7150 (株)島根銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	510	515	508	515	14,900	515
2023-12-28	505	510	505	509	14,600	509
2023-12-27	510	511	503	506	16,800	506
2023-12-26	512	512	507	509	8,600	509
2023-12-25	508	514	506	508	18,100	508
2023-12-22	505	510	505	508	7,900	508
2023-12-21	501	505	501	502	13,900	502
2023-12-20	505	513	504	505	37,000	505
2023-12-19	548	548	502	509	100,900	509
2023-12-18	524	543	515	538	126,300	538
2023-12-15	506	511	504	504	12,800	504
2023-12-14	515	515	505	505	26,300	505
2023-12-13	516	520	515	515	17,500	515
2023-12-12	521	522	515	517	9,900	517
2023-12-11	529	529	521	521	11,900	521
2023-12-08	523	529	519	520	14,800	520
2023-12-07	525	526	521	522	4,200	522
2023-12-06	527	527	521	525	15,800	525
2023-12-05	524	524	517	521	10,400	521
2023-12-04	524	525	515	524	10,600	524
2023-12-01	515	526	513	525	22,300	525
2023-11-30	515	518	512	514	10,900	514
2023-11-29	521	524	512	512	14,300	512
2023-11-28	525	529	521	522	6,400	522
2023-11-27	525	531	523	525	7,800	525
2023-11-24	528	534	524	524	12,100	524
2023-11-22	523	532	521	528	6,400	528
2023-11-21	526	530	524	524	14,900	524
2023-11-20	527	535	526	526	8,600	526
2023-11-17	520	529	518	524	10,400	524
2023-11-16	519	533	519	521	16,800	521
2023-11-15	528	528	519	525	10,400	525
2023-11-14	526	526	517	523	10,100	523
2023-11-13	528	529	520	525	11,100	525
2023-11-10	518	528	513	528	38,100	528
2023-11-09	518	522	510	518	26,900	518
2023-11-08	548	548	512	517	36,400	517
2023-11-07	548	550	537	540	16,700	540
2023-11-06	555	555	541	550	45,300	550
2023-11-02	559	568	540	549	64,200	549
2023-11-01	545	562	539	556	60,800	556
2023-10-31	509	538	508	535	91,000	535
2023-10-30	522	530	495	495	169,300	495
2023-10-27	514	525	514	525	15,200	525
2023-10-26	519	522	513	514	16,100	514
2023-10-25	523	525	516	519	39,400	519
2023-10-24	516	518	505	513	31,900	513
2023-10-23	517	521	515	516	14,800	516
2023-10-20	525	525	516	519	13,800	519
2023-10-19	525	527	520	522	18,600	522
2023-10-18	518	525	518	524	18,100	524
2023-10-17	521	521	512	517	17,100	517
2023-10-16	512	521	507	513	32,200	513
2023-10-13	525	525	510	512	19,500	512
2023-10-12	522	528	522	525	17,100	525
2023-10-11	534	534	521	522	16,700	522
2023-10-10	520	525	513	525	34,400	525
2023-10-06	509	522	509	517	33,400	517
2023-10-05	503	522	501	513	96,200	513
2023-10-04	529	529	503	513	50,500	513
2023-10-03	550	550	532	537	29,300	537
2023-10-02	533	553	533	550	20,900	550
2023-09-29	555	555	533	539	21,300	539
2023-09-28	562	567	548	555	17,600	555
2023-09-27	563	566	558	566	17,100	566
2023-09-26	572	573	562	568	15,700	568
2023-09-25	579	593	570	572	16,900	572
2023-09-22	582	585	565	577	19,100	577
2023-09-21	591	595	578	580	20,400	580
2023-09-20	595	595	575	583	16,500	583
2023-09-19	590	602	580	595	35,600	595
2023-09-15	600	605	572	584	49,900	584
2023-09-14	585	599	585	595	40,100	595
2023-09-13	559	581	557	581	47,900	581
2023-09-12	554	560	552	555	18,200	555
2023-09-11	540	557	540	550	17,700	550
2023-09-08	539	549	531	532	15,800	532
2023-09-07	526	557	526	540	43,800	540
2023-09-06	518	547	518	530	48,600	530
2023-09-05	520	521	515	518	18,600	518
2023-09-04	513	520	511	520	14,500	520
2023-09-01	507	512	507	511	17,300	511
