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 |
---|---|---|---|---|---|
2021/12/30 | 547 | 548 | 540 | 543 | 8,900 |
2021/12/29 | 538 | 552 | 538 | 552 | 7,200 |
2021/12/28 | 536 | 538 | 519 | 535 | 20,800 |
2021/12/27 | 533 | 537 | 525 | 532 | 10,300 |
2021/12/24 | 545 | 547 | 536 | 538 | 10,000 |
2021/12/23 | 536 | 538 | 535 | 537 | 8,500 |
2021/12/22 | 546 | 546 | 541 | 541 | 9,000 |
2021/12/21 | 553 | 553 | 540 | 545 | 4,900 |
2021/12/20 | 563 | 563 | 545 | 545 | 5,900 |
2021/12/17 | 560 | 564 | 560 | 563 | 4,600 |
2021/12/16 | 560 | 561 | 557 | 561 | 3,100 |
2021/12/15 | 558 | 558 | 556 | 557 | 4,300 |
2021/12/14 | 562 | 562 | 557 | 558 | 3,200 |
2021/12/13 | 575 | 575 | 565 | 565 | 4,800 |
2021/12/10 | 564 | 578 | 564 | 575 | 14,300 |
2021/12/09 | 564 | 565 | 562 | 564 | 3,900 |
2021/12/08 | 565 | 575 | 552 | 562 | 13,900 |
2021/12/07 | 554 | 565 | 551 | 565 | 9,200 |
2021/12/06 | 552 | 552 | 538 | 547 | 22,900 |
2021/12/03 | 546 | 549 | 539 | 549 | 7,000 |
2021/12/02 | 547 | 550 | 535 | 538 | 12,900 |
2021/12/01 | 536 | 550 | 525 | 547 | 14,400 |
2021/11/30 | 542 | 549 | 538 | 538 | 10,200 |
2021/11/29 | 550 | 551 | 541 | 543 | 9,500 |
2021/11/26 | 545 | 550 | 545 | 548 | 8,000 |
2021/11/25 | 553 | 553 | 545 | 545 | 7,600 |
2021/11/24 | 552 | 553 | 545 | 549 | 7,200 |
2021/11/22 | 557 | 561 | 551 | 554 | 12,700 |
2021/11/19 | 564 | 564 | 559 | 561 | 3,300 |
2021/11/18 | 570 | 570 | 562 | 562 | 4,000 |
2021/11/17 | 569 | 574 | 568 | 570 | 1,900 |
2021/11/16 | 572 | 573 | 570 | 570 | 1,600 |
2021/11/15 | 574 | 574 | 565 | 571 | 2,400 |
2021/11/12 | 570 | 575 | 570 | 571 | 2,400 |
2021/11/11 | 568 | 569 | 567 | 567 | 900 |
2021/11/10 | 570 | 570 | 568 | 569 | 800 |
2021/11/09 | 579 | 579 | 568 | 568 | 3,400 |
2021/11/08 | 582 | 582 | 579 | 579 | 1,500 |
2021/11/05 | 580 | 582 | 580 | 582 | 1,800 |
2021/11/04 | 582 | 584 | 579 | 584 | 4,800 |
2021/11/02 | 577 | 579 | 576 | 577 | 2,000 |
2021/11/01 | 589 | 589 | 575 | 582 | 8,700 |
2021/10/29 | 567 | 585 | 562 | 585 | 15,400 |
2021/10/28 | 582 | 582 | 553 | 574 | 64,500 |
2021/10/27 | 586 | 586 | 576 | 579 | 5,100 |
2021/10/26 | 591 | 593 | 581 | 581 | 5,500 |
2021/10/25 | 593 | 593 | 591 | 592 | 4,200 |
2021/10/22 | 588 | 594 | 585 | 594 | 4,100 |
2021/10/21 | 590 | 592 | 588 | 588 | 3,800 |
2021/10/20 | 588 | 593 | 586 | 587 | 7,800 |
2021/10/19 | 586 | 589 | 586 | 587 | 2,100 |
2021/10/18 | 588 | 590 | 585 | 587 | 5,000 |
2021/10/15 | 579 | 582 | 575 | 582 | 3,700 |
2021/10/14 | 582 | 585 | 576 | 579 | 5,100 |
2021/10/13 | 587 | 587 | 576 | 582 | 11,700 |
2021/10/12 | 585 | 586 | 582 | 584 | 3,200 |
2021/10/11 | 586 | 586 | 579 | 585 | 6,500 |
2021/10/08 | 581 | 587 | 578 | 584 | 6,600 |
2021/10/07 | 586 | 586 | 576 | 581 | 7,800 |
2021/10/06 | 578 | 589 | 576 | 582 | 18,600 |
