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 |
|---|---|---|---|---|---|
| 2024/12/30 | 500 | 501 | 497 | 500 | 25,800 |
| 2024/12/27 | 494 | 505 | 492 | 500 | 19,800 |
| 2024/12/26 | 493 | 499 | 491 | 492 | 13,800 |
| 2024/12/25 | 500 | 500 | 490 | 494 | 21,800 |
| 2024/12/24 | 502 | 502 | 493 | 500 | 27,200 |
| 2024/12/23 | 500 | 500 | 495 | 499 | 10,000 |
| 2024/12/20 | 505 | 505 | 500 | 500 | 5,400 |
| 2024/12/19 | 505 | 506 | 503 | 504 | 5,600 |
| 2024/12/18 | 505 | 507 | 505 | 505 | 3,800 |
| 2024/12/17 | 510 | 511 | 505 | 506 | 8,800 |
| 2024/12/16 | 508 | 511 | 507 | 510 | 7,600 |
| 2024/12/13 | 514 | 517 | 510 | 511 | 9,200 |
| 2024/12/12 | 513 | 519 | 513 | 517 | 13,300 |
| 2024/12/11 | 513 | 515 | 511 | 513 | 7,300 |
| 2024/12/10 | 510 | 514 | 507 | 513 | 10,500 |
| 2024/12/09 | 508 | 512 | 504 | 510 | 23,000 |
| 2024/12/06 | 508 | 508 | 498 | 505 | 20,700 |
| 2024/12/05 | 504 | 505 | 500 | 505 | 15,200 |
| 2024/12/04 | 499 | 500 | 493 | 496 | 13,800 |
| 2024/12/03 | 500 | 504 | 500 | 504 | 17,600 |
| 2024/12/02 | 486 | 497 | 486 | 496 | 11,000 |
| 2024/11/29 | 485 | 489 | 483 | 484 | 8,000 |
| 2024/11/28 | 483 | 491 | 483 | 483 | 17,700 |
| 2024/11/27 | 495 | 498 | 477 | 487 | 23,300 |
| 2024/11/26 | 500 | 500 | 495 | 495 | 9,300 |
| 2024/11/25 | 497 | 503 | 494 | 502 | 23,500 |
| 2024/11/22 | 491 | 495 | 489 | 495 | 4,300 |
| 2024/11/21 | 488 | 493 | 488 | 491 | 10,100 |
| 2024/11/20 | 491 | 494 | 489 | 489 | 13,000 |
| 2024/11/19 | 489 | 491 | 487 | 491 | 1,700 |
| 2024/11/18 | 488 | 489 | 485 | 489 | 6,900 |
| 2024/11/15 | 485 | 488 | 485 | 488 | 7,800 |
| 2024/11/14 | 489 | 490 | 483 | 486 | 14,400 |
| 2024/11/13 | 496 | 502 | 478 | 484 | 64,600 |
| 2024/11/12 | 515 | 520 | 509 | 514 | 62,900 |
| 2024/11/11 | 490 | 510 | 490 | 505 | 32,000 |
| 2024/11/08 | 505 | 505 | 493 | 493 | 27,000 |
| 2024/11/07 | 515 | 520 | 485 | 506 | 149,100 |
| 2024/11/06 | 456 | 468 | 455 | 461 | 14,200 |
| 2024/11/05 | 457 | 457 | 450 | 456 | 11,400 |
| 2024/11/01 | 448 | 457 | 448 | 451 | 14,100 |
| 2024/10/31 | 458 | 458 | 445 | 450 | 16,100 |
| 2024/10/30 | 463 | 465 | 450 | 450 | 81,100 |
| 2024/10/29 | 460 | 467 | 457 | 462 | 7,200 |
| 2024/10/28 | 453 | 461 | 453 | 461 | 12,800 |
| 2024/10/25 | 464 | 464 | 452 | 454 | 17,600 |
| 2024/10/24 | 466 | 466 | 460 | 463 | 8,000 |
| 2024/10/23 | 470 | 470 | 465 | 466 | 8,900 |
