 600 | 702 | 36,600 |
2019/09/05 | 600 | 605 | 596 | 603 | 13,300 |
2019/09/04 | 611 | 611 | 600 | 600 | 12,400 |
2019/09/03 | 610 | 610 | 606 | 609 | 8,300 |
2019/09/02 | 612 | 615 | 608 | 609 | 2,600 |
2019/08/30 | 616 | 624 | 612 | 621 | 8,200 |
2019/08/29 | 615 | 617 | 608 | 610 | 6,600 |
2019/08/28 | 613 | 620 | 613 | 614 | 3,500 |
2019/08/27 | 619 | 623 | 613 | 613 | 4,100 |
2019/08/26 | 613 | 618 | 613 | 614 | 10,000 |
2019/08/23 | 653 | 653 | 635 | 635 | 20,000 |
2019/08/22 | 660 | 660 | 644 | 650 | 10,700 |
2019/08/21 | 665 | 666 | 656 | 656 | 6,300 |
2019/08/20 | 669 | 669 | 663 | 667 | 2,800 |
2019/08/19 | 666 | 669 | 660 | 665 | 2,200 |
2019/08/16 | 665 | 669 | 664 | 666 | 2,200 |
2019/08/15 | 654 | 667 | 654 | 663 | 1,700 |
2019/08/14 | 669 | 669 | 660 | 664 | 3,600 |
2019/08/13 | 655 | 668 | 654 | 664 | 4,900 |
2019/08/09 | 659 | 662 | 659 | 661 | 3,000 |
2019/08/08 | 668 | 671 | 657 | 658 | 2,900 |
2019/08/07 | 662 | 669 | 661 | 661 | 3,700 |
2019/08/06 | 657 | 669 | 656 | 662 | 16,400 |
2019/08/05 | 685 | 685 | 660 | 666 | 13,800 |
2019/08/02 | 699 | 699 | 681 | 685 | 10,400 |
2019/08/01 | 696 | 703 | 696 | 701 | 6,200 |
2019/07/31 | 702 | 705 | 695 | 695 | 2,000 |
2019/07/30 | 697 | 704 | 697 | 702 | 1,800 |
2019/07/29 | 705 | 706 | 695 | 697 | 5,200 |
2019/07/26 | 707 | 707 | 702 | 705 | 2,100 |
2019/07/25 | 709 | 709 | 704 | 708 | 4,500 |
2019/07/24 | 698 | 702 | 698 | 701 | 5,100 |
2019/07/23 | 692 | 701 | 690 | 700 | 3,800 |
2019/07/22 | 705 | 705 | 686 | 696 | 11,500 |
2019/07/19 | 698 | 706 | 698 | 703 | 10,000 |
2019/07/18 | 707 | 708 | 692 | 694 | 9,200 |
2019/07/17 | 708 | 711 | 708 | 710 | 4,800 |
2019/07/16 | 712 | 713 | 706 | 713 | 3,000 |
2019/07/12 | 714 | 715 | 707 | 710 | 5,000 |
2019/07/11 | 706 | 714 | 706 | 714 | 3,400 |
2019/07/10 | 708 | 708 | 704 | 707 | 3,800 |
2019/07/09 | 714 | 714 | 709 | 712 | 3,900 |
2019/07/08 | 715 | 718 | 715 | 716 | 2,200 |
2019/07/05 | 715 | 717 | 711 | 717 | 7,700 |
2019/07/04 | 713 | 715 | 711 | 715 | 3,400 |
2019/07/03 | 713 | 715 | 706 | 706 | 4,500 |
2019/07/02 | 709 | 717 | 709 | 713 | 5,500 |
2019/07/01 | 726 | 726 | 714 | 714 | 10,000 |
2019/06/28 | 723 | 725 | 716 | 722 | 6,600 |
2019/06/27 | 724 | 727 | 721 | 726 | 5,900 |
2019/06/26 | 719 | 724 | 717 | 722 | 18,400 |
2019/06/25 | 712 | 716 | 711 | 711 | 6,500 |
2019/06/24 | 716 | 717 | 711 | 717 | 5,500 |
2019/06/21 | 715 | 718 | 714 | 716 | 3,400 |
2019/06/20 | 712 | 719 | 711 | 718 | 5,900 |
2019/06/19 | 706 | 712 | 706 | 711 | 6,000 |
