島根銀行
7150スタンダード/銀行業/THE SHIMANE BANK,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 548.0 | 552.0 | 544.0 | 544.0 | -6.0 | -1.09% | 29,100 |
| 2026-03-12 | 578.0 | 578.0 | 550.0 | 550.0 | -22.0 | -3.85% | 30,500 |
| 2026-03-11 | 579.0 | 583.0 | 572.0 | 572.0 | -3.0 | -0.52% | 27,900 |
| 2026-03-10 | 571.0 | 578.0 | 560.0 | 575.0 | +20.0 | +3.60% | 62,000 |
| 2026-03-09 | 555.0 | 561.0 | 551.0 | 555.0 | -22.0 | -3.81% | 77,300 |
| 2026-03-06 | 580.0 | 587.0 | 570.0 | 577.0 | -12.0 | -2.04% | 19,400 |
| 2026-03-05 | 575.0 | 596.0 | 575.0 | 589.0 | +29.0 | +5.18% | 43,900 |
| 2026-03-04 | 590.0 | 593.0 | 553.0 | 560.0 | -43.0 | -7.13% | 151,500 |
| 2026-03-03 | 611.0 | 618.0 | 601.0 | 603.0 | -12.0 | -1.95% | 33,100 |
| 2026-03-02 | 650.0 | 650.0 | 607.0 | 615.0 | -37.0 | -5.67% | 87,300 |
| 2026-02-27 | 636.0 | 653.0 | 630.0 | 652.0 | +13.0 | +2.03% | 32,000 |
| 2026-02-26 | 633.0 | 651.0 | 633.0 | 639.0 | +6.0 | +0.95% | 39,700 |
| 2026-02-25 | 656.0 | 656.0 | 623.0 | 633.0 | -25.0 | -3.80% | 55,600 |
| 2026-02-24 | 674.0 | 679.0 | 643.0 | 658.0 | -13.0 | -1.94% | 72,200 |
| 2026-02-20 | 683.0 | 720.0 | 670.0 | 671.0 | +3.0 | +0.45% | 161,900 |
| 2026-02-19 | 638.0 | 676.0 | 632.0 | 668.0 | +34.0 | +5.36% | 73,100 |
| 2026-02-18 | 630.0 | 641.0 | 623.0 | 634.0 | +3.0 | +0.48% | 40,600 |
| 2026-02-17 | 647.0 | 656.0 | 630.0 | 631.0 | -23.0 | -3.52% | 41,700 |
| 2026-02-16 | 655.0 | 658.0 | 645.0 | 654.0 | +9.0 | +1.40% | 57,900 |
| 2026-02-13 | 665.0 | 675.0 | 641.0 | 645.0 | -20.0 | -3.01% | 71,800 |
| 2026-02-12 | 666.0 | 668.0 | 653.0 | 665.0 | +12.0 | +1.84% | 63,300 |
| 2026-02-10 | 658.0 | 684.0 | 650.0 | 653.0 | -3.0 | -0.46% | 87,900 |
| 2026-02-09 | 698.0 | 710.0 | 650.0 | 656.0 | +18.0 | +2.82% | 203,500 |
| 2026-02-06 | 650.0 | 665.0 | 634.0 | 638.0 | +4.0 | +0.63% | 156,000 |
| 2026-02-05 | 592.0 | 635.0 | 591.0 | 634.0 | +45.0 | +7.64% | 114,100 |
| 2026-02-04 | 583.0 | 593.0 | 580.0 | 589.0 | +6.0 | +1.03% | 20,900 |
| 2026-02-03 | 563.0 | 595.0 | 563.0 | 583.0 | +20.0 | +3.55% | 81,100 |
| 2026-02-02 | 561.0 | 577.0 | 560.0 | 563.0 | +4.0 | +0.72% | 28,900 |
| 2026-01-30 | 559.0 | 562.0 | 548.0 | 559.0 | 0.0 | 0.00% | 31,600 |