| 2024/10/22 | 476 | 481 | 467 | 468 | 13,800 |
| 2024/10/21 | 482 | 484 | 476 | 476 | 7,600 |
| 2024/10/18 | 479 | 481 | 479 | 481 | 3,000 |
| 2024/10/17 | 479 | 482 | 478 | 478 | 2,900 |
| 2024/10/16 | 476 | 484 | 476 | 480 | 4,700 |
| 2024/10/15 | 479 | 484 | 478 | 478 | 5,900 |
| 2024/10/11 | 478 | 480 | 476 | 477 | 10,100 |
| 2024/10/10 | 491 | 491 | 478 | 478 | 17,700 |
| 2024/10/09 | 499 | 499 | 481 | 489 | 19,900 |
| 2024/10/08 | 505 | 505 | 497 | 498 | 7,600 |
| 2024/10/07 | 510 | 510 | 505 | 506 | 14,500 |
| 2024/10/04 | 502 | 506 | 502 | 505 | 5,200 |
| 2024/10/03 | 509 | 509 | 502 | 502 | 5,700 |
| 2024/10/02 | 511 | 511 | 505 | 505 | 4,800 |
| 2024/10/01 | 506 | 513 | 505 | 511 | 15,000 |
| 2024/09/30 | 512 | 521 | 503 | 510 | 42,300 |
| 2024/09/27 | 500 | 501 | 493 | 494 | 5,800 |
| 2024/09/26 | 494 | 505 | 494 | 499 | 15,900 |
| 2024/09/25 | 491 | 497 | 488 | 493 | 26,700 |
| 2024/09/24 | 499 | 500 | 495 | 499 | 9,100 |
| 2024/09/20 | 492 | 499 | 492 | 497 | 5,700 |
| 2024/09/19 | 482 | 499 | 482 | 489 | 19,600 |
| 2024/09/18 | 485 | 490 | 478 | 479 | 6,700 |
| 2024/09/17 | 491 | 493 | 478 | 485 | 24,600 |
| 2024/09/13 | 494 | 502 | 492 | 494 | 10,100 |
| 2024/09/12 | 497 | 501 | 490 | 494 | 9,900 |
| 2024/09/11 | 505 | 508 | 485 | 489 | 24,100 |
| 2024/09/10 | 502 | 511 | 499 | 509 | 11,900 |
| 2024/09/09 | 500 | 508 | 492 | 504 | 30,000 |
| 2024/09/06 | 502 | 506 | 497 | 501 | 17,000 |
| 2024/09/05 | 506 | 510 | 491 | 504 | 19,800 |
| 2024/09/04 | 511 | 513 | 503 | 504 | 22,100 |
| 2024/09/03 | 511 | 520 | 509 | 518 | 12,100 |
| 2024/09/02 | 507 | 511 | 505 | 511 | 7,900 |
| 2024/08/30 | 508 | 511 | 506 | 506 | 6,300 |
| 2024/08/29 | 520 | 520 | 504 | 506 | 20,500 |
| 2024/08/28 | 520 | 522 | 516 | 517 | 1,600 |
| 2024/08/27 | 515 | 521 | 515 | 519 | 8,100 |
| 2024/08/26 | 514 | 519 | 513 | 514 | 5,700 |
| 2024/08/23 | 519 | 520 | 513 | 516 | 9,800 |
| 2024/08/22 | 519 | 519 | 511 | 515 | 7,000 |
| 2024/08/21 | 513 | 518 | 511 | 514 | 6,500 |
| 2024/08/20 | 527 | 527 | 503 | 512 | 18,100 |
| 2024/08/19 | 522 | 529 | 513 | 517 | 7,600 |
| 2024/08/16 | 523 | 532 | 523 | 526 | 26,500 |
| 2024/08/15 | 511 | 526 | 511 | 520 | 25,200 |
| 2024/08/14 | 509 | 518 | 508 | 509 | 12,100 |
| 2024/08/13 | 502 | 513 | 502 | 508 | 18,600 |
| 2024/08/09 | 500 | 528 | 483 | 501 | 60,000 |
