8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,021.9
円
(12:43)
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 | 1,020 | 1,022 | -8 | -0.8 | 49,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/7 | 1,033 | 1,046 | 1,031 | 1,039 | +5 | +0.5 | 41,100 |
| 2/6 | 1,049 | 1,055 | 1,033 | 1,034 | -23 | -2.2 | 87,300 |
| 2/5 | 1,048 | 1,065 | 1,046 | 1,057 | +11 | +1.1 | 60,700 |
| 2/2 | 1,056 | 1,056 | 1,045 | 1,046 | -12 | -1.1 | 45,400 |
| 2/1 | 1,060 | 1,064 | 1,044 | 1,058 | -2 | -0.2 | 50,100 |
| 1/31 | 1,052 | 1,060 | 1,048 | 1,060 | +7 | +0.7 | 44,900 |
| 1/30 | 1,065 | 1,068 | 1,053 | 1,053 | -12 | -1.1 | 36,700 |
| 1/29 | 1,068 | 1,075 | 1,063 | 1,065 | +5 | +0.5 | 30,500 |
| 1/26 | 1,052 | 1,073 | 1,046 | 1,060 | +6 | +0.6 | 66,200 |
| 1/25 | 1,063 | 1,070 | 1,050 | 1,054 | -9 | -0.9 | 56,500 |
| 1/24 | 1,045 | 1,066 | 1,043 | 1,063 | +19 | +1.8 | 52,700 |
| 1/23 | 1,063 | 1,069 | 1,043 | 1,044 | -18 | -1.7 | 54,400 |
| 1/22 | 1,050 | 1,062 | 1,050 | 1,062 | +21 | +2.0 | 32,300 |
| 1/19 | 1,049 | 1,049 | 1,039 | 1,041 | -13 | -1.2 | 41,400 |
▶︎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