2021/10/05 | 587 | 587 | 575 | 577 | 7,900 |
2021/10/04 | 600 | 600 | 583 | 584 | 8,800 |
2021/10/01 | 607 | 609 | 597 | 597 | 10,700 |
2021/09/30 | 616 | 620 | 611 | 617 | 9,700 |
2021/09/29 | 613 | 615 | 604 | 613 | 16,800 |
2021/09/28 | 616 | 618 | 601 | 618 | 17,300 |
2021/09/27 | 614 | 619 | 607 | 617 | 23,200 |
2021/09/24 | 614 | 619 | 606 | 609 | 12,100 |
2021/09/22 | 610 | 610 | 598 | 601 | 17,000 |
2021/09/21 | 621 | 629 | 611 | 615 | 16,300 |
2021/09/17 | 616 | 630 | 615 | 630 | 13,900 |
2021/09/16 | 619 | 619 | 612 | 616 | 6,200 |
2021/09/15 | 618 | 625 | 614 | 618 | 12,300 |
2021/09/14 | 619 | 627 | 617 | 624 | 19,000 |
2021/09/13 | 610 | 619 | 607 | 619 | 14,100 |
2021/09/10 | 623 | 643 | 603 | 610 | 87,400 |
2021/09/09 | 598 | 598 | 589 | 593 | 7,300 |
2021/09/08 | 590 | 599 | 590 | 599 | 7,800 |
2021/09/07 | 600 | 600 | 582 | 590 | 19,200 |
2021/09/06 | 596 | 598 | 595 | 595 | 4,200 |
2021/09/03 | 597 | 603 | 596 | 597 | 11,700 |
2021/09/02 | 583 | 599 | 583 | 599 | 8,400 |
2021/09/01 | 582 | 590 | 582 | 585 | 3,400 |
2021/08/31 | 580 | 589 | 580 | 586 | 3,500 |
2021/08/30 | 583 | 585 | 580 | 584 | 3,900 |
2021/08/27 | 581 | 581 | 577 | 579 | 2,100 |
2021/08/26 | 584 | 584 | 577 | 582 | 8,000 |
2021/08/25 | 584 | 584 | 576 | 579 | 5,400 |
2021/08/24 | 573 | 578 | 573 | 578 | 3,000 |
2021/08/23 | 575 | 580 | 571 | 573 | 18,200 |
2021/08/20 | 584 | 585 | 561 | 568 | 47,700 |
2021/08/19 | 586 | 588 | 584 | 584 | 11,500 |
2021/08/18 | 586 | 590 | 586 | 586 | 4,700 |
2021/08/17 | 595 | 596 | 586 | 586 | 6,000 |
2021/08/16 | 605 | 605 | 590 | 590 | 12,100 |
2021/08/13 | 601 | 605 | 601 | 604 | 4,800 |
2021/08/12 | 597 | 605 | 597 | 601 | 1,700 |
2021/08/11 | 597 | 604 | 595 | 597 | 14,300 |
2021/08/10 | 600 | 600 | 590 | 593 | 9,000 |
2021/08/06 | 600 | 600 | 595 | 595 | 7,100 |
2021/08/05 | 601 | 610 | 591 | 594 | 10,800 |
2021/08/04 | 616 | 617 | 601 | 601 | 3,500 |
2021/08/03 | 621 | 621 | 611 | 612 | 4,200 |
2021/08/02 | 615 | 623 | 599 | 621 | 7,900 |
2021/07/30 | 600 | 610 | 600 | 609 | 6,200 |
2021/07/29 | 605 | 609 | 601 | 609 | 4,300 |
2021/07/28 | 604 | 607 | 601 | 603 | 4,900 |
2021/07/27 | 614 | 614 | 592 | 610 | 24,200 |
2021/07/26 | 617 | 617 | 611 | 614 | 2,900 |
2021/07/21 | 607 | 613 | 605 | 613 | 21,000 |
2021/07/20 | 599 | 610 | 599 | 600 | 6,600 |
2021/07/19 | 602 | 608 | 602 | 603 | 6,000 |
2021/07/16 | 607 | 617 | 606 | 610 | 4,300 |
2021/07/15 | 626 | 626 | 614 | 614 | 4,100 |
2021/07/14 | 624 | 634 | 624 | 626 | 2,700 |
2021/07/13 | 622 | 631 | 616 | 631 | 5,600 |
2021/07/12 | 618 | 618 | 606 | 617 | 8,200 |
2021/07/09 | 594 | 609 | 593 | 608 | 10,500 |
2021/07/08 | 601 | 609 | 600 | 600 | 9,300 |
2021/07/07 | 600 | 610 | 592 | 606 | 33,200 |
2021/07/06 | 615 | 615 | 605 | 607 | 14,700 |
2021/07/05 | 621 | 621 | 611 | 614 | 12,000 |