| 2024/08/08 | 474 | 498 | 474 | 492 | 18,000 |
| 2024/08/07 | 427 | 511 | 426 | 482 | 49,800 |
| 2024/08/06 | 424 | 460 | 413 | 431 | 44,800 |
| 2024/08/05 | 449 | 454 | 416 | 416 | 72,900 |
| 2024/08/02 | 523 | 543 | 492 | 496 | 65,300 |
| 2024/08/01 | 546 | 547 | 531 | 533 | 20,200 |
| 2024/07/31 | 527 | 541 | 525 | 539 | 32,300 |
| 2024/07/30 | 536 | 542 | 520 | 520 | 79,400 |
| 2024/07/29 | 538 | 545 | 537 | 543 | 19,500 |
| 2024/07/26 | 538 | 543 | 537 | 538 | 6,800 |
| 2024/07/25 | 538 | 542 | 537 | 538 | 17,000 |
| 2024/07/24 | 544 | 546 | 539 | 543 | 14,500 |
| 2024/07/23 | 546 | 546 | 544 | 546 | 8,900 |
| 2024/07/22 | 549 | 549 | 543 | 545 | 8,300 |
| 2024/07/19 | 550 | 550 | 543 | 547 | 11,200 |
| 2024/07/18 | 546 | 555 | 546 | 549 | 21,200 |
| 2024/07/17 | 547 | 550 | 546 | 546 | 7,100 |
| 2024/07/16 | 551 | 555 | 546 | 547 | 15,800 |
| 2024/07/12 | 550 | 553 | 548 | 551 | 8,000 |
| 2024/07/11 | 546 | 552 | 546 | 552 | 13,200 |
| 2024/07/10 | 548 | 551 | 548 | 549 | 7,600 |
| 2024/07/09 | 550 | 552 | 547 | 548 | 11,000 |
| 2024/07/08 | 555 | 559 | 550 | 550 | 9,400 |
| 2024/07/05 | 559 | 559 | 554 | 554 | 12,000 |
| 2024/07/04 | 558 | 560 | 555 | 560 | 10,700 |
| 2024/07/03 | 560 | 561 | 557 | 557 | 10,800 |
| 2024/07/02 | 563 | 565 | 559 | 561 | 19,100 |
| 2024/07/01 | 565 | 565 | 559 | 563 | 19,900 |
| 2024/06/28 | 562 | 567 | 560 | 564 | 13,600 |
| 2024/06/27 | 564 | 565 | 558 | 558 | 6,600 |
| 2024/06/26 | 568 | 568 | 561 | 562 | 12,700 |
| 2024/06/25 | 554 | 562 | 554 | 562 | 17,000 |
| 2024/06/24 | 552 | 556 | 548 | 553 | 9,500 |
| 2024/06/21 | 550 | 551 | 544 | 550 | 9,200 |
| 2024/06/20 | 549 | 549 | 536 | 542 | 9,600 |
| 2024/06/19 | 547 | 552 | 543 | 549 | 13,100 |
| 2024/06/18 | 551 | 553 | 544 | 546 | 7,300 |
| 2024/06/17 | 551 | 554 | 540 | 549 | 25,300 |
| 2024/06/14 | 552 | 563 | 552 | 561 | 18,700 |
| 2024/06/13 | 561 | 561 | 552 | 552 | 12,700 |
| 2024/06/12 | 560 | 562 | 560 | 560 | 2,600 |
| 2024/06/11 | 564 | 568 | 561 | 561 | 4,500 |
| 2024/06/10 | 563 | 569 | 560 | 565 | 9,500 |
| 2024/06/07 | 559 | 564 | 557 | 560 | 4,000 |
| 2024/06/06 | 562 | 564 | 555 | 559 | 11,700 |
| 2024/06/05 | 560 | 562 | 553 | 562 | 14,100 |
| 2024/06/04 | 579 | 579 | 563 | 564 | 21,900 |
| 2024/06/03 | 575 | 581 | 574 | 576 | 39,500 |
| 2024/05/31 | 566 | 574 | 566 | 572 | 22,600 |
| 2024/05/30 | 563 | 566 | 556 | 564 | 24,500 |
