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 | 1,014 | 1,019 | -11 | -1.1 | 76,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,013 | 1,018 | 1,007 | 1,014 | +6 | +0.6 | 51,500 |
| 11/30 | 1,006 | 1,010 | 996 | 1,008 | +7 | +0.7 | 111,500 |
| 11/29 | 1,020 | 1,029 | 1,001 | 1,001 | -27 | -2.6 | 72,700 |
| 11/28 | 1,030 | 1,041 | 1,024 | 1,028 | -2 | -0.2 | 45,700 |
| 11/27 | 1,038 | 1,040 | 1,026 | 1,030 | +1 | +0.1 | 39,700 |
| 11/24 | 1,037 | 1,037 | 1,021 | 1,029 | -3 | -0.3 | 46,800 |
| 11/22 | 1,025 | 1,037 | 1,022 | 1,032 | 0 | 0.0 | 33,400 |
| 11/21 | 1,040 | 1,041 | 1,026 | 1,032 | -8 | -0.8 | 54,900 |
| 11/20 | 1,046 | 1,065 | 1,034 | 1,040 | -3 | -0.3 | 55,900 |
| 11/17 | 1,035 | 1,048 | 1,028 | 1,043 | +8 | +0.8 | 42,700 |
| 11/16 | 1,050 | 1,062 | 1,035 | 1,035 | -13 | -1.2 | 62,400 |
| 11/15 | 1,055 | 1,055 | 1,033 | 1,048 | -5 | -0.5 | 68,400 |
| 11/14 | 1,074 | 1,081 | 1,042 | 1,053 | -13 | -1.2 | 65,000 |
| 11/13 | 1,072 | 1,082 | 1,050 | 1,066 | -13 | -1.2 | 119,100 |
| 11/10 | 1,073 | 1,082 | 1,067 | 1,079 | +2 | +0.2 | 58,000 |
| 11/9 | 1,070 | 1,082 | 1,054 | 1,077 | 0 | 0.0 | 84,300 |
| 11/8 | 1,149 | 1,149 | 1,067 | 1,077 | -62 | -5.4 | 158,600 |
| 11/7 | 1,130 | 1,162 | 1,130 | 1,139 | +5 | +0.4 | 70,900 |
| 11/6 | 1,149 | 1,157 | 1,134 | 1,134 | -1 | -0.1 | 89,800 |
| 11/2 | 1,150 | 1,167 | 1,123 | 1,135 | -12 | -1.1 | 108,100 |
| 11/1 | 1,137 | 1,152 | 1,129 | 1,147 | +33 | +3.0 | 97,300 |
| 10/31 | 1,095 | 1,116 | 1,075 | 1,114 | +35 | +3.2 | 130,700 |
| 10/30 | 1,086 | 1,110 | 1,077 | 1,079 | -5 | -0.5 | 110,100 |
| 10/27 | 1,071 | 1,086 | 1,067 | 1,084 | +16 | +1.5 | 116,000 |
| 10/26 | 1,069 | 1,082 | 1,056 | 1,068 | -12 | -1.1 | 72,900 |
| 10/25 | 1,050 | 1,090 | 1,046 | 1,080 | +30 | +2.9 | 84,800 |
| 10/24 | 1,058 | 1,058 | 1,030 | 1,050 | 0 | 0.0 | 101,100 |
| 10/23 | 1,054 | 1,066 | 1,050 | 1,050 | -8 | -0.8 | 44,300 |
| 10/20 | 1,061 | 1,077 | 1,051 | 1,058 | -1 | -0.1 | 71,300 |
| 10/19 | 1,062 | 1,070 | 1,050 | 1,059 | -4 | -0.4 | 85,300 |
▶︎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
