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
2020/12/30 599 615 595 614 19,000
2020/12/29 600 606 590 599 28,200
2020/12/28 625 627 590 592 17,000
2020/12/25 644 644 633 634 8,800
2020/12/24 631 642 631 637 8,400
2020/12/23 635 636 617 626 11,600
2020/12/22 644 644 635 638 6,800
2020/12/21 635 646 635 644 8,700
2020/12/18 644 655 643 645 12,900
2020/12/17 650 655 644 648 7,700
2020/12/16 645 659 642 650 25,000
2020/12/15 656 656 643 643 14,300
2020/12/14 652 665 644 651 30,100
2020/12/11 633 663 632 652 24,300
2020/12/10 643 651 637 640 11,700
2020/12/09 639 650 637 643 8,800
2020/12/08 644 649 641 647 8,000
2020/12/07 660 660 621 654 33,000
2020/12/04 661 661 652 652 9,600
2020/12/03 639 667 639 667 28,100
2020/12/02 627 650 627 649 24,200
2020/12/01 633 638 615 617 25,000
2020/11/30 644 644 635 637 9,600
2020/11/27 644 650 642 649 11,400
2020/11/26 650 656 644 650 12,100
2020/11/25 659 659 645 651 10,800
2020/11/24 648 651 639 649 12,400
2020/11/20 647 651 628 648 13,900
2020/11/19 654 654 643 648 4,700
2020/11/18 657 657 641 648 7,500
2020/11/17 659 659 636 648 13,600
2020/11/16 667 667 617 649 35,300
2020/11/13 626 657 626 634 23,100
2020/11/12 643 653 623 634 28,100
2020/11/11 622 645 618 640 28,600
2020/11/10 620 620 586 606 22,600
2020/11/09 594 606 588 605 13,700
2020/11/06 597 600 582 597 19,300
2020/11/05 576 587 560 587 25,200
2020/11/04 569 578 551 572 17,700
2020/11/02 560 581 549 561 42,400
2020/10/30 582 589 540 560 40,800
2020/10/29 600 606 582 582 21,900
2020/10/28 617 628 601 603 17,200
2020/10/27 631 631 608 627 11,300
2020/10/26 646 646 616 631 21,400
2020/10/23 651 658 646 653 16,100
2020/10/22 645 650 638 645 6,300
2020/10/21 647 648 640 645 9,800
2020/10/20 643 652 641 646 6,500
2020/10/19 660 660 637 642 20,600
2020/10/16 660 665 655 655 12,000
2020/10/15 675 675 663 663 4,800
2020/10/14 678 679 664 676 15,800
2020/10/13 662 688 662 681 17,600
2020/10/12 667 667 658 667 11,500
2020/10/09 683 686 656 657 16,900
2020/10/08 682 683 669 683 29,300
2020/10/07 678 688 677 681 10,800
2020/10/06 702 702 668 688 86,500
2020/10/05 685 700 676 692 59,700
2020/10/02 709 709 654 675 55,800
2020/09/30 698 715 689 702 44,900
2020/09/29 692 704 691 698 15,000
2020/09/28 705 725 695 706 35,400
2020/09/25 696 710 693 703 21,900
2020/09/24 697 707 687 691 14,700
2020/09/23 690 710 687 697 24,500
2020/09/18 705 717 694 696 15,800
2020/09/17 685 720 684 699 22,000
2020/09/16 705 715 696 700 17,800
2020/09/15 696 711 691 710 46,300
2020/09/14 654 711 648 711 126,600
2020/09/11 653 653 631 637 22,500
2020/09/10 648 654 628 633 28,700
2020/09/09 685 686 645 650 57,900
2020/09/08 672 688 666 687 89,400
2020/09/07 713 775 666 679 364,200
2020/09/04 635 718 630 712 631,700
2020/09/03 591 660 586 625 138,500
2020/09/02 590 590 577 579 19,400
2020/09/01 585 593 585 586 5,800
2020/08/31 582 583 577 577 3,500
2020/08/28 578 585 570 585 8,300
2020/08/27 582 582 569 582 8,700
2020/08/26 580 581 573 581 1,100
2020/08/25 567 589 554 583 14,200
2020/08/24 567 567 556 567 9,000
2020/08/21 569 569 568 568 600
2020/08/20 572 578 568 571 4,500
2020/08/19 576 576 569 572 3,300
2020/08/18 580 580 573 576 5,300
2020/08/17 576 577 570 577 1,600
2020/08/14 578 578 566 571 2,600
2020/08/13 580 580 560 579 9,900
2020/08/12 546 588 546 576 36,900
2020/08/11 521 547 518 539 9,700
2020/08/07 519 522 519 521 1,400
2020/08/06 535 535 527 529 2,900
2020/08/05 539 539 536 537 4,400
2020/08/04 526 536 526 536 8,300
2020/08/03 514 526 514 526 1,900
2020/07/31 528 528 497 514 20,600
2020/07/30 549 550 506 526 21,900
2020/07/29 542 546 540 543 11,000
2020/07/28 540 542 537 542 6,800
2020/07/27 541 541 520 536 15,100
2020/07/22 549 549 521 531 13,000
2020/07/21 539 543 536 543 3,300
2020/07/20 530 536 523 534 8,800
2020/07/17 540 540 526 530 3,100
2020/07/16 547 547 538 538 900
2020/07/15 545 546 529 544 18,200
2020/07/14 541 545 529 545 6,500
2020/07/13 525 545 525 535 6,000
2020/07/10 557 557 521 522 18,800
2020/07/09 553 559 553 559 2,000
2020/07/08 553 570 553 559 2,700
2020/07/07 566 566 557 563 1,300
2020/07/06 558 565 552 565 3,700