2021/07/02 | 620 | 624 | 614 | 617 | 14,200 |
2021/07/01 | 611 | 621 | 611 | 613 | 29,300 |
2021/06/30 | 634 | 639 | 612 | 612 | 7,700 |
2021/06/29 | 648 | 648 | 632 | 637 | 12,900 |
2021/06/28 | 664 | 664 | 644 | 657 | 25,100 |
2021/06/25 | 633 | 644 | 623 | 644 | 15,300 |
2021/06/24 | 616 | 624 | 616 | 623 | 6,000 |
2021/06/23 | 620 | 627 | 615 | 616 | 6,600 |
2021/06/22 | 622 | 629 | 611 | 620 | 18,600 |
2021/06/21 | 639 | 639 | 611 | 612 | 21,900 |
2021/06/18 | 654 | 654 | 639 | 639 | 9,400 |
2021/06/17 | 648 | 657 | 647 | 654 | 12,400 |
2021/06/16 | 645 | 648 | 642 | 648 | 2,800 |
2021/06/15 | 650 | 652 | 642 | 643 | 6,500 |
2021/06/14 | 663 | 663 | 648 | 650 | 7,800 |
2021/06/11 | 654 | 669 | 647 | 653 | 21,600 |
2021/06/10 | 649 | 656 | 647 | 652 | 4,900 |
2021/06/09 | 649 | 652 | 649 | 652 | 4,300 |
2021/06/08 | 651 | 668 | 648 | 652 | 6,300 |
2021/06/07 | 662 | 662 | 646 | 647 | 5,100 |
2021/06/04 | 663 | 663 | 652 | 652 | 6,800 |
2021/06/03 | 658 | 663 | 648 | 663 | 16,900 |
2021/06/02 | 647 | 657 | 647 | 648 | 4,300 |
2021/06/01 | 652 | 656 | 646 | 651 | 15,500 |
2021/05/31 | 659 | 663 | 647 | 647 | 11,400 |
2021/05/28 | 652 | 658 | 646 | 656 | 10,500 |
2021/05/27 | 677 | 677 | 646 | 646 | 13,200 |
2021/05/26 | 679 | 686 | 675 | 675 | 4,600 |
2021/05/25 | 699 | 699 | 671 | 676 | 16,000 |
2021/05/24 | 656 | 689 | 655 | 689 | 25,600 |
2021/05/21 | 659 | 659 | 651 | 651 | 4,200 |
2021/05/20 | 667 | 667 | 659 | 659 | 14,000 |
2021/05/19 | 659 | 664 | 657 | 664 | 34,000 |
2021/05/18 | 639 | 660 | 639 | 660 | 21,500 |
2021/05/17 | 669 | 683 | 639 | 640 | 40,300 |
2021/05/14 | 687 | 697 | 665 | 666 | 34,400 |
2021/05/13 | 703 | 708 | 684 | 684 | 14,700 |
2021/05/12 | 700 | 714 | 698 | 704 | 6,500 |
2021/05/11 | 720 | 725 | 699 | 699 | 12,100 |
2021/05/10 | 724 | 728 | 723 | 724 | 3,800 |
2021/05/07 | 733 | 734 | 725 | 728 | 5,300 |
2021/05/06 | 719 | 723 | 715 | 719 | 11,000 |
2021/04/30 | 701 | 720 | 696 | 718 | 9,500 |
2021/04/28 | 701 | 707 | 699 | 700 | 7,400 |
2021/04/27 | 700 | 706 | 698 | 701 | 4,400 |
2021/04/26 | 696 | 700 | 687 | 700 | 6,900 |
2021/04/23 | 705 | 722 | 696 | 698 | 30,400 |
2021/04/22 | 699 | 704 | 691 | 704 | 19,400 |
2021/04/21 | 707 | 720 | 679 | 679 | 20,500 |
2021/04/20 | 748 | 748 | 713 | 724 | 29,300 |
2021/04/19 | 732 | 745 | 732 | 743 | 25,300 |
2021/04/16 | 710 | 724 | 702 | 721 | 20,300 |
2021/04/15 | 689 | 710 | 689 | 704 | 16,400 |
2021/04/14 | 685 | 692 | 675 | 692 | 9,500 |
2021/04/13 | 677 | 695 | 677 | 687 | 14,200 |
2021/04/12 | 668 | 683 | 668 | 677 | 10,500 |
2021/04/09 | 666 | 672 | 661 | 668 | 11,200 |
2021/04/08 | 677 | 677 | 664 | 664 | 12,600 |
2021/04/07 | 690 | 690 | 674 | 686 | 8,500 |
2021/04/06 | 717 | 717 | 670 | 688 | 24,800 |
2021/04/05 | 721 | 729 | 712 | 718 | 15,000 |
2021/04/02 | 724 | 724 | 698 | 717 | 25,400 |