2019/06/18 | 707 | 707 | 699 | 703 | 5,800 |
2019/06/17 | 701 | 706 | 700 | 706 | 12,200 |
2019/06/14 | 698 | 705 | 698 | 703 | 6,900 |
2019/06/13 | 704 | 705 | 696 | 701 | 8,000 |
2019/06/12 | 710 | 713 | 703 | 705 | 6,600 |
2019/06/11 | 710 | 710 | 700 | 709 | 4,600 |
2019/06/10 | 705 | 714 | 702 | 710 | 10,300 |
2019/06/07 | 703 | 705 | 693 | 704 | 3,900 |
2019/06/06 | 718 | 718 | 703 | 703 | 12,300 |
2019/06/05 | 700 | 728 | 700 | 724 | 17,100 |
2019/06/04 | 700 | 700 | 694 | 699 | 3,900 |
2019/06/03 | 700 | 704 | 695 | 701 | 11,600 |
2019/05/31 | 713 | 715 | 701 | 701 | 10,100 |
2019/05/30 | 698 | 714 | 697 | 709 | 8,400 |
2019/05/29 | 715 | 716 | 696 | 696 | 5,800 |
2019/05/28 | 709 | 716 | 704 | 716 | 3,100 |
2019/05/27 | 698 | 710 | 698 | 710 | 6,600 |
2019/05/24 | 707 | 710 | 701 | 702 | 7,500 |
2019/05/23 | 710 | 710 | 706 | 710 | 5,300 |
2019/05/22 | 733 | 733 | 691 | 708 | 15,200 |
2019/05/21 | 737 | 738 | 719 | 731 | 8,100 |
2019/05/20 | 749 | 749 | 739 | 739 | 4,000 |
2019/05/17 | 747 | 757 | 738 | 747 | 8,800 |
2019/05/16 | 706 | 752 | 706 | 747 | 23,200 |
2019/05/15 | 721 | 721 | 691 | 706 | 20,300 |
2019/05/14 | 692 | 738 | 685 | 721 | 29,200 |
2019/05/13 | 749 | 750 | 737 | 737 | 12,200 |
2019/05/10 | 761 | 769 | 747 | 752 | 12,700 |
2019/05/09 | 770 | 775 | 760 | 763 | 12,600 |
2019/05/08 | 780 | 793 | 771 | 776 | 15,400 |
2019/05/07 | 809 | 824 | 790 | 790 | 11,400 |
2019/04/26 | 818 | 818 | 808 | 813 | 12,200 |
2019/04/25 | 807 | 818 | 801 | 818 | 14,800 |
2019/04/24 | 810 | 810 | 797 | 803 | 7,200 |
2019/04/23 | 798 | 810 | 798 | 808 | 10,100 |
2019/04/22 | 788 | 804 | 782 | 799 | 10,800 |
2019/04/19 | 785 | 799 | 783 | 788 | 6,200 |
2019/04/18 | 799 | 806 | 767 | 787 | 20,300 |
2019/04/17 | 800 | 807 | 799 | 802 | 18,200 |
2019/04/16 | 796 | 802 | 781 | 800 | 13,400 |
2019/04/15 | 805 | 807 | 794 | 796 | 13,900 |
2019/04/12 | 782 | 807 | 782 | 799 | 8,800 |
2019/04/11 | 784 | 790 | 780 | 782 | 5,800 |
2019/04/10 | 804 | 809 | 790 | 790 | 14,300 |
2019/04/09 | 809 | 809 | 791 | 804 | 11,300 |
2019/04/08 | 812 | 816 | 801 | 806 | 6,700 |
2019/04/05 | 812 | 813 | 802 | 810 | 7,000 |
2019/04/04 | 797 | 813 | 794 | 813 | 11,900 |
2019/04/03 | 801 | 807 | 793 | 793 | 22,800 |
2019/04/02 | 807 | 814 | 801 | 801 | 8,400 |
2019/04/01 | 794 | 812 | 791 | 801 | 27,200 |
2019/03/29 | 790 | 794 | 783 | 793 | 7,900 |
2019/03/28 | 774 | 790 | 763 | 790 | 12,100 |
2019/03/27 | 791 | 795 | 780 | 782 | 22,400 |