2020/07/03 574 574 552 555 15,300
2020/07/02 564 570 560 568 11,700
2020/07/01 572 575 557 558 9,800
2020/06/30 562 569 562 567 11,500
2020/06/29 530 587 530 562 83,700
2020/06/26 540 540 531 536 19,300
2020/06/25 520 525 518 525 11,700
2020/06/24 519 524 514 520 2,600
2020/06/23 521 523 518 519 5,900
2020/06/22 519 524 519 524 2,600
2020/06/19 520 524 520 523 2,100
2020/06/18 512 521 510 520 5,800
2020/06/17 522 526 516 516 4,600
2020/06/16 517 520 513 520 8,300
2020/06/15 516 525 516 517 4,500
2020/06/12 506 525 501 525 18,900
2020/06/11 514 518 511 515 7,000
2020/06/10 513 525 511 519 5,400
2020/06/09 526 530 518 522 9,600
2020/06/08 516 527 514 525 22,400
2020/06/05 514 520 512 513 10,000
2020/06/04 521 521 513 519 5,300
2020/06/03 518 519 511 515 5,700
2020/06/02 519 519 510 519 5,900
2020/06/01 514 518 492 518 21,400
2020/05/29 522 531 517 519 10,000
2020/05/28 524 534 523 531 20,100
2020/05/27 503 530 503 522 22,400
2020/05/26 532 533 506 513 5,600
2020/05/25 518 518 506 507 11,900
2020/05/22 495 534 495 504 23,800
2020/05/21 497 499 497 499 2,600
2020/05/20 494 512 494 496 7,300
2020/05/19 522 522 498 498 8,600
2020/05/18 510 513 506 512 13,800
2020/05/15 490 507 482 507 12,700
2020/05/14 496 514 487 492 14,700
2020/05/13 479 506 479 506 26,000
2020/05/12 489 494 480 480 10,100
2020/05/11 483 490 478 488 11,800
2020/05/08 486 488 476 481 13,700
2020/05/07 474 478 468 478 15,000
2020/05/01 451 474 441 474 82,600
2020/04/30 430 491 430 491 68,600
2020/04/28 416 431 410 428 90,300
2020/04/27 415 420 406 420 19,100
2020/04/24 413 413 404 410 11,600
2020/04/23 406 408 401 407 8,700
2020/04/22 398 404 398 404 9,500
2020/04/21 409 409 399 402 7,400
2020/04/20 403 410 399 410 6,800
2020/04/17 399 406 394 403 12,000
2020/04/16 413 414 394 402 12,000
2020/04/15 422 422 414 414 8,200
2020/04/14 430 430 417 421 13,700
2020/04/13 434 435 427 431 4,500
2020/04/10 417 435 417 427 8,700
2020/04/09 428 438 412 419 18,000
2020/04/08 412 430 401 428 18,500
2020/04/07 400 413 387 412 23,100
2020/04/06 380 397 377 394 23,000
2020/04/03 395 410 370 384 13,500
2020/04/02 423 423 402 402 16,600
2020/04/01 444 444 407 431 16,800
2020/03/31 428 453 428 444 26,600
2020/03/30 440 444 429 430 19,200
2020/03/27 449 454 434 444 31,900
2020/03/26 450 450 434 441 20,800
2020/03/25 430 462 422 457 36,200
2020/03/24 410 444 410 415 35,900
2020/03/23 424 443 406 411 52,300
2020/03/19 419 444 395 432 51,500
2020/03/18 377 433 377 395 61,600
2020/03/17 357 386 351 380 46,500
2020/03/16 374 387 360 374 46,900
2020/03/13 384 389 350 358 84,600
2020/03/12 376 419 376 394 93,100
2020/03/11 400 422 397 408 67,700
2020/03/10 356 416 327 390 138,200
2020/03/09 444 444 396 396 70,700
2020/03/06 477 487 465 476 27,000
2020/03/05 504 509 491 493 24,000
2020/03/04 508 516 490 493 39,900
2020/03/03 515 522 512 516 34,000
2020/03/02 516 543 500 502 39,300
2020/02/28 532 541 499 506 60,000
2020/02/27 600 600 564 564 23,500
2020/02/26 595 605 588 597 17,300
2020/02/25 600 615 583 615 36,500
2020/02/21 609 617 609 612 6,600
2020/02/20 622 624 607 609 6,500
2020/02/19 626 628 620 621 6,500
2020/02/18 641 646 627 628 8,900
2020/02/17 651 658 641 641 15,400
2020/02/14 652 659 652 659 5,400
2020/02/13 655 657 644 657 22,100
2020/02/12 651 659 651 658 13,700
2020/02/10 641 658 640 645 14,000
2020/02/07 651 651 640 650 7,200
2020/02/06 658 661 654 656 6,300
2020/02/05 662 664 652 657 6,900
2020/02/04 635 667 634 666 21,500
2020/02/03 610 631 610 631 19,700
2020/01/31 644 659 622 626 20,400
2020/01/30 640 642 631 634 15,500
2020/01/29 641 643 638 639 2,700
2020/01/28 631 642 627 641 11,800
2020/01/27 643 643 637 639 9,600
2020/01/24 656 656 646 647 5,800
2020/01/23 648 655 648 649 5,000
2020/01/22 663 663 648 648 12,100
2020/01/21 656 660 650 653 5,400
2020/01/20 650 662 650 657 7,400
2020/01/17 642 652 642 652 9,400
2020/01/16 650 650 640 641 11,300
2020/01/15 656 657 645 651 18,800
2020/01/14 656 662 654 657 11,800
2020/01/10 654 662 654 658 15,500
2020/01/09 652 661 651 654 9,400
2020/01/08 653 654 650 650 8,800
2020/01/07 655 659 654 658 13,500
2020/01/06 661 661 655 655 4,500

このページの先頭へ