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