2019/03/26 | 784 | 810 | 780 | 805 | 54,400 |
2019/03/25 | 780 | 780 | 754 | 758 | 21,300 |
2019/03/22 | 764 | 785 | 764 | 780 | 25,200 |
2019/03/20 | 767 | 773 | 757 | 764 | 19,700 |
2019/03/19 | 726 | 774 | 722 | 769 | 47,200 |
2019/03/18 | 738 | 738 | 719 | 729 | 16,400 |
2019/03/15 | 719 | 739 | 714 | 734 | 25,400 |
2019/03/14 | 720 | 727 | 711 | 719 | 9,200 |
2019/03/13 | 706 | 720 | 703 | 712 | 11,900 |
2019/03/12 | 706 | 709 | 705 | 708 | 5,600 |
2019/03/11 | 703 | 707 | 697 | 706 | 7,700 |
2019/03/08 | 700 | 706 | 700 | 702 | 14,300 |
2019/03/07 | 701 | 704 | 690 | 702 | 11,000 |
2019/03/06 | 704 | 708 | 700 | 704 | 7,000 |
2019/03/05 | 707 | 708 | 698 | 704 | 11,300 |
2019/03/04 | 712 | 714 | 703 | 709 | 5,900 |
2019/03/01 | 712 | 712 | 706 | 710 | 4,600 |
2019/02/28 | 712 | 716 | 703 | 705 | 9,800 |
2019/02/27 | 709 | 718 | 709 | 713 | 6,700 |
2019/02/26 | 708 | 710 | 705 | 709 | 8,500 |
2019/02/25 | 712 | 715 | 706 | 708 | 12,800 |
2019/02/22 | 713 | 713 | 699 | 701 | 7,400 |
2019/02/21 | 709 | 714 | 701 | 714 | 9,500 |
2019/02/20 | 699 | 704 | 699 | 701 | 6,300 |
2019/02/19 | 698 | 703 | 698 | 699 | 10,000 |
2019/02/18 | 717 | 717 | 695 | 699 | 13,200 |
2019/02/15 | 707 | 707 | 698 | 704 | 5,700 |
2019/02/14 | 690 | 715 | 690 | 707 | 20,900 |
2019/02/13 | 704 | 704 | 690 | 692 | 6,700 |
2019/02/12 | 695 | 705 | 695 | 703 | 7,500 |
2019/02/08 | 691 | 698 | 688 | 695 | 19,900 |
2019/02/07 | 699 | 701 | 692 | 693 | 4,600 |
2019/02/06 | 691 | 707 | 690 | 699 | 12,000 |
2019/02/05 | 701 | 704 | 691 | 691 | 20,200 |
2019/02/04 | 691 | 712 | 691 | 699 | 10,400 |
2019/02/01 | 707 | 707 | 688 | 689 | 16,000 |
2019/01/31 | 703 | 714 | 703 | 708 | 8,400 |
2019/01/30 | 703 | 705 | 693 | 693 | 17,900 |
2019/01/29 | 700 | 707 | 696 | 702 | 8,500 |
2019/01/28 | 720 | 722 | 708 | 708 | 10,200 |
2019/01/25 | 711 | 726 | 711 | 717 | 24,000 |
2019/01/24 | 715 | 728 | 715 | 726 | 9,400 |
2019/01/23 | 704 | 713 | 703 | 713 | 10,400 |
2019/01/22 | 704 | 714 | 704 | 704 | 11,200 |
2019/01/21 | 705 | 719 | 705 | 707 | 10,800 |
2019/01/18 | 703 | 709 | 688 | 701 | 25,100 |
2019/01/17 | 689 | 707 | 689 | 695 | 12,200 |
2019/01/16 | 692 | 696 | 683 | 689 | 12,600 |
2019/01/15 | 678 | 696 | 678 | 695 | 9,900 |
2019/01/11 | 699 | 702 | 684 | 686 | 14,600 |
2019/01/10 | 696 | 701 | 694 | 699 | 12,600 |
2019/01/09 | 702 | 711 | 694 | 695 | 21,100 |
2019/01/08 | 688 | 703 | 688 | 702 | 20,900 |
2019/01/07 | 683 | 687 | 674 | 684 | 18,700 |
2019/01/04 | 658 | 675 | 658 | 673 | 11,400 |