2021/04/01 | 734 | 734 | 718 | 722 | 8,700 |
2021/03/31 | 738 | 738 | 730 | 734 | 5,600 |
2021/03/30 | 730 | 750 | 726 | 749 | 17,100 |
2021/03/29 | 749 | 752 | 716 | 745 | 24,600 |
2021/03/26 | 729 | 759 | 724 | 759 | 17,300 |
2021/03/25 | 719 | 732 | 710 | 726 | 23,400 |
2021/03/24 | 746 | 751 | 701 | 704 | 41,300 |
2021/03/23 | 813 | 813 | 756 | 769 | 38,100 |
2021/03/22 | 795 | 850 | 785 | 814 | 78,400 |
2021/03/19 | 724 | 765 | 724 | 765 | 31,400 |
2021/03/18 | 705 | 733 | 704 | 717 | 31,200 |
2021/03/17 | 703 | 708 | 701 | 705 | 8,800 |
2021/03/16 | 697 | 700 | 694 | 700 | 18,300 |
2021/03/15 | 694 | 694 | 686 | 691 | 10,200 |
2021/03/12 | 695 | 695 | 680 | 687 | 16,600 |
2021/03/11 | 677 | 690 | 677 | 690 | 11,700 |
2021/03/10 | 680 | 687 | 676 | 680 | 9,600 |
2021/03/09 | 680 | 680 | 670 | 680 | 7,000 |
2021/03/08 | 660 | 670 | 653 | 670 | 8,400 |
2021/03/05 | 645 | 660 | 634 | 660 | 14,200 |
2021/03/04 | 652 | 655 | 644 | 645 | 11,200 |
2021/03/03 | 660 | 664 | 651 | 655 | 6,000 |
2021/03/02 | 651 | 660 | 649 | 660 | 11,200 |
2021/03/01 | 664 | 664 | 636 | 649 | 23,200 |
2021/02/26 | 681 | 681 | 666 | 666 | 7,600 |
2021/02/25 | 685 | 685 | 675 | 680 | 11,200 |
2021/02/24 | 681 | 681 | 676 | 681 | 14,100 |
2021/02/22 | 670 | 681 | 668 | 679 | 12,300 |
2021/02/19 | 671 | 671 | 663 | 667 | 10,800 |
2021/02/18 | 681 | 681 | 668 | 670 | 21,700 |
2021/02/17 | 676 | 691 | 672 | 674 | 23,200 |
2021/02/16 | 668 | 689 | 668 | 682 | 36,800 |
2021/02/15 | 673 | 673 | 666 | 671 | 7,900 |
2021/02/12 | 681 | 681 | 666 | 668 | 9,700 |
2021/02/10 | 675 | 679 | 668 | 674 | 13,700 |
2021/02/09 | 666 | 676 | 666 | 670 | 7,400 |
2021/02/08 | 675 | 683 | 668 | 676 | 21,600 |
2021/02/05 | 658 | 672 | 658 | 671 | 12,700 |
2021/02/04 | 660 | 667 | 659 | 659 | 6,400 |
2021/02/03 | 665 | 672 | 658 | 660 | 13,400 |
2021/02/02 | 675 | 685 | 663 | 663 | 14,500 |
2021/02/01 | 678 | 680 | 665 | 665 | 11,300 |
2021/01/29 | 684 | 684 | 668 | 673 | 27,100 |
2021/01/28 | 662 | 683 | 659 | 674 | 90,700 |
2021/01/27 | 676 | 695 | 675 | 675 | 28,500 |
2021/01/26 | 661 | 672 | 661 | 668 | 16,000 |
2021/01/25 | 670 | 684 | 661 | 661 | 33,200 |
2021/01/22 | 670 | 678 | 666 | 667 | 11,700 |
2021/01/21 | 672 | 680 | 662 | 671 | 10,700 |
2021/01/20 | 662 | 675 | 662 | 664 | 13,700 |
2021/01/19 | 660 | 679 | 658 | 664 | 27,300 |
2021/01/18 | 662 | 670 | 653 | 660 | 13,400 |
2021/01/15 | 665 | 673 | 653 | 659 | 20,300 |
2021/01/14 | 665 | 671 | 657 | 670 | 27,800 |
2021/01/13 | 667 | 667 | 652 | 662 | 10,000 |
2021/01/12 | 664 | 670 | 651 | 659 | 19,000 |
2021/01/08 | 646 | 659 | 646 | 657 | 9,900 |
2021/01/07 | 645 | 654 | 645 | 652 | 11,000 |
2021/01/06 | 624 | 657 | 619 | 649 | 40,900 |
2021/01/05 | 619 | 639 | 617 | 618 | 22,200 |
2021/01/04 | 619 | 643 | 609 | 622 | 23,500 |