| 2026-01-29 | 565.0 | 565.0 | 555.0 | 559.0 | -6.0 | -1.06% | 10,300 |
| 2026-01-28 | 576.0 | 576.0 | 562.0 | 565.0 | -11.0 | -1.91% | 16,700 |
| 2026-01-27 | 579.0 | 580.0 | 576.0 | 576.0 | -3.0 | -0.52% | 11,700 |
| 2026-01-26 | 580.0 | 580.0 | 568.0 | 579.0 | -1.0 | -0.17% | 32,800 |
| 2026-01-23 | 585.0 | 585.0 | 573.0 | 580.0 | 0.0 | 0.00% | 22,000 |
| 2026-01-22 | 580.0 | 587.0 | 573.0 | 580.0 | -10.0 | -1.69% | 27,400 |
| 2026-01-21 | 583.0 | 590.0 | 572.0 | 590.0 | +8.0 | +1.37% | 62,300 |
| 2026-01-20 | 594.0 | 594.0 | 580.0 | 582.0 | -8.0 | -1.36% | 22,700 |
| 2026-01-19 | 590.0 | 593.0 | 575.0 | 590.0 | +3.0 | +0.51% | 31,100 |
| 2026-01-16 | 580.0 | 589.0 | 580.0 | 587.0 | +9.0 | +1.56% | 25,800 |
| 2026-01-15 | 559.0 | 581.0 | 559.0 | 578.0 | +22.0 | +3.96% | 38,200 |
| 2026-01-14 | 558.0 | 559.0 | 550.0 | 556.0 | +2.0 | +0.36% | 19,200 |
| 2026-01-13 | 560.0 | 560.0 | 541.0 | 554.0 | -2.0 | -0.36% | 36,000 |
| 2026-01-09 | 529.0 | 560.0 | 528.0 | 556.0 | +29.0 | +5.50% | 48,600 |
| 2026-01-08 | 521.0 | 535.0 | 520.0 | 527.0 | +7.0 | +1.35% | 29,400 |
| 2026-01-07 | 521.0 | 538.0 | 520.0 | 520.0 | -2.0 | -0.38% | 56,300 |
| 2026-01-06 | 517.0 | 522.0 | 514.0 | 522.0 | +7.0 | +1.36% | 32,700 |
| 2026-01-05 | 513.0 | 520.0 | 511.0 | 515.0 | +4.0 | +0.78% | 13,400 |
| 2025-12-30 | 507.0 | 512.0 | 506.0 | 511.0 | -2.0 | -0.39% | 11,200 |
| 2025-12-29 | 499.0 | 513.0 | 499.0 | 513.0 | +14.0 | +2.81% | 16,300 |
| 2025-12-26 | 499.0 | 503.0 | 497.0 | 499.0 | 0.0 | 0.00% | 17,300 |
| 2025-12-25 | 500.0 | 500.0 | 497.0 | 499.0 | -1.0 | -0.20% | 19,000 |
| 2025-12-24 | 498.0 | 500.0 | 497.0 | 500.0 | +2.0 | +0.40% | 3,400 |
| 2025-12-23 | 494.0 | 498.0 | 494.0 | 498.0 | +5.0 | +1.01% | 8,200 |
| 2025-12-22 | 508.0 | 508.0 | 492.0 | 493.0 | -14.0 | -2.76% | 34,400 |
| 2025-12-19 | 495.0 | 509.0 | 495.0 | 507.0 | +7.0 | +1.40% | 22,600 |
| 2025-12-18 | 500.0 | 500.0 | 492.0 | 500.0 | 0.0 | 0.00% | 22,600 |
| 2025-12-17 | 504.0 | 504.0 | 500.0 | 500.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-16 | 507.0 | 507.0 | 495.0 | 500.0 | -5.0 | -0.99% | 31,800 |
| 2025-12-15 | 503.0 | 506.0 | 500.0 | 505.0 | +2.0 | +0.40% | 13,800 |