| 2024/05/29 | 559 | 563 | 557 | 561 | 26,300 |
| 2024/05/28 | 550 | 558 | 550 | 553 | 15,100 |
| 2024/05/27 | 553 | 553 | 546 | 551 | 8,300 |
| 2024/05/24 | 544 | 550 | 542 | 550 | 10,500 |
| 2024/05/23 | 552 | 552 | 541 | 549 | 29,600 |
| 2024/05/22 | 560 | 560 | 549 | 554 | 13,100 |
| 2024/05/21 | 561 | 561 | 554 | 557 | 13,000 |
| 2024/05/20 | 550 | 561 | 547 | 558 | 24,400 |
| 2024/05/17 | 536 | 549 | 536 | 549 | 26,800 |
| 2024/05/16 | 552 | 553 | 532 | 540 | 58,300 |
| 2024/05/15 | 563 | 565 | 554 | 555 | 31,400 |
| 2024/05/14 | 575 | 575 | 556 | 559 | 47,400 |
| 2024/05/13 | 568 | 595 | 565 | 590 | 99,400 |
| 2024/05/10 | 551 | 572 | 551 | 569 | 59,600 |
| 2024/05/09 | 546 | 550 | 545 | 549 | 9,600 |
| 2024/05/08 | 547 | 552 | 546 | 546 | 10,600 |
| 2024/05/07 | 557 | 557 | 547 | 548 | 8,500 |
| 2024/05/02 | 554 | 556 | 547 | 552 | 11,700 |
| 2024/05/01 | 544 | 555 | 540 | 553 | 44,400 |
| 2024/04/30 | 551 | 552 | 543 | 549 | 42,900 |
| 2024/04/26 | 570 | 574 | 547 | 547 | 105,600 |
| 2024/04/25 | 569 | 584 | 569 | 574 | 49,300 |
| 2024/04/24 | 581 | 587 | 562 | 565 | 65,300 |
| 2024/04/23 | 600 | 600 | 576 | 588 | 117,000 |
| 2024/04/22 | 559 | 570 | 547 | 570 | 71,700 |
| 2024/04/19 | 534 | 536 | 525 | 529 | 12,100 |
| 2024/04/18 | 525 | 539 | 525 | 535 | 11,800 |
| 2024/04/17 | 542 | 542 | 525 | 527 | 23,200 |
| 2024/04/16 | 552 | 555 | 541 | 542 | 19,000 |
| 2024/04/15 | 547 | 555 | 544 | 554 | 19,200 |
| 2024/04/12 | 549 | 555 | 548 | 549 | 12,400 |
| 2024/04/11 | 550 | 555 | 548 | 549 | 23,400 |
| 2024/04/10 | 550 | 560 | 550 | 554 | 9,300 |
| 2024/04/09 | 560 | 564 | 550 | 555 | 11,500 |
| 2024/04/08 | 556 | 561 | 552 | 560 | 11,100 |
| 2024/04/05 | 559 | 559 | 541 | 552 | 16,400 |
| 2024/04/04 | 556 | 566 | 556 | 561 | 17,700 |
| 2024/04/03 | 532 | 558 | 532 | 556 | 31,500 |
| 2024/04/02 | 550 | 559 | 531 | 542 | 34,500 |
| 2024/04/01 | 565 | 566 | 549 | 554 | 30,900 |
| 2024/03/29 | 552 | 570 | 552 | 570 | 13,000 |
| 2024/03/28 | 574 | 574 | 552 | 555 | 21,400 |
| 2024/03/27 | 569 | 584 | 569 | 574 | 34,200 |
| 2024/03/26 | 585 | 586 | 569 | 571 | 22,500 |
| 2024/03/25 | 603 | 603 | 585 | 585 | 29,500 |
| 2024/03/22 | 604 | 605 | 591 | 600 | 53,000 |
| 2024/03/21 | 606 | 612 | 597 | 599 | 62,000 |
| 2024/03/19 | 605 | 631 | 590 | 596 | 204,600 |
| 2024/03/18 | 608 | 612 | 587 | 587 | 133,900 |
