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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,030 | 1,034 | 1,025 | 1,025 | -5 | -0.5 | 5,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,266 | 1,300 | 1,266 | 1,300 | +42 | +3.3 | 72,000 |
| 5/30 | 1,203 | 1,258 | 1,189 | 1,258 | +51 | +4.2 | 128,300 |
| 5/29 | 1,200 | 1,216 | 1,199 | 1,207 | +15 | +1.3 | 86,900 |
| 5/28 | 1,188 | 1,204 | 1,183 | 1,192 | +5 | +0.4 | 50,500 |
| 5/27 | 1,174 | 1,188 | 1,174 | 1,187 | +20 | +1.7 | 36,000 |
| 5/24 | 1,153 | 1,170 | 1,153 | 1,167 | -3 | -0.3 | 31,600 |
| 5/23 | 1,170 | 1,170 | 1,157 | 1,170 | 0 | 0.0 | 32,500 |
| 5/22 | 1,174 | 1,177 | 1,163 | 1,170 | -3 | -0.3 | 30,300 |
| 5/21 | 1,172 | 1,181 | 1,166 | 1,173 | -5 | -0.4 | 36,000 |
| 5/20 | 1,159 | 1,181 | 1,159 | 1,178 | +28 | +2.4 | 34,500 |
| 5/17 | 1,147 | 1,156 | 1,140 | 1,150 | +10 | +0.9 | 33,400 |
| 5/16 | 1,166 | 1,166 | 1,138 | 1,140 | -26 | -2.2 | 42,400 |
| 5/15 | 1,185 | 1,189 | 1,160 | 1,166 | -15 | -1.3 | 42,600 |
| 5/14 | 1,166 | 1,183 | 1,160 | 1,181 | -1 | -0.1 | 45,400 |
| 5/13 | 1,160 | 1,208 | 1,158 | 1,182 | +23 | +2.0 | 144,900 |
| 5/10 | 1,145 | 1,159 | 1,138 | 1,159 | +13 | +1.1 | 29,100 |
| 5/9 | 1,135 | 1,152 | 1,135 | 1,146 | +11 | +1.0 | 21,200 |
| 5/8 | 1,136 | 1,142 | 1,132 | 1,135 | -1 | -0.1 | 26,700 |
| 5/7 | 1,165 | 1,165 | 1,129 | 1,136 | -21 | -1.8 | 35,800 |
| 5/2 | 1,177 | 1,177 | 1,157 | 1,157 | -19 | -1.6 | 29,300 |
| 5/1 | 1,175 | 1,176 | 1,162 | 1,176 | -1 | -0.1 | 18,700 |
| 4/30 | 1,162 | 1,177 | 1,162 | 1,177 | +4 | +0.3 | 43,600 |
| 4/26 | 1,168 | 1,179 | 1,161 | 1,173 | +6 | +0.5 | 35,000 |
| 4/25 | 1,168 | 1,177 | 1,161 | 1,167 | -7 | -0.6 | 45,000 |
| 4/24 | 1,170 | 1,178 | 1,157 | 1,174 | +13 | +1.1 | 43,800 |
| 4/23 | 1,150 | 1,168 | 1,145 | 1,161 | +20 | +1.8 | 37,900 |
| 4/22 | 1,133 | 1,150 | 1,122 | 1,141 | +20 | +1.8 | 39,500 |
| 4/19 | 1,124 | 1,130 | 1,110 | 1,121 | -4 | -0.4 | 91,800 |
| 4/18 | 1,112 | 1,128 | 1,112 | 1,125 | +20 | +1.8 | 30,500 |
| 4/17 | 1,136 | 1,136 | 1,105 | 1,105 | -24 | -2.1 | 46,700 |
▶︎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