| 2025-12-12 | 503.0 | 503.0 | 501.0 | 503.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-11 | 499.0 | 505.0 | 498.0 | 503.0 | +4.0 | +0.80% | 13,400 |
| 2025-12-10 | 500.0 | 500.0 | 493.0 | 499.0 | -3.0 | -0.60% | 15,200 |
| 2025-12-09 | 503.0 | 505.0 | 499.0 | 502.0 | -6.0 | -1.18% | 30,200 |
| 2025-12-08 | 510.0 | 510.0 | 504.0 | 508.0 | +8.0 | +1.60% | 24,600 |
| 2025-12-05 | 511.0 | 511.0 | 495.0 | 500.0 | -1.0 | -0.20% | 23,600 |
| 2025-12-04 | 500.0 | 520.0 | 495.0 | 501.0 | +2.0 | +0.40% | 36,400 |
| 2025-12-03 | 493.0 | 501.0 | 490.0 | 499.0 | +5.0 | +1.01% | 14,100 |
| 2025-12-02 | 499.0 | 513.0 | 491.0 | 494.0 | -3.0 | -0.60% | 39,500 |
| 2025-12-01 | 493.0 | 499.0 | 486.0 | 497.0 | +9.0 | +1.84% | 30,800 |
| 2025-11-28 | 485.0 | 495.0 | 483.0 | 488.0 | +3.0 | +0.62% | 21,800 |
| 2025-11-27 | 477.0 | 488.0 | 477.0 | 485.0 | +5.0 | +1.04% | 15,600 |
| 2025-11-26 | 484.0 | 484.0 | 477.0 | 480.0 | +1.0 | +0.21% | 6,800 |
| 2025-11-25 | 480.0 | 481.0 | 471.0 | 479.0 | -2.0 | -0.42% | 34,100 |
| 2025-11-21 | 481.0 | 483.0 | 480.0 | 481.0 | 0.0 | 0.00% | 6,900 |
| 2025-11-20 | 490.0 | 491.0 | 481.0 | 481.0 | -7.0 | -1.43% | 11,400 |
| 2025-11-19 | 483.0 | 488.0 | 481.0 | 488.0 | +5.0 | +1.04% | 6,100 |
| 2025-11-18 | 492.0 | 492.0 | 483.0 | 483.0 | -7.0 | -1.43% | 12,600 |
| 2025-11-17 | 500.0 | 500.0 | 488.0 | 490.0 | -10.0 | -2.00% | 18,500 |
| 2025-11-14 | 497.0 | 500.0 | 491.0 | 500.0 | +8.0 | +1.63% | 18,400 |
| 2025-11-13 | 487.0 | 493.0 | 487.0 | 492.0 | +4.0 | +0.82% | 9,100 |
| 2025-11-12 | 489.0 | 490.0 | 486.0 | 488.0 | -1.0 | -0.20% | 8,100 |
| 2025-11-11 | 490.0 | 491.0 | 487.0 | 489.0 | -1.0 | -0.20% | 5,100 |
| 2025-11-10 | 492.0 | 495.0 | 490.0 | 490.0 | -1.0 | -0.20% | 14,100 |
| 2025-11-07 | 494.0 | 497.0 | 491.0 | 491.0 | -8.0 | -1.60% | 5,000 |
| 2025-11-06 | 488.0 | 499.0 | 486.0 | 499.0 | +12.0 | +2.46% | 10,000 |
| 2025-11-05 | 491.0 | 492.0 | 487.0 | 487.0 | -5.0 | -1.02% | 12,000 |
| 2025-11-04 | 492.0 | 496.0 | 492.0 | 492.0 | -4.0 | -0.81% | 4,900 |
| 2025-10-31 | 496.0 | 496.0 | 490.0 | 496.0 | +1.0 | +0.20% | 9,800 |
| 2025-10-30 | 496.0 | 497.0 | 490.0 | 495.0 | +1.0 | +0.20% | 9,500 |
