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 |
---|---|---|---|---|---|
2023/12/29 | 510 | 515 | 508 | 515 | 14,900 |
2023/12/28 | 505 | 510 | 505 | 509 | 14,600 |
2023/12/27 | 510 | 511 | 503 | 506 | 16,800 |
2023/12/26 | 512 | 512 | 507 | 509 | 8,600 |
2023/12/25 | 508 | 514 | 506 | 508 | 18,100 |
2023/12/22 | 505 | 510 | 505 | 508 | 7,900 |
2023/12/21 | 501 | 505 | 501 | 502 | 13,900 |
2023/12/20 | 505 | 513 | 504 | 505 | 37,000 |
2023/12/19 | 548 | 548 | 502 | 509 | 100,900 |
2023/12/18 | 524 | 543 | 515 | 538 | 126,300 |
2023/12/15 | 506 | 511 | 504 | 504 | 12,800 |
2023/12/14 | 515 | 515 | 505 | 505 | 26,300 |
2023/12/13 | 516 | 520 | 515 | 515 | 17,500 |
2023/12/12 | 521 | 522 | 515 | 517 | 9,900 |
2023/12/11 | 529 | 529 | 521 | 521 | 11,900 |
2023/12/08 | 523 | 529 | 519 | 520 | 14,800 |
2023/12/07 | 525 | 526 | 521 | 522 | 4,200 |
2023/12/06 | 527 | 527 | 521 | 525 | 15,800 |
2023/12/05 | 524 | 524 | 517 | 521 | 10,400 |
2023/12/04 | 524 | 525 | 515 | 524 | 10,600 |
2023/12/01 | 515 | 526 | 513 | 525 | 22,300 |
2023/11/30 | 515 | 518 | 512 | 514 | 10,900 |
2023/11/29 | 521 | 524 | 512 | 512 | 14,300 |
2023/11/28 | 525 | 529 | 521 | 522 | 6,400 |
2023/11/27 | 525 | 531 | 523 | 525 | 7,800 |
2023/11/24 | 528 | 534 | 524 | 524 | 12,100 |
2023/11/22 | 523 | 532 | 521 | 528 | 6,400 |
2023/11/21 | 526 | 530 | 524 | 524 | 14,900 |
2023/11/20 | 527 | 535 | 526 | 526 | 8,600 |
2023/11/17 | 520 | 529 | 518 | 524 | 10,400 |
2023/11/16 | 519 | 533 | 519 | 521 | 16,800 |
2023/11/15 | 528 | 528 | 519 | 525 | 10,400 |
2023/11/14 | 526 | 526 | 517 | 523 | 10,100 |
2023/11/13 | 528 | 529 | 520 | 525 | 11,100 |
2023/11/10 | 518 | 528 | 513 | 528 | 38,100 |
2023/11/09 | 518 | 522 | 510 | 518 | 26,900 |
2023/11/08 | 548 | 548 | 512 | 517 | 36,400 |
2023/11/07 | 548 | 550 | 537 | 540 | 16,700 |
2023/11/06 | 555 | 555 | 541 | 550 | 45,300 |
2023/11/02 | 559 | 568 | 540 | 549 | 64,200 |
2023/11/01 | 545 | 562 | 539 | 556 | 60,800 |
2023/10/31 | 509 | 538 | 508 | 535 | 91,000 |
2023/10/30 | 522 | 530 | 495 | 495 | 169,300 |
2023/10/27 | 514 | 525 | 514 | 525 | 15,200 |
2023/10/26 | 519 | 522 | 513 | 514 | 16,100 |
2023/10/25 | 523 | 525 | 516 | 519 | 39,400 |
2023/10/24 | 516 | 518 | 505 | 513 | 31,900 |
2023/10/23 | 517 | 521 | 515 | 516 | 14,800 |
2023/10/20 | 525 | 525 | 516 | 519 | 13,800 |
2023/10/19 | 525 | 527 | 520 | 522 | 18,600 |
2023/10/18 | 518 | 525 | 518 | 524 | 18,100 |
2023/10/17 | 521 | 521 | 512 | 517 | 17,100 |
2023/10/16 | 512 | 521 | 507 | 513 | 32,200 |
2023/10/13 | 525 | 525 | 510 | 512 | 19,500 |
2023/10/12 | 522 | 528 | 522 | 525 | 17,100 |
2023/10/11 | 534 | 534 | 521 | 522 | 16,700 |
2023/10/10 | 520 | 525 | 513 | 525 | 34,400 |
2023/10/06 | 509 | 522 | 509 | 517 | 33,400 |
2023/10/05 | 503 | 522 | 501 | 513 | 96,200 |
2023/10/04 | 529 | 529 | 503 | 513 | 50,500 |