| 2024/03/15 | 564 | 577 | 558 | 558 | 13,000 |
| 2024/03/14 | 568 | 575 | 564 | 564 | 11,500 |
| 2024/03/13 | 559 | 569 | 555 | 568 | 14,900 |
| 2024/03/12 | 550 | 553 | 540 | 553 | 18,700 |
| 2024/03/11 | 590 | 590 | 548 | 553 | 45,700 |
| 2024/03/08 | 559 | 589 | 556 | 580 | 53,200 |
| 2024/03/07 | 549 | 560 | 544 | 559 | 32,200 |
| 2024/03/06 | 536 | 547 | 536 | 543 | 16,100 |
| 2024/03/05 | 535 | 545 | 534 | 536 | 17,700 |
| 2024/03/04 | 539 | 542 | 534 | 541 | 16,300 |
| 2024/03/01 | 539 | 543 | 534 | 541 | 28,300 |
| 2024/02/29 | 532 | 536 | 528 | 534 | 17,700 |
| 2024/02/28 | 528 | 543 | 527 | 530 | 53,600 |
| 2024/02/27 | 521 | 530 | 520 | 524 | 25,000 |
| 2024/02/26 | 522 | 523 | 515 | 518 | 21,200 |
| 2024/02/22 | 529 | 534 | 523 | 523 | 30,000 |
| 2024/02/21 | 519 | 528 | 517 | 527 | 11,200 |
| 2024/02/20 | 527 | 529 | 521 | 521 | 12,500 |
| 2024/02/19 | 516 | 529 | 514 | 529 | 24,800 |
| 2024/02/16 | 510 | 518 | 510 | 516 | 24,100 |
| 2024/02/15 | 512 | 513 | 506 | 509 | 19,700 |
| 2024/02/14 | 517 | 519 | 514 | 514 | 8,900 |
| 2024/02/13 | 519 | 519 | 517 | 519 | 7,000 |
| 2024/02/09 | 516 | 519 | 515 | 515 | 12,400 |
| 2024/02/08 | 517 | 520 | 515 | 516 | 12,900 |
| 2024/02/07 | 516 | 522 | 514 | 518 | 12,400 |
| 2024/02/06 | 523 | 526 | 516 | 520 | 13,200 |
| 2024/02/05 | 529 | 529 | 520 | 523 | 21,600 |
| 2024/02/02 | 523 | 530 | 523 | 529 | 11,400 |
| 2024/02/01 | 534 | 538 | 525 | 525 | 30,900 |
| 2024/01/31 | 521 | 532 | 521 | 532 | 25,200 |
| 2024/01/30 | 536 | 538 | 512 | 512 | 71,900 |
| 2024/01/29 | 531 | 536 | 528 | 536 | 11,700 |
| 2024/01/26 | 535 | 536 | 530 | 530 | 7,800 |
| 2024/01/25 | 535 | 538 | 528 | 535 | 20,000 |
| 2024/01/24 | 522 | 533 | 522 | 531 | 15,600 |
| 2024/01/23 | 529 | 529 | 522 | 522 | 8,500 |
| 2024/01/22 | 528 | 529 | 524 | 525 | 7,500 |
| 2024/01/19 | 524 | 526 | 515 | 522 | 32,300 |
| 2024/01/18 | 522 | 527 | 521 | 524 | 7,100 |
| 2024/01/17 | 524 | 530 | 522 | 522 | 11,300 |
| 2024/01/16 | 529 | 529 | 520 | 524 | 13,600 |
| 2024/01/15 | 517 | 530 | 517 | 530 | 26,600 |
| 2024/01/12 | 525 | 525 | 515 | 516 | 20,400 |
| 2024/01/11 | 522 | 528 | 517 | 525 | 13,800 |
| 2024/01/10 | 523 | 525 | 517 | 517 | 24,700 |
| 2024/01/09 | 520 | 525 | 515 | 522 | 28,900 |
| 2024/01/05 | 516 | 520 | 513 | 518 | 14,400 |
| 2024/01/04 | 515 | 519 | 510 | 512 | 17,000 |