| 2025-10-29 | 504.0 | 504.0 | 494.0 | 494.0 | -8.0 | -1.59% | 4,400 |
| 2025-10-28 | 501.0 | 503.0 | 497.0 | 502.0 | +5.0 | +1.01% | 3,100 |
| 2025-10-27 | 496.0 | 501.0 | 496.0 | 497.0 | +3.0 | +0.61% | 17,200 |
| 2025-10-24 | 497.0 | 497.0 | 492.0 | 494.0 | -1.0 | -0.20% | 5,000 |
| 2025-10-23 | 496.0 | 496.0 | 493.0 | 495.0 | -1.0 | -0.20% | 7,400 |
| 2025-10-22 | 493.0 | 496.0 | 491.0 | 496.0 | +3.0 | +0.61% | 5,400 |
| 2025-10-21 | 496.0 | 496.0 | 493.0 | 493.0 | -2.0 | -0.40% | 5,500 |
| 2025-10-20 | 492.0 | 495.0 | 490.0 | 495.0 | +5.0 | +1.02% | 4,100 |
| 2025-10-17 | 495.0 | 495.0 | 490.0 | 490.0 | -3.0 | -0.61% | 6,100 |
| 2025-10-16 | 494.0 | 495.0 | 491.0 | 493.0 | +2.0 | +0.41% | 4,500 |
| 2025-10-15 | 495.0 | 496.0 | 491.0 | 491.0 | -4.0 | -0.81% | 11,400 |
| 2025-10-14 | 490.0 | 500.0 | 490.0 | 495.0 | -5.0 | -1.00% | 20,300 |
| 2025-10-10 | 509.0 | 509.0 | 497.0 | 500.0 | -9.0 | -1.77% | 8,800 |
| 2025-10-09 | 512.0 | 515.0 | 504.0 | 509.0 | -4.0 | -0.78% | 27,000 |
| 2025-10-08 | 490.0 | 539.0 | 490.0 | 513.0 | +23.0 | +4.69% | 89,200 |
| 2025-10-07 | 495.0 | 495.0 | 490.0 | 490.0 | -3.0 | -0.61% | 4,000 |
| 2025-10-06 | 494.0 | 496.0 | 488.0 | 493.0 | -1.0 | -0.20% | 10,900 |
| 2025-10-03 | 497.0 | 501.0 | 493.0 | 494.0 | -3.0 | -0.60% | 12,900 |
| 2025-10-02 | 495.0 | 498.0 | 492.0 | 497.0 | +3.0 | +0.61% | 5,800 |
| 2025-10-01 | 500.0 | 504.0 | 494.0 | 494.0 | -5.0 | -1.00% | 18,500 |
| 2025-09-30 | 497.0 | 499.0 | 496.0 | 499.0 | +3.0 | +0.60% | 5,700 |
| 2025-09-29 | 494.0 | 498.0 | 487.0 | 496.0 | -1.0 | -0.20% | 8,200 |
| 2025-09-26 | 491.0 | 500.0 | 491.0 | 497.0 | -2.0 | -0.40% | 27,300 |
| 2025-09-25 | 499.0 | 500.0 | 496.0 | 499.0 | +2.0 | +0.40% | 7,500 |
| 2025-09-24 | 492.0 | 499.0 | 492.0 | 497.0 | +7.0 | +1.43% | 6,600 |
| 2025-09-22 | 493.0 | 494.0 | 490.0 | 490.0 | -1.0 | -0.20% | 7,600 |
| 2025-09-19 | 491.0 | 493.0 | 490.0 | 491.0 | 0.0 | 0.00% | 17,700 |
| 2025-09-18 | 494.0 | 495.0 | 491.0 | 491.0 | 0.0 | 0.00% | 8,400 |
| 2025-09-17 | 493.0 | 494.0 | 490.0 | 491.0 | -5.0 | -1.01% | 10,100 |
| 2025-09-16 | 494.0 | 497.0 | 490.0 | 496.0 | 0.0 | 0.00% | 11,900 |
| 2025-09-12 | 495.0 | 500.0 | 493.0 | 496.0 | — | — | 12,800 |
直近120営業日分を表示