8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,024
円
(11:02)
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 | 1,022 | 1,025 | -5 | -0.5 | 42,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,150 | 1,173 | 1,129 | 1,129 | -19 | -1.7 | 74,600 |
| 4/15 | 1,115 | 1,148 | 1,108 | 1,148 | +27 | +2.4 | 48,700 |
| 4/12 | 1,115 | 1,127 | 1,115 | 1,121 | +9 | +0.8 | 33,500 |
| 4/11 | 1,109 | 1,120 | 1,103 | 1,112 | +3 | +0.3 | 33,100 |
| 4/10 | 1,100 | 1,109 | 1,100 | 1,109 | +1 | +0.1 | 22,900 |
| 4/9 | 1,103 | 1,110 | 1,098 | 1,108 | +5 | +0.5 | 46,600 |
| 4/8 | 1,093 | 1,111 | 1,092 | 1,103 | +18 | +1.7 | 38,400 |
| 4/5 | 1,070 | 1,087 | 1,070 | 1,085 | -2 | -0.2 | 56,900 |
| 4/4 | 1,077 | 1,100 | 1,074 | 1,087 | +15 | +1.4 | 54,600 |
| 4/3 | 1,068 | 1,080 | 1,056 | 1,072 | +1 | +0.1 | 63,900 |
| 4/2 | 1,112 | 1,112 | 1,068 | 1,071 | -36 | -3.3 | 94,900 |
| 4/1 | 1,149 | 1,149 | 1,105 | 1,107 | -29 | -2.6 | 80,900 |
| 3/29 | 1,131 | 1,139 | 1,126 | 1,136 | +13 | +1.2 | 34,900 |
| 3/28 | 1,142 | 1,142 | 1,118 | 1,123 | -31 | -2.7 | 62,100 |
| 3/27 | 1,154 | 1,165 | 1,149 | 1,154 | +13 | +1.1 | 79,900 |
| 3/26 | 1,145 | 1,145 | 1,135 | 1,141 | -6 | -0.5 | 39,400 |
| 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 |
▶︎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