2023-08-31	506	508	505	507	6,000	507
2023-08-30	500	505	500	505	11,400	505
2023-08-29	506	507	503	503	6,000	503
2023-08-28	508	509	504	505	4,200	505
2023-08-25	508	508	504	505	8,300	505
2023-08-24	504	508	504	508	9,900	508
2023-08-23	502	505	501	503	3,900	503
2023-08-22	496	506	495	505	12,100	505
2023-08-21	497	500	494	494	4,600	494
2023-08-18	502	502	501	501	1,300	501
2023-08-17	498	500	496	500	6,200	500
2023-08-16	501	501	498	498	7,600	498
2023-08-15	500	504	500	501	4,100	501
2023-08-14	506	508	499	500	12,600	500
2023-08-10	499	508	499	506	11,300	506
2023-08-09	503	503	498	499	7,900	499
2023-08-08	503	506	503	503	4,500	503
2023-08-07	502	504	501	503	5,000	503
2023-08-04	500	506	500	504	9,100	504
2023-08-03	502	503	498	498	22,100	498
2023-08-02	509	510	503	503	11,100	503
2023-08-01	528	528	504	509	48,100	509
2023-07-31	520	534	519	530	37,600	530
2023-07-28	511	528	505	514	86,800	514
2023-07-27	505	510	502	510	12,400	510
2023-07-26	506	510	504	504	9,600	504
2023-07-25	506	506	502	506	9,700	506
2023-07-24	508	508	497	505	15,700	505
2023-07-21	507	509	503	507	11,900	507
2023-07-20	505	509	503	509	15,000	509
2023-07-19	506	510	502	505	17,300	505
2023-07-18	495	506	491	500	35,200	500
2023-07-14	483	494	483	490	18,200	490
2023-07-13	486	486	480	482	10,900	482
2023-07-12	488	489	483	483	10,200	483
2023-07-11	487	489	483	485	25,400	485
2023-07-10	486	494	486	488	19,900	488
2023-07-07	485	489	484	486	19,200	486
2023-07-06	484	487	481	487	26,400	487
2023-07-05	485	485	481	483	14,100	483
2023-07-04	481	487	481	485	18,100	485
2023-07-03	483	484	479	483	9,700	483
2023-06-30	481	484	480	483	6,700	483
2023-06-29	486	486	480	484	14,300	484
2023-06-28	481	486	481	486	15,800	486
2023-06-27	484	484	479	481	8,900	481
2023-06-26	485	485	477	480	19,400	480
2023-06-23	485	485	477	480	23,100	480
2023-06-22	480	485	480	483	11,400	483
2023-06-21	480	483	479	483	5,400	483
2023-06-20	480	485	480	485	5,900	485
2023-06-19	483	486	481	483	16,200	483
2023-06-16	483	484	478	479	20,000	479
2023-06-15	479	483	476	480	28,200	480
2023-06-14	476	479	476	478	27,800	478
2023-06-13	478	482	476	476	24,800	476
2023-06-12	475	481	475	480	34,600	480
2023-06-09	475	477	474	475	15,700	475
2023-06-08	470	477	470	471	12,400	471
2023-06-07	471	476	470	473	19,100	473
2023-06-06	468	472	466	469	9,400	469
2023-06-05	478	480	464	471	105,300	471
2023-06-02	477	482	473	477	13,500	477
2023-06-01	470	477	470	473	7,000	473
2023-05-31	472	479	471	472	19,700	472
2023-05-30	473	481	473	480	14,200	480
2023-05-29	469	479	469	476	14,000	476
2023-05-26	474	474	465	465	14,100	465
2023-05-25	473	476	472	474	15,200	474
2023-05-24	471	478	470	472	10,500	472
2023-05-23	470	473	468	471	18,800	471
2023-05-22	469	473	469	469	22,500	469
2023-05-19	475	477	462	469	27,900	469
2023-05-18	482	487	473	473	28,200	473
2023-05-17	487	488	483	483	12,900	483
2023-05-16	483	486	482	485	17,000	485
2023-05-15	490	491	480	489	40,300	489
2023-05-12	480	499	475	491	80,300	491
2023-05-11	479	483	478	482	6,600	482
2023-05-10	482	483	478	483	18,200	483
2023-05-09	484	488	482	482	12,400	482
2023-05-08	483	486	480	482	22,000	482
2023-05-02	487	491	481	487	18,100	487
2023-05-01	485	489	481	489	12,300	489
