7150 (株)島根銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 451 | 458 | 450 | 458 | 15,400 | 458 |
| 2025-05-19 | 451 | 452 | 448 | 451 | 5,100 | 451 |
| 2025-05-16 | 456 | 457 | 448 | 448 | 20,900 | 448 |
| 2025-05-15 | 464 | 464 | 453 | 455 | 32,900 | 455 |
| 2025-05-14 | 466 | 470 | 459 | 460 | 84,700 | 460 |
| 2025-05-13 | 520 | 520 | 498 | 498 | 72,200 | 498 |
| 2025-05-12 | 471 | 484 | 469 | 484 | 39,200 | 484 |
| 2025-05-09 | 467 | 471 | 465 | 471 | 10,600 | 471 |
| 2025-05-08 | 473 | 473 | 462 | 467 | 5,600 | 467 |
| 2025-05-07 | 468 | 476 | 454 | 474 | 16,200 | 474 |
| 2025-05-02 | 475 | 475 | 457 | 469 | 18,500 | 469 |
| 2025-05-01 | 478 | 494 | 469 | 474 | 95,600 | 474 |
| 2025-04-30 | 481 | 484 | 476 | 484 | 7,900 | 484 |
| 2025-04-28 | 478 | 480 | 476 | 480 | 4,400 | 480 |
| 2025-04-25 | 477 | 478 | 474 | 474 | 8,800 | 474 |
| 2025-04-24 | 475 | 479 | 471 | 473 | 6,700 | 473 |
| 2025-04-23 | 469 | 482 | 464 | 467 | 14,900 | 467 |
| 2025-04-22 | 458 | 479 | 453 | 462 | 54,700 | 462 |
| 2025-04-21 | 466 | 466 | 458 | 458 | 2,300 | 458 |
| 2025-04-18 | 459 | 464 | 454 | 463 | 13,700 | 463 |
| 2025-04-17 | 449 | 458 | 449 | 457 | 18,800 | 457 |
| 2025-04-16 | 454 | 455 | 449 | 450 | 10,600 | 450 |
| 2025-04-15 | 450 | 459 | 450 | 454 | 13,600 | 454 |
| 2025-04-14 | 450 | 458 | 449 | 449 | 52,900 | 449 |
| 2025-04-11 | 442 | 450 | 435 | 446 | 10,900 | 446 |
| 2025-04-10 | 463 | 463 | 440 | 450 | 26,600 | 450 |
| 2025-04-09 | 431 | 431 | 419 | 423 | 16,700 | 423 |
| 2025-04-08 | 420 | 440 | 420 | 433 | 23,500 | 433 |
| 2025-04-07 | 426 | 426 | 412 | 412 | 36,600 | 412 |
| 2025-04-04 | 464 | 464 | 448 | 450 | 19,700 | 450 |
| 2025-04-03 | 485 | 489 | 468 | 471 | 30,200 | 471 |
| 2025-04-02 | 494 | 494 | 486 | 490 | 8,000 | 490 |
| 2025-04-01 | 493 | 499 | 492 | 497 | 24,900 | 497 |
| 2025-03-31 | 495 | 495 | 488 | 492 | 25,700 | 492 |
| 2025-03-28 | 500 | 505 | 497 | 497 | 16,000 | 497 |
| 2025-03-27 | 503 | 509 | 501 | 502 | 39,300 | 502 |
| 2025-03-26 | 506 | 521 | 499 | 502 | 40,200 | 502 |
| 2025-03-25 | 510 | 510 | 502 | 505 | 10,300 | 505 |
| 2025-03-24 | 502 | 511 | 501 | 509 | 45,300 | 509 |
| 2025-03-21 | 497 | 502 | 495 | 500 | 21,200 | 500 |
| 2025-03-19 | 492 | 500 | 492 | 496 | 28,700 | 496 |
| 2025-03-18 | 502 | 503 | 500 | 501 | 7,300 | 501 |
| 2025-03-17 | 501 | 502 | 498 | 502 | 15,400 | 502 |
| 2025-03-14 | 496 | 500 | 492 | 500 | 5,800 | 500 |
| 2025-03-13 | 499 | 499 | 488 | 496 | 10,200 | 496 |
