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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,333 (24/07/02) | 935 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,333 (24/07/02) | 955 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,041 | 1,054 | 1,029 | 1,030 | -11 | -1.1 | 95,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,071 | 1,072 | 1,043 | 1,053 | -16 | -1.5 | 60,400 |
| 10/8 | 1,100 | 1,100 | 1,063 | 1,069 | -36 | -3.3 | 71,900 |
| 10/7 | 1,092 | 1,116 | 1,087 | 1,105 | +35 | +3.3 | 85,100 |
| 10/4 | 1,062 | 1,076 | 1,056 | 1,070 | +12 | +1.1 | 52,200 |
| 10/3 | 1,060 | 1,065 | 1,050 | 1,058 | +13 | +1.2 | 53,800 |
| 10/2 | 1,037 | 1,051 | 1,035 | 1,045 | -7 | -0.7 | 79,800 |
| 10/1 | 1,039 | 1,054 | 1,033 | 1,052 | +13 | +1.3 | 62,800 |
| 9/30 | 1,046 | 1,062 | 1,026 | 1,039 | -8 | -0.8 | 59,700 |
| 9/27 | 1,052 | 1,059 | 1,044 | 1,047 | -22 | -2.1 | 58,300 |
| 9/26 | 1,050 | 1,075 | 1,044 | 1,069 | +25 | +2.4 | 74,500 |
| 9/25 | 1,040 | 1,044 | 1,023 | 1,044 | -13 | -1.2 | 74,800 |
| 9/24 | 1,069 | 1,076 | 1,053 | 1,057 | -1 | -0.1 | 39,200 |
| 9/20 | 1,068 | 1,081 | 1,057 | 1,058 | 0 | 0.0 | 69,900 |
| 9/19 | 1,057 | 1,062 | 1,045 | 1,058 | +11 | +1.1 | 75,300 |
| 9/18 | 1,051 | 1,060 | 1,033 | 1,047 | -9 | -0.9 | 79,800 |
| 9/17 | 1,075 | 1,081 | 1,030 | 1,056 | -18 | -1.7 | 139,500 |
| 9/13 | 1,110 | 1,119 | 1,074 | 1,074 | -43 | -3.9 | 143,200 |
| 9/12 | 1,123 | 1,127 | 1,088 | 1,117 | +2 | +0.2 | 220,400 |
| 9/11 | 1,170 | 1,173 | 1,113 | 1,115 | -65 | -5.5 | 146,500 |
| 9/10 | 1,174 | 1,198 | 1,174 | 1,180 | +7 | +0.6 | 71,700 |
| 9/9 | 1,165 | 1,176 | 1,153 | 1,173 | -7 | -0.6 | 74,700 |
| 9/6 | 1,190 | 1,215 | 1,172 | 1,180 | +1 | +0.1 | 115,400 |
| 9/5 | 1,146 | 1,195 | 1,136 | 1,179 | +19 | +1.6 | 85,800 |
| 9/4 | 1,190 | 1,198 | 1,157 | 1,160 | -51 | -4.2 | 119,200 |
| 9/3 | 1,190 | 1,215 | 1,184 | 1,211 | +35 | +3.0 | 87,700 |
| 9/2 | 1,136 | 1,180 | 1,136 | 1,176 | +42 | +3.7 | 88,000 |
| 8/30 | 1,135 | 1,144 | 1,132 | 1,134 | +9 | +0.8 | 72,000 |
| 8/29 | 1,132 | 1,145 | 1,123 | 1,125 | -5 | -0.4 | 58,200 |
| 8/28 | 1,120 | 1,131 | 1,111 | 1,130 | +15 | +1.4 | 63,000 |
| 8/27 | 1,103 | 1,115 | 1,092 | 1,115 | +33 | +3.1 | 66,100 |
▶︎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
