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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 927 | 951 | 856 | 925 | -9 | -1.0 | 833,700 |
| 22/03 | 963 | 1,011 | 883 | 934 | -25 | -2.6 | 1,293,600 |
| 22/02 | 927 | 1,022 | 921 | 959 | +35 | +3.8 | 1,119,300 |
| 22/01 | 840 | 928 | 833 | 924 | +90 | +10.8 | 1,231,100 |
| 21/12 | 715 | 841 | 713 | 834 | +114 | +15.8 | 1,182,000 |
| 21/11 | 777 | 799 | 720 | 720 | -48 | -6.3 | 923,000 |
| 21/10 | 789 | 807 | 760 | 768 | -21 | -2.7 | 998,000 |
| 21/09 | 786 | 821 | 780 | 789 | +7 | +0.9 | 1,495,800 |
| 21/08 | 760 | 788 | 743 | 782 | +31 | +4.1 | 1,072,000 |
| 21/07 | 784 | 789 | 744 | 751 | -30 | -3.8 | 1,702,000 |
| 21/06 | 821 | 844 | 780 | 781 | -37 | -4.5 | 1,864,800 |
| 21/05 | 912 | 939 | 797 | 818 | -82 | -9.1 | 2,755,600 |
| 21/04 | 1,035 | 1,047 | 900 | 900 | -125 | -12.2 | 1,044,700 |
| 21/03 | 973 | 1,135 | 966 | 1,025 | +55 | +5.7 | 1,994,500 |
| 21/02 | 964 | 1,027 | 949 | 970 | +6 | +0.6 | 1,129,300 |
| 21/01 | 994 | 1,001 | 955 | 964 | -30 | -3.0 | 1,150,300 |
| 20/12 | 1,083 | 1,108 | 981 | 994 | -81 | -7.5 | 1,263,200 |
| 20/11 | 1,126 | 1,189 | 1,065 | 1,075 | -43 | -3.9 | 1,578,000 |
| 20/10 | 1,196 | 1,225 | 1,110 | 1,118 | -62 | -5.3 | 988,200 |
| 20/09 | 1,155 | 1,219 | 1,137 | 1,180 | +25 | +2.2 | 1,075,800 |
| 20/08 | 1,124 | 1,197 | 1,100 | 1,155 | +31 | +2.8 | 697,800 |
| 20/07 | 1,169 | 1,205 | 1,124 | 1,124 | -41 | -3.5 | 845,900 |
| 20/06 | 1,190 | 1,200 | 1,136 | 1,165 | -27 | -2.3 | 931,000 |
| 20/05 | 1,089 | 1,203 | 1,084 | 1,192 | +99 | +9.1 | 839,100 |
| 20/04 | 1,170 | 1,180 | 1,075 | 1,093 | -80 | -6.8 | 1,047,100 |
| 20/03 | 1,002 | 1,222 | 893 | 1,173 | +157 | +15.5 | 2,051,600 |
| 20/02 | 1,120 | 1,157 | 994 | 1,016 | -115 | -10.2 | 662,100 |
| 20/01 | 1,161 | 1,198 | 1,087 | 1,131 | -48 | -4.1 | 739,000 |
| 19/12 | 1,228 | 1,232 | 1,158 | 1,179 | -37 | -3.0 | 731,800 |
| 19/11 | 1,145 | 1,250 | 1,132 | 1,216 | +65 | +5.7 | 841,000 |
▶︎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