| 2025-03-12 | 492 | 497 | 492 | 496 | 3,100 | 496 |
| 2025-03-11 | 497 | 498 | 480 | 494 | 22,400 | 494 |
| 2025-03-10 | 507 | 507 | 499 | 502 | 6,100 | 502 |
| 2025-03-07 | 501 | 510 | 498 | 502 | 12,000 | 502 |
| 2025-03-06 | 501 | 501 | 497 | 501 | 4,800 | 501 |
| 2025-03-05 | 499 | 501 | 497 | 500 | 3,500 | 500 |
| 2025-03-04 | 500 | 500 | 497 | 500 | 16,700 | 500 |
| 2025-03-03 | 502 | 504 | 500 | 500 | 4,800 | 500 |
| 2025-02-28 | 501 | 503 | 499 | 499 | 13,500 | 499 |
| 2025-02-27 | 506 | 506 | 503 | 503 | 3,000 | 503 |
| 2025-02-26 | 504 | 506 | 500 | 506 | 8,000 | 506 |
| 2025-02-25 | 503 | 504 | 501 | 502 | 10,100 | 502 |
| 2025-02-21 | 505 | 506 | 504 | 505 | 8,600 | 505 |
| 2025-02-20 | 514 | 514 | 505 | 505 | 19,500 | 505 |
| 2025-02-19 | 507 | 511 | 505 | 511 | 14,900 | 511 |
| 2025-02-18 | 501 | 505 | 500 | 505 | 18,100 | 505 |
| 2025-02-17 | 504 | 505 | 500 | 500 | 15,100 | 500 |
| 2025-02-14 | 501 | 505 | 500 | 502 | 2,800 | 502 |
| 2025-02-13 | 500 | 504 | 499 | 501 | 10,600 | 501 |
| 2025-02-12 | 504 | 504 | 499 | 499 | 10,900 | 499 |
| 2025-02-10 | 502 | 504 | 500 | 500 | 10,600 | 500 |
| 2025-02-07 | 500 | 506 | 500 | 501 | 18,100 | 501 |
| 2025-02-06 | 502 | 508 | 500 | 500 | 21,100 | 500 |
| 2025-02-05 | 500 | 506 | 500 | 504 | 16,900 | 504 |
| 2025-02-04 | 507 | 509 | 500 | 500 | 17,500 | 500 |
| 2025-02-03 | 518 | 518 | 491 | 506 | 46,700 | 506 |
| 2025-01-31 | 503 | 519 | 503 | 519 | 61,500 | 519 |
| 2025-01-30 | 506 | 513 | 492 | 492 | 145,300 | 492 |
| 2025-01-29 | 510 | 512 | 506 | 509 | 19,600 | 509 |
| 2025-01-28 | 506 | 510 | 504 | 506 | 17,600 | 506 |
| 2025-01-27 | 510 | 512 | 506 | 506 | 27,800 | 506 |
| 2025-01-24 | 518 | 518 | 505 | 507 | 34,600 | 507 |
| 2025-01-23 | 511 | 515 | 505 | 515 | 20,900 | 515 |
| 2025-01-22 | 520 | 520 | 510 | 511 | 33,100 | 511 |
| 2025-01-21 | 529 | 530 | 505 | 514 | 94,800 | 514 |
| 2025-01-20 | 520 | 533 | 514 | 519 | 112,900 | 519 |
| 2025-01-17 | 487 | 490 | 485 | 485 | 10,100 | 485 |
| 2025-01-16 | 493 | 495 | 485 | 487 | 10,800 | 487 |
| 2025-01-15 | 493 | 496 | 491 | 491 | 7,200 | 491 |
| 2025-01-14 | 498 | 499 | 491 | 493 | 10,700 | 493 |
| 2025-01-10 | 495 | 499 | 495 | 499 | 3,700 | 499 |
| 2025-01-09 | 499 | 500 | 496 | 497 | 4,200 | 497 |
| 2025-01-08 | 499 | 501 | 499 | 499 | 3,200 | 499 |
| 2025-01-07 | 504 | 507 | 501 | 502 | 6,000 | 502 |
| 2025-01-06 | 500 | 504 | 497 | 499 | 19,000 | 499 |
分割・併合履歴 ： なし