2023/10/03 | 550 | 550 | 532 | 537 | 29,300 |
2023/10/02 | 533 | 553 | 533 | 550 | 20,900 |
2023/09/29 | 555 | 555 | 533 | 539 | 21,300 |
2023/09/28 | 562 | 567 | 548 | 555 | 17,600 |
2023/09/27 | 563 | 566 | 558 | 566 | 17,100 |
2023/09/26 | 572 | 573 | 562 | 568 | 15,700 |
2023/09/25 | 579 | 593 | 570 | 572 | 16,900 |
2023/09/22 | 582 | 585 | 565 | 577 | 19,100 |
2023/09/21 | 591 | 595 | 578 | 580 | 20,400 |
2023/09/20 | 595 | 595 | 575 | 583 | 16,500 |
2023/09/19 | 590 | 602 | 580 | 595 | 35,600 |
2023/09/15 | 600 | 605 | 572 | 584 | 49,900 |
2023/09/14 | 585 | 599 | 585 | 595 | 40,100 |
2023/09/13 | 559 | 581 | 557 | 581 | 47,900 |
2023/09/12 | 554 | 560 | 552 | 555 | 18,200 |
2023/09/11 | 540 | 557 | 540 | 550 | 17,700 |
2023/09/08 | 539 | 549 | 531 | 532 | 15,800 |
2023/09/07 | 526 | 557 | 526 | 540 | 43,800 |
2023/09/06 | 518 | 547 | 518 | 530 | 48,600 |
2023/09/05 | 520 | 521 | 515 | 518 | 18,600 |
2023/09/04 | 513 | 520 | 511 | 520 | 14,500 |
2023/09/01 | 507 | 512 | 507 | 511 | 17,300 |
2023/08/31 | 506 | 508 | 505 | 507 | 6,000 |
2023/08/30 | 500 | 505 | 500 | 505 | 11,400 |
2023/08/29 | 506 | 507 | 503 | 503 | 6,000 |
2023/08/28 | 508 | 509 | 504 | 505 | 4,200 |
2023/08/25 | 508 | 508 | 504 | 505 | 8,300 |
2023/08/24 | 504 | 508 | 504 | 508 | 9,900 |
2023/08/23 | 502 | 505 | 501 | 503 | 3,900 |
2023/08/22 | 496 | 506 | 495 | 505 | 12,100 |
2023/08/21 | 497 | 500 | 494 | 494 | 4,600 |
2023/08/18 | 502 | 502 | 496 | 497 | 5,000 |
2023/08/17 | 498 | 500 | 496 | 500 | 6,200 |
2023/08/16 | 501 | 501 | 498 | 498 | 7,600 |
2023/08/15 | 500 | 504 | 500 | 501 | 4,100 |
2023/08/14 | 506 | 508 | 499 | 500 | 12,600 |
2023/08/10 | 499 | 508 | 499 | 506 | 11,300 |
2023/08/09 | 503 | 503 | 498 | 499 | 7,900 |
2023/08/08 | 503 | 506 | 503 | 503 | 4,500 |
2023/08/07 | 502 | 504 | 501 | 503 | 5,000 |
2023/08/04 | 500 | 506 | 500 | 504 | 9,100 |
2023/08/03 | 502 | 503 | 498 | 498 | 22,100 |
2023/08/02 | 509 | 510 | 503 | 503 | 11,100 |
2023/08/01 | 528 | 528 | 504 | 509 | 48,100 |
2023/07/31 | 520 | 534 | 519 | 530 | 37,600 |
2023/07/28 | 511 | 528 | 505 | 514 | 86,800 |
2023/07/27 | 505 | 510 | 502 | 510 | 12,400 |
2023/07/26 | 506 | 510 | 504 | 504 | 9,600 |
2023/07/25 | 506 | 506 | 502 | 506 | 9,700 |
2023/07/24 | 508 | 508 | 497 | 505 | 15,700 |
2023/07/21 | 507 | 509 | 503 | 507 | 11,900 |
2023/07/20 | 505 | 509 | 503 | 509 | 15,000 |
2023/07/19 | 506 | 510 | 502 | 505 | 17,300 |
2023/07/18 | 495 | 506 | 491 | 500 | 35,200 |
2023/07/14 | 483 | 494 | 483 | 490 | 18,200 |
2023/07/13 | 486 | 486 | 480 | 482 | 10,900 |
2023/07/12 | 488 | 489 | 483 | 483 | 10,200 |
2023/07/11 | 487 | 489 | 483 | 485 | 25,400 |
2023/07/10 | 486 | 494 | 486 | 488 | 19,900 |
2023/07/07 | 485 | 489 | 484 | 486 | 19,200 |
2023/07/06 | 484 | 487 | 481 | 487 | 26,400 |
2023/07/05 | 485 | 485 | 481 | 483 | 14,100 |