2023-04-28	481	485	477	483	35,700	483
2023-04-27	488	489	478	478	65,000	478
2023-04-26	492	495	481	486	26,100	486
2023-04-25	496	500	492	494	16,700	494
2023-04-24	501	501	495	495	11,800	495
2023-04-21	500	500	495	500	15,200	500
2023-04-20	494	504	494	495	16,300	495
2023-04-19	503	503	492	494	25,500	494
2023-04-18	498	509	498	503	31,800	503
2023-04-17	491	501	491	499	24,300	499
2023-04-14	493	503	491	491	27,500	491
2023-04-13	495	495	490	493	15,000	493
2023-04-12	485	495	481	495	24,000	495
2023-04-11	487	487	478	481	14,000	481
2023-04-10	473	485	473	481	27,700	481
2023-04-07	474	484	473	479	15,300	479
2023-04-06	488	490	474	474	26,400	474
2023-04-05	494	494	486	488	12,500	488
2023-04-04	496	500	493	494	14,900	494
2023-04-03	502	505	497	498	12,900	498
2023-03-31	497	500	490	496	20,100	496
2023-03-30	484	543	468	500	49,800	500
2023-03-29	483	493	481	489	18,800	489
2023-03-28	487	490	481	488	17,700	488
2023-03-27	488	489	475	487	20,200	487
2023-03-24	491	491	478	490	18,100	490
2023-03-23	491	491	485	490	13,800	490
2023-03-22	492	502	485	490	17,900	490
2023-03-20	485	493	482	484	35,300	484
2023-03-17	495	495	477	491	29,100	491
2023-03-16	474	484	470	481	54,600	481
2023-03-15	498	525	485	490	179,300	490
2023-03-14	478	479	462	466	101,400	466
2023-03-13	516	516	485	504	129,300	504
2023-03-10	557	558	529	530	73,000	530
2023-03-09	552	567	547	567	34,700	567
2023-03-08	545	552	541	552	14,300	552
2023-03-07	532	545	532	545	23,400	545
2023-03-06	538	542	529	537	41,500	537
2023-03-03	530	534	523	528	27,400	528
2023-03-02	545	545	530	530	23,700	530
2023-03-01	535	545	535	542	18,400	542
2023-02-28	543	544	532	534	28,300	534
2023-02-27	525	542	521	540	41,400	540
2023-02-24	530	530	520	524	20,200	524
2023-02-22	528	530	523	526	12,400	526
2023-02-21	528	528	522	527	16,000	527
2023-02-20	517	522	517	521	7,900	521
2023-02-17	517	519	512	517	11,800	517
2023-02-16	523	524	514	515	22,500	515
2023-02-15	509	514	509	514	8,200	514
2023-02-14	510	513	508	508	7,800	508
2023-02-13	513	516	509	510	19,000	510
2023-02-10	497	509	497	509	24,200	509
2023-02-09	501	501	496	496	6,500	496
2023-02-08	502	502	498	501	10,800	501
2023-02-07	498	502	497	500	8,100	500
2023-02-06	499	499	491	496	12,100	496
2023-02-03	505	507	498	498	17,300	498
2023-02-02	509	509	504	505	11,100	505
2023-02-01	510	520	507	512	26,400	512
2023-01-31	530	544	504	510	70,700	510
2023-01-30	497	517	497	499	75,700	499
2023-01-27	497	499	488	499	14,600	499
2023-01-26	491	492	487	490	5,500	490
2023-01-25	490	494	485	487	11,100	487
2023-01-24	487	494	487	494	8,800	494
2023-01-23	489	500	487	487	12,300	487
2023-01-20	485	490	485	487	12,100	487
2023-01-19	492	493	484	489	11,500	489
2023-01-18	491	495	471	490	25,400	490
2023-01-17	486	495	478	484	28,200	484
2023-01-16	495	497	481	485	34,600	485
2023-01-13	467	500	467	492	60,900	492
2023-01-12	462	472	462	469	18,300	469
2023-01-11	465	465	459	465	15,000	465
2023-01-10	479	479	465	465	11,100	465
2023-01-06	475	481	473	479	8,200	479
2023-01-05	466	490	464	473	51,500	473
2023-01-04	460	468	459	463	12,500	463

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7150 (株)島根銀行 の時系列データ [2023年度]

7150 (株)島根銀行の時系列データ [2023年度]