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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,083 | 1,093 | 1,076 | 1,082 | +2 | +0.2 | 50,200 |
| 8/23 | 1,103 | 1,104 | 1,080 | 1,080 | -15 | -1.4 | 25,400 |
| 8/22 | 1,103 | 1,103 | 1,087 | 1,095 | -3 | -0.3 | 30,000 |
| 8/21 | 1,111 | 1,111 | 1,098 | 1,098 | -16 | -1.4 | 24,000 |
| 8/20 | 1,133 | 1,133 | 1,110 | 1,114 | -10 | -0.9 | 37,900 |
| 8/19 | 1,135 | 1,135 | 1,114 | 1,124 | -11 | -1.0 | 38,700 |
| 8/16 | 1,122 | 1,136 | 1,120 | 1,135 | +28 | +2.5 | 32,200 |
| 8/15 | 1,101 | 1,113 | 1,095 | 1,107 | +8 | +0.7 | 28,900 |
| 8/14 | 1,090 | 1,108 | 1,086 | 1,099 | +9 | +0.8 | 30,200 |
| 8/13 | 1,074 | 1,090 | 1,065 | 1,090 | +27 | +2.5 | 23,600 |
| 8/9 | 1,063 | 1,080 | 1,047 | 1,063 | +30 | +2.9 | 79,600 |
| 8/8 | 1,045 | 1,067 | 1,033 | 1,033 | -31 | -2.9 | 68,900 |
| 8/7 | 1,026 | 1,096 | 1,017 | 1,064 | +8 | +0.8 | 81,200 |
| 8/6 | 1,025 | 1,090 | 1,014 | 1,056 | +39 | +3.8 | 122,800 |
| 8/5 | 1,068 | 1,072 | 955 | 1,017 | -111 | -9.8 | 104,600 |
| 8/2 | 1,178 | 1,200 | 1,126 | 1,128 | -110 | -8.9 | 93,700 |
| 8/1 | 1,261 | 1,261 | 1,225 | 1,238 | -6 | -0.5 | 80,700 |
| 7/31 | 1,201 | 1,244 | 1,200 | 1,244 | +47 | +3.9 | 67,400 |
| 7/30 | 1,202 | 1,205 | 1,183 | 1,197 | -18 | -1.5 | 55,400 |
| 7/29 | 1,205 | 1,216 | 1,195 | 1,215 | +23 | +1.9 | 47,700 |
| 7/26 | 1,203 | 1,210 | 1,192 | 1,192 | -13 | -1.1 | 29,900 |
| 7/25 | 1,200 | 1,213 | 1,193 | 1,205 | -10 | -0.8 | 59,400 |
| 7/24 | 1,230 | 1,230 | 1,215 | 1,215 | -16 | -1.3 | 27,000 |
| 7/23 | 1,227 | 1,232 | 1,218 | 1,231 | +11 | +0.9 | 23,900 |
| 7/22 | 1,236 | 1,248 | 1,212 | 1,220 | -16 | -1.3 | 71,200 |
| 7/19 | 1,236 | 1,244 | 1,227 | 1,236 | -5 | -0.4 | 20,800 |
| 7/18 | 1,246 | 1,250 | 1,231 | 1,241 | -14 | -1.1 | 26,100 |
| 7/17 | 1,263 | 1,270 | 1,252 | 1,255 | +1 | +0.1 | 27,200 |
| 7/16 | 1,239 | 1,263 | 1,239 | 1,254 | +15 | +1.2 | 29,400 |
| 7/12 | 1,225 | 1,240 | 1,220 | 1,239 | +1 | +0.1 | 30,800 |
▶︎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
