8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,167.5
円
(13:13)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,208 (24/05/13) | 784 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,208 (24/05/13) | 992 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,159 | 1,181 | 1,157 | 1,168 | +18 | +1.6 | 125,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,160 | 1,208 | 1,138 | 1,150 | -9 | -0.8 | 308,700 |
5/10 | 1,165 | 1,165 | 1,129 | 1,159 | +2 | +0.2 | 112,800 |
5/2 | 1,162 | 1,177 | 1,157 | 1,157 | -16 | -1.4 | 91,600 |
4/26 | 1,133 | 1,179 | 1,122 | 1,173 | +52 | +4.6 | 201,200 |
4/19 | 1,115 | 1,173 | 1,105 | 1,121 | 0 | 0.0 | 292,300 |
4/12 | 1,093 | 1,127 | 1,092 | 1,121 | +36 | +3.3 | 174,500 |
4/5 | 1,149 | 1,149 | 1,056 | 1,085 | -51 | -4.5 | 351,200 |
3/29 | 1,186 | 1,187 | 1,118 | 1,136 | -58 | -4.9 | 319,500 |
3/22 | 1,128 | 1,200 | 1,122 | 1,194 | +68 | +6.0 | 398,600 |
3/15 | 1,157 | 1,160 | 1,095 | 1,126 | -37 | -3.2 | 253,900 |
3/8 | 1,150 | 1,174 | 1,117 | 1,163 | +18 | +1.6 | 395,100 |
3/1 | 1,100 | 1,145 | 1,074 | 1,145 | +38 | +3.4 | 423,000 |
2/22 | 1,068 | 1,131 | 1,068 | 1,107 | +41 | +3.9 | 429,100 |
2/16 | 1,038 | 1,074 | 1,036 | 1,066 | +28 | +2.7 | 256,300 |
2/9 | 1,048 | 1,065 | 1,026 | 1,038 | -8 | -0.8 | 331,800 |
2/2 | 1,068 | 1,075 | 1,044 | 1,046 | -14 | -1.3 | 207,600 |
1/26 | 1,050 | 1,073 | 1,043 | 1,060 | +19 | +1.8 | 262,100 |
1/19 | 1,035 | 1,055 | 1,035 | 1,041 | +9 | +0.9 | 178,000 |
1/12 | 1,027 | 1,057 | 1,019 | 1,032 | +5 | +0.5 | 165,500 |
1/5 | 1,015 | 1,028 | 992 | 1,027 | +19 | +1.9 | 97,500 |
12/29 | 980 | 1,015 | 969 | 1,008 | +42 | +4.4 | 203,900 |
12/22 | 961 | 966 | 935 | 966 | +8 | +0.8 | 281,900 |
12/15 | 996 | 1,006 | 955 | 958 | -38 | -3.8 | 357,800 |
12/8 | 1,011 | 1,026 | 988 | 996 | -18 | -1.8 | 435,300 |
12/1 | 1,038 | 1,041 | 996 | 1,014 | -15 | -1.5 | 321,100 |
11/24 | 1,046 | 1,065 | 1,021 | 1,029 | -14 | -1.3 | 191,000 |
11/17 | 1,072 | 1,082 | 1,028 | 1,043 | -36 | -3.3 | 357,600 |
11/10 | 1,149 | 1,162 | 1,054 | 1,079 | -56 | -4.9 | 461,600 |
11/2 | 1,086 | 1,167 | 1,075 | 1,135 | +51 | +4.7 | 446,200 |
10/27 | 1,054 | 1,090 | 1,030 | 1,084 | +26 | +2.5 | 419,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて