！決算発表予定日 2024/05/13
8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,200 (24/03/22) | 784 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,200 (24/03/22) | 992 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,145 | 1,159 | 1,138 | 1,159 | +13 | +1.1 | 29,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 1,186 | 1,187 | 1,147 | 1,147 | -47 | -3.9 | 103,200 |
| 3/22 | 1,184 | 1,200 | 1,170 | 1,194 | +21 | +1.8 | 98,100 |
| 3/21 | 1,150 | 1,189 | 1,150 | 1,173 | +33 | +2.9 | 105,600 |
| 3/19 | 1,125 | 1,149 | 1,122 | 1,140 | +15 | +1.3 | 147,700 |
| 3/18 | 1,128 | 1,132 | 1,122 | 1,125 | -1 | -0.1 | 47,200 |
| 3/15 | 1,131 | 1,137 | 1,121 | 1,126 | +2 | +0.2 | 32,300 |
| 3/14 | 1,121 | 1,129 | 1,119 | 1,124 | +3 | +0.3 | 31,700 |
| 3/13 | 1,125 | 1,133 | 1,107 | 1,121 | +1 | +0.1 | 40,200 |
| 3/12 | 1,114 | 1,123 | 1,095 | 1,120 | -2 | -0.2 | 59,700 |
| 3/11 | 1,157 | 1,160 | 1,109 | 1,122 | -41 | -3.5 | 90,000 |
| 3/8 | 1,141 | 1,174 | 1,139 | 1,163 | +13 | +1.1 | 117,500 |
| 3/7 | 1,156 | 1,163 | 1,146 | 1,150 | +1 | +0.1 | 52,400 |
| 3/6 | 1,149 | 1,162 | 1,143 | 1,149 | +10 | +0.9 | 88,600 |
| 3/5 | 1,130 | 1,144 | 1,120 | 1,139 | +15 | +1.3 | 52,600 |
| 3/4 | 1,150 | 1,150 | 1,117 | 1,124 | -21 | -1.8 | 84,000 |
| 3/1 | 1,130 | 1,145 | 1,125 | 1,145 | +26 | +2.3 | 69,600 |
| 2/29 | 1,119 | 1,126 | 1,108 | 1,119 | +10 | +0.9 | 59,100 |
| 2/28 | 1,109 | 1,127 | 1,093 | 1,109 | +5 | +0.5 | 81,500 |
| 2/27 | 1,090 | 1,114 | 1,086 | 1,104 | +18 | +1.7 | 84,700 |
| 2/26 | 1,100 | 1,107 | 1,074 | 1,086 | -21 | -1.9 | 128,100 |
| 2/22 | 1,100 | 1,131 | 1,097 | 1,107 | +14 | +1.3 | 117,500 |
| 2/21 | 1,108 | 1,110 | 1,085 | 1,093 | -17 | -1.5 | 84,700 |
| 2/20 | 1,115 | 1,126 | 1,105 | 1,110 | -10 | -0.9 | 100,400 |
| 2/19 | 1,068 | 1,121 | 1,068 | 1,120 | +54 | +5.1 | 126,500 |
| 2/16 | 1,055 | 1,074 | 1,055 | 1,066 | +18 | +1.7 | 77,600 |
| 2/15 | 1,053 | 1,064 | 1,041 | 1,048 | +1 | +0.1 | 60,400 |
| 2/14 | 1,062 | 1,068 | 1,043 | 1,047 | -15 | -1.4 | 48,600 |
| 2/13 | 1,038 | 1,065 | 1,036 | 1,062 | +24 | +2.3 | 69,700 |
| 2/9 | 1,040 | 1,048 | 1,026 | 1,038 | -8 | -0.8 | 71,200 |
| 2/8 | 1,039 | 1,048 | 1,029 | 1,046 | +7 | +0.7 | 71,500 |
▶︎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