2023/07/04 | 481 | 487 | 481 | 485 | 18,100 |
2023/07/03 | 483 | 484 | 479 | 483 | 9,700 |
2023/06/30 | 481 | 484 | 480 | 483 | 6,700 |
2023/06/29 | 486 | 486 | 480 | 484 | 14,300 |
2023/06/28 | 481 | 486 | 481 | 486 | 15,800 |
2023/06/27 | 484 | 484 | 479 | 481 | 8,900 |
2023/06/26 | 485 | 485 | 477 | 480 | 19,400 |
2023/06/23 | 485 | 485 | 477 | 480 | 23,100 |
2023/06/22 | 480 | 485 | 480 | 483 | 11,400 |
2023/06/21 | 480 | 483 | 479 | 483 | 5,400 |
2023/06/20 | 480 | 485 | 480 | 485 | 5,900 |
2023/06/19 | 483 | 486 | 481 | 483 | 16,200 |
2023/06/16 | 483 | 484 | 478 | 479 | 20,000 |
2023/06/15 | 479 | 483 | 476 | 480 | 28,200 |
2023/06/14 | 476 | 479 | 476 | 478 | 27,800 |
2023/06/13 | 478 | 482 | 476 | 476 | 24,800 |
2023/06/12 | 475 | 481 | 475 | 480 | 34,600 |
2023/06/09 | 475 | 477 | 474 | 475 | 15,700 |
2023/06/08 | 470 | 477 | 470 | 471 | 12,400 |
2023/06/07 | 471 | 476 | 470 | 473 | 19,100 |
2023/06/06 | 468 | 472 | 466 | 469 | 9,400 |
2023/06/05 | 478 | 480 | 464 | 471 | 105,300 |
2023/06/02 | 477 | 482 | 473 | 477 | 13,500 |
2023/06/01 | 470 | 477 | 470 | 473 | 7,000 |
2023/05/31 | 472 | 479 | 471 | 472 | 19,700 |
2023/05/30 | 473 | 481 | 473 | 480 | 14,200 |
2023/05/29 | 469 | 479 | 469 | 476 | 14,000 |
2023/05/26 | 474 | 474 | 465 | 465 | 14,100 |
2023/05/25 | 473 | 476 | 472 | 474 | 15,200 |
2023/05/24 | 471 | 478 | 470 | 472 | 10,500 |
2023/05/23 | 470 | 473 | 468 | 471 | 18,800 |
2023/05/22 | 469 | 473 | 469 | 469 | 22,500 |
2023/05/19 | 475 | 477 | 462 | 469 | 27,900 |
2023/05/18 | 482 | 487 | 473 | 473 | 28,200 |
2023/05/17 | 487 | 488 | 483 | 483 | 12,900 |
2023/05/16 | 483 | 486 | 482 | 485 | 17,000 |
2023/05/15 | 490 | 491 | 480 | 489 | 40,300 |
2023/05/12 | 480 | 499 | 475 | 491 | 80,300 |
2023/05/11 | 479 | 483 | 478 | 482 | 6,600 |
2023/05/10 | 482 | 483 | 478 | 483 | 18,200 |
2023/05/09 | 484 | 488 | 482 | 482 | 12,400 |
2023/05/08 | 483 | 486 | 480 | 482 | 22,000 |
2023/05/02 | 487 | 491 | 481 | 487 | 18,100 |
2023/05/01 | 485 | 489 | 481 | 489 | 12,300 |
2023/04/28 | 481 | 485 | 477 | 483 | 35,700 |
2023/04/27 | 488 | 489 | 478 | 478 | 65,000 |
2023/04/26 | 492 | 495 | 481 | 486 | 26,100 |
2023/04/25 | 496 | 500 | 492 | 494 | 16,700 |
2023/04/24 | 501 | 501 | 495 | 495 | 11,800 |
2023/04/21 | 500 | 500 | 495 | 500 | 15,200 |
2023/04/20 | 494 | 504 | 494 | 495 | 16,300 |
2023/04/19 | 503 | 503 | 492 | 494 | 25,500 |
2023/04/18 | 498 | 509 | 498 | 503 | 31,800 |
2023/04/17 | 491 | 501 | 491 | 499 | 24,300 |
2023/04/14 | 493 | 503 | 491 | 491 | 27,500 |
2023/04/13 | 495 | 495 | 490 | 493 | 15,000 |
2023/04/12 | 485 | 495 | 481 | 495 | 24,000 |
2023/04/11 | 487 | 487 | 478 | 481 | 14,000 |
2023/04/10 | 473 | 485 | 473 | 481 | 27,700 |
2023/04/07 | 474 | 484 | 473 | 479 | 15,300 |
2023/04/06 | 488 | 490 | 474 | 474 | 26,400 |
2023/04/05 | 494 | 494 | 486 | 488 | 12,500 |
2023/04/04 | 496 | 500 | 493 | 494 | 14,900 |
2023/04/03 | 502 | 505 | 497 | 498 | 12,900 |
2023/03/31 | 497 | 500 | 490 | 496 | 20,100 |
2023/03/30 | 484 | 543 | 468 | 500 | 49,800 |
2023/03/29 | 483 | 493 | 481 | 489 | 18,800 |
2023/03/28 | 487 | 490 | 481 | 488 | 17,700 |
2023/03/27 | 488 | 489 | 475 | 487 | 20,200 |
2023/03/24 | 491 | 491 | 478 | 490 | 18,100 |
2023/03/23 | 491 | 491 | 485 | 490 | 13,800 |
2023/03/22 | 492 | 502 | 485 | 490 | 17,900 |
2023/03/20 | 485 | 493 | 482 | 484 | 35,300 |
2023/03/17 | 495 | 495 | 477 | 491 | 29,100 |
2023/03/16 | 474 | 484 | 470 | 481 | 54,600 |
2023/03/15 | 498 | 525 | 485 | 490 | 179,300 |
2023/03/14 | 478 | 479 | 462 | 466 | 101,400 |
2023/03/13 | 516 | 516 | 485 | 504 | 129,300 |
2023/03/10 | 557 | 558 | 529 | 530 | 73,000 |
2023/03/09 | 552 | 567 | 547 | 567 | 34,700 |
2023/03/08 | 545 | 552 | 541 | 552 | 14,300 |
2023/03/07 | 532 | 545 | 532 | 545 | 23,400 |
2023/03/06 | 538 | 542 | 529 | 537 | 41,500 |
2023/03/03 | 530 | 534 | 523 | 528 | 27,400 |
2023/03/02 | 545 | 545 | 530 | 530 | 23,700 |
2023/03/01 | 535 | 545 | 535 | 542 | 18,400 |
2023/02/28 | 543 | 544 | 532 | 534 | 28,300 |
2023/02/27 | 525 | 542 | 521 | 540 | 41,400 |
2023/02/24 | 530 | 530 | 520 | 524 | 20,200 |
2023/02/22 | 528 | 530 | 523 | 526 | 12,400 |
2023/02/21 | 528 | 528 | 522 | 527 | 16,000 |
2023/02/20 | 517 | 522 | 517 | 521 | 7,900 |
2023/02/17 | 517 | 519 | 512 | 517 | 11,800 |
2023/02/16 | 523 | 524 | 514 | 515 | 22,500 |
2023/02/15 | 509 | 514 | 509 | 514 | 8,200 |
2023/02/14 | 510 | 513 | 508 | 508 | 7,800 |
2023/02/13 | 513 | 516 | 509 | 510 | 19,000 |
2023/02/10 | 497 | 509 | 497 | 509 | 24,200 |
2023/02/09 | 501 | 501 | 496 | 496 | 6,500 |
2023/02/08 | 502 | 502 | 498 | 501 | 10,800 |
2023/02/07 | 498 | 502 | 497 | 500 | 8,100 |
2023/02/06 | 499 | 499 | 491 | 496 | 12,100 |
2023/02/03 | 505 | 507 | 498 | 498 | 17,300 |
2023/02/02 | 509 | 509 | 504 | 505 | 11,100 |
2023/02/01 | 510 | 520 | 507 | 512 | 26,400 |
2023/01/31 | 530 | 544 | 504 | 510 | 70,700 |
2023/01/30 | 497 | 517 | 497 | 499 | 75,700 |
2023/01/27 | 497 | 499 | 488 | 499 | 14,600 |
2023/01/26 | 491 | 492 | 487 | 490 | 5,500 |
2023/01/25 | 490 | 494 | 485 | 487 | 11,100 |
2023/01/24 | 487 | 494 | 487 | 494 | 8,800 |
2023/01/23 | 489 | 500 | 487 | 487 | 12,300 |
2023/01/20 | 485 | 490 | 485 | 487 | 12,100 |
2023/01/19 | 492 | 493 | 484 | 489 | 11,500 |
2023/01/18 | 491 | 495 | 471 | 490 | 25,400 |
2023/01/17 | 486 | 495 | 478 | 484 | 28,200 |
2023/01/16 | 495 | 497 | 481 | 485 | 34,600 |
2023/01/13 | 467 | 500 | 467 | 492 | 60,900 |
2023/01/12 | 462 | 472 | 462 | 469 | 18,300 |
2023/01/11 | 465 | 465 | 459 | 465 | 15,000 |
2023/01/10 | 479 | 479 | 465 | 465 | 11,100 |
2023/01/06 | 475 | 481 | 473 | 479 | 8,200 |
2023/01/05 | 466 | 490 | 464 | 473 | 51,500 |
2023/01/04 | 460 | 468 | 459 | 463 | 12,500 |