7150 (株)島根銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 554 | 556 | 547 | 552 | 11,700 | 552 |
| 2024-05-01 | 544 | 555 | 540 | 553 | 44,400 | 553 |
| 2024-04-30 | 551 | 552 | 543 | 549 | 42,900 | 549 |
| 2024-04-26 | 570 | 574 | 547 | 547 | 105,600 | 547 |
| 2024-04-25 | 569 | 584 | 569 | 574 | 49,300 | 574 |
| 2024-04-24 | 581 | 587 | 562 | 565 | 65,300 | 565 |
| 2024-04-23 | 600 | 600 | 576 | 588 | 117,000 | 588 |
| 2024-04-22 | 559 | 570 | 547 | 570 | 71,700 | 570 |
| 2024-04-19 | 534 | 536 | 525 | 529 | 12,100 | 529 |
| 2024-04-18 | 525 | 539 | 525 | 535 | 11,800 | 535 |
| 2024-04-17 | 542 | 542 | 525 | 527 | 23,200 | 527 |
| 2024-04-16 | 552 | 555 | 541 | 542 | 19,000 | 542 |
| 2024-04-15 | 547 | 555 | 544 | 554 | 19,200 | 554 |
| 2024-04-12 | 549 | 555 | 548 | 549 | 12,400 | 549 |
| 2024-04-11 | 550 | 555 | 548 | 549 | 23,400 | 549 |
| 2024-04-10 | 550 | 560 | 550 | 554 | 9,300 | 554 |
| 2024-04-09 | 560 | 564 | 550 | 555 | 11,500 | 555 |
| 2024-04-08 | 556 | 561 | 552 | 560 | 11,100 | 560 |
| 2024-04-05 | 559 | 559 | 541 | 552 | 16,400 | 552 |
| 2024-04-04 | 556 | 566 | 556 | 561 | 17,700 | 561 |
| 2024-04-03 | 532 | 558 | 532 | 556 | 31,500 | 556 |
| 2024-04-02 | 550 | 559 | 531 | 542 | 34,500 | 542 |
| 2024-04-01 | 565 | 566 | 549 | 554 | 30,900 | 554 |
| 2024-03-29 | 552 | 570 | 552 | 570 | 13,000 | 570 |
| 2024-03-28 | 574 | 574 | 552 | 555 | 21,400 | 555 |
| 2024-03-27 | 569 | 584 | 569 | 574 | 34,200 | 574 |
| 2024-03-26 | 585 | 586 | 569 | 571 | 22,500 | 571 |
| 2024-03-25 | 603 | 603 | 585 | 585 | 29,500 | 585 |
| 2024-03-22 | 604 | 605 | 591 | 600 | 53,000 | 600 |
| 2024-03-21 | 606 | 612 | 597 | 599 | 62,000 | 599 |
| 2024-03-19 | 605 | 631 | 590 | 596 | 204,600 | 596 |
| 2024-03-18 | 608 | 612 | 587 | 587 | 133,900 | 587 |
| 2024-03-15 | 564 | 577 | 558 | 558 | 13,000 | 558 |
| 2024-03-14 | 568 | 575 | 564 | 564 | 11,500 | 564 |
| 2024-03-13 | 559 | 569 | 555 | 568 | 14,900 | 568 |
| 2024-03-12 | 550 | 553 | 540 | 553 | 18,700 | 553 |
| 2024-03-11 | 590 | 590 | 548 | 553 | 45,700 | 553 |
| 2024-03-08 | 559 | 589 | 556 | 580 | 53,200 | 580 |
| 2024-03-07 | 549 | 560 | 544 | 559 | 32,200 | 559 |
| 2024-03-06 | 536 | 547 | 536 | 543 | 16,100 | 543 |
| 2024-03-05 | 535 | 545 | 534 | 536 | 17,700 | 536 |
| 2024-03-04 | 539 | 542 | 534 | 541 | 16,300 | 541 |
| 2024-03-01 | 539 | 543 | 534 | 541 | 28,300 | 541 |
| 2024-02-29 | 532 | 536 | 528 | 534 | 17,700 | 534 |
| 2024-02-28 | 528 | 543 | 527 | 530 | 53,600 | 530 |
| 2024-02-27 | 521 | 530 | 520 | 524 | 25,000 | 524 |
| 2024-02-26 | 522 | 523 | 515 | 518 | 21,200 | 518 |
| 2024-02-22 | 529 | 534 | 523 | 523 | 30,000 | 523 |
| 2024-02-21 | 519 | 528 | 517 | 527 | 11,200 | 527 |
| 2024-02-20 | 527 | 529 | 521 | 521 | 12,500 | 521 |
| 2024-02-19 | 516 | 529 | 514 | 529 | 24,800 | 529 |
| 2024-02-16 | 510 | 518 | 510 | 516 | 24,100 | 516 |
| 2024-02-15 | 512 | 513 | 506 | 509 | 19,700 | 509 |
| 2024-02-14 | 517 | 519 | 514 | 514 | 8,900 | 514 |
| 2024-02-13 | 519 | 519 | 517 | 519 | 7,000 | 519 |
| 2024-02-09 | 516 | 519 | 515 | 515 | 12,400 | 515 |
| 2024-02-08 | 517 | 520 | 515 | 516 | 12,900 | 516 |
| 2024-02-07 | 516 | 522 | 514 | 518 | 12,400 | 518 |
| 2024-02-06 | 523 | 526 | 516 | 520 | 13,200 | 520 |
| 2024-02-05 | 529 | 529 | 520 | 523 | 21,600 | 523 |
| 2024-02-02 | 523 | 530 | 523 | 529 | 11,400 | 529 |
| 2024-02-01 | 534 | 538 | 525 | 525 | 30,900 | 525 |
| 2024-01-31 | 521 | 532 | 521 | 532 | 25,200 | 532 |
| 2024-01-30 | 536 | 538 | 512 | 512 | 71,900 | 512 |
| 2024-01-29 | 531 | 536 | 528 | 536 | 11,700 | 536 |
| 2024-01-26 | 535 | 536 | 530 | 530 | 7,800 | 530 |
| 2024-01-25 | 535 | 538 | 528 | 535 | 20,000 | 535 |
| 2024-01-24 | 522 | 533 | 522 | 531 | 15,600 | 531 |
| 2024-01-23 | 529 | 529 | 522 | 522 | 8,500 | 522 |
| 2024-01-22 | 528 | 529 | 524 | 525 | 7,500 | 525 |
| 2024-01-19 | 524 | 526 | 515 | 522 | 32,300 | 522 |
| 2024-01-18 | 522 | 527 | 521 | 524 | 7,100 | 524 |
| 2024-01-17 | 524 | 530 | 522 | 522 | 11,300 | 522 |
| 2024-01-16 | 529 | 529 | 520 | 524 | 13,600 | 524 |
| 2024-01-15 | 517 | 530 | 517 | 530 | 26,600 | 530 |
| 2024-01-12 | 525 | 525 | 515 | 516 | 20,400 | 516 |
| 2024-01-11 | 522 | 528 | 517 | 525 | 13,800 | 525 |
| 2024-01-10 | 523 | 525 | 517 | 517 | 24,700 | 517 |
| 2024-01-09 | 520 | 525 | 515 | 522 | 28,900 | 522 |
| 2024-01-05 | 516 | 520 | 513 | 518 | 14,400 | 518 |
| 2024-01-04 | 515 | 519 | 510 | 512 | 17,000 | 512 |
分割・併合履歴 ： なし
