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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,035 | 1,104 | 967 | 1,030 | -11 | -1.1 | 1,354,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,039 | 1,116 | 990 | 1,041 | +2 | +0.2 | 1,526,300 |
| 24/09 | 1,136 | 1,215 | 1,023 | 1,039 | -95 | -8.4 | 1,823,600 |
| 24/08 | 1,261 | 1,261 | 955 | 1,134 | -110 | -8.8 | 1,211,900 |
| 24/07 | 1,315 | 1,333 | 1,183 | 1,244 | -70 | -5.3 | 982,000 |
| 24/06 | 1,312 | 1,318 | 1,218 | 1,314 | +14 | +1.1 | 1,152,900 |
| 24/05 | 1,175 | 1,300 | 1,129 | 1,300 | +123 | +10.5 | 1,008,100 |
| 24/04 | 1,149 | 1,179 | 1,056 | 1,177 | +41 | +3.6 | 1,062,800 |
| 24/03 | 1,130 | 1,200 | 1,095 | 1,136 | +17 | +1.5 | 1,436,700 |
| 24/02 | 1,060 | 1,131 | 1,026 | 1,119 | +59 | +5.6 | 1,466,100 |
| 24/01 | 1,015 | 1,075 | 992 | 1,060 | +52 | +5.2 | 815,200 |
| 23/12 | 1,013 | 1,026 | 935 | 1,008 | 0 | 0.0 | 1,330,400 |
| 23/11 | 1,137 | 1,167 | 996 | 1,008 | -106 | -9.5 | 1,485,200 |
| 23/10 | 989 | 1,116 | 965 | 1,114 | +132 | +13.4 | 1,957,200 |
| 23/09 | 882 | 1,044 | 880 | 982 | +102 | +11.6 | 2,362,300 |
| 23/08 | 878 | 885 | 833 | 880 | -1 | -0.1 | 1,076,600 |
| 23/07 | 805 | 889 | 802 | 881 | +76 | +9.4 | 1,190,300 |
| 23/06 | 790 | 816 | 784 | 805 | +16 | +2.0 | 1,549,800 |
| 23/05 | 851 | 856 | 786 | 789 | -61 | -7.2 | 1,317,100 |
| 23/04 | 852 | 873 | 831 | 850 | +8 | +1.0 | 1,565,800 |
| 23/03 | 977 | 1,014 | 834 | 842 | -139 | -14.2 | 2,157,900 |
| 23/02 | 965 | 991 | 919 | 981 | +21 | +2.2 | 1,138,600 |
| 23/01 | 920 | 970 | 861 | 960 | +44 | +4.8 | 1,673,600 |
| 22/12 | 880 | 931 | 823 | 916 | +35 | +4.0 | 2,019,600 |
| 22/11 | 862 | 920 | 812 | 881 | +25 | +2.9 | 1,450,200 |
| 22/10 | 858 | 885 | 823 | 856 | -5 | -0.6 | 1,385,100 |
| 22/09 | 852 | 891 | 840 | 861 | +8 | +0.9 | 1,094,700 |
| 22/08 | 874 | 884 | 833 | 853 | -16 | -1.8 | 681,800 |
| 22/07 | 903 | 912 | 847 | 869 | -30 | -3.3 | 885,100 |
| 22/06 | 818 | 928 | 816 | 899 | +92 | +11.4 | 1,137,800 |
| 22/05 | 921 | 963 | 800 | 807 | -118 | -12.8 | 893,700 |
▶︎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
