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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,085 | 1,189 | 1,074 | 1,151 | +64 | +5.9 | 744,600 |
| 19/09 | 1,100 | 1,145 | 1,066 | 1,087 | -19 | -1.7 | 718,100 |
| 19/08 | 1,083 | 1,114 | 1,014 | 1,106 | +17 | +1.6 | 614,400 |
| 19/07 | 1,062 | 1,130 | 1,046 | 1,089 | +47 | +4.5 | 649,900 |
| 19/06 | 1,075 | 1,126 | 1,025 | 1,042 | -46 | -4.2 | 887,000 |
| 19/05 | 1,046 | 1,098 | 1,015 | 1,088 | +30 | +2.8 | 728,600 |
| 19/04 | 1,146 | 1,173 | 1,035 | 1,058 | -80 | -7.0 | 745,300 |
| 19/03 | 1,122 | 1,190 | 1,101 | 1,138 | +14 | +1.3 | 1,001,700 |
| 19/02 | 1,050 | 1,137 | 1,010 | 1,124 | +73 | +7.0 | 860,700 |
| 19/01 | 1,064 | 1,123 | 1,044 | 1,051 | -31 | -2.9 | 1,007,400 |
| 18/12 | 1,162 | 1,188 | 1,007 | 1,082 | -73 | -6.3 | 1,021,500 |
| 18/11 | 1,170 | 1,226 | 1,145 | 1,155 | -11 | -0.9 | 716,100 |
| 18/10 | 1,241 | 1,278 | 1,133 | 1,166 | -82 | -6.6 | 942,100 |
| 18/09 | 1,226 | 1,301 | 1,202 | 1,248 | +22 | +1.8 | 1,006,700 |
| 18/08 | 1,299 | 1,337 | 1,199 | 1,226 | -61 | -4.7 | 809,200 |
| 18/07 | 1,297 | 1,380 | 1,224 | 1,287 | 0 | 0.0 | 869,100 |
| 18/06 | 1,232 | 1,330 | 1,224 | 1,287 | +52 | +4.2 | 963,200 |
| 18/05 | 1,309 | 1,325 | 1,227 | 1,235 | -84 | -6.4 | 748,000 |
| 18/04 | 1,260 | 1,353 | 1,227 | 1,319 | +59 | +4.7 | 777,900 |
| 18/03 | 1,322 | 1,323 | 1,209 | 1,260 | -72 | -5.4 | 1,586,600 |
| 18/02 | 1,388 | 1,419 | 1,257 | 1,332 | -40 | -2.9 | 1,557,500 |
| 18/01 | 1,365 | 1,421 | 1,362 | 1,372 | +25 | +1.9 | 1,136,200 |
| 17/12 | 1,418 | 1,422 | 1,340 | 1,347 | -68 | -4.8 | 1,589,200 |
| 17/11 | 1,468 | 1,484 | 1,390 | 1,415 | -47 | -3.2 | 1,848,400 |
| 17/10 | 1,447 | 1,462 | 1,402 | 1,462 | +17 | +1.2 | 1,733,700 |
| 17/09 | 1,419 | 1,454 | 1,346 | 1,445 | +45 | +3.2 | 1,594,900 |
| 17/08 | 1,391 | 1,420 | 1,350 | 1,400 | +6 | +0.4 | 915,500 |
| 17/07 | 1,415 | 1,440 | 1,367 | 1,394 | -21 | -1.5 | 970,000 |
| 17/06 | 1,370 | 1,435 | 1,370 | 1,415 | +48 | +3.5 | 1,250,400 |
| 17/05 | 1,403 | 1,434 | 1,321 | 1,367 | -43 | -3.1 | 1,407,900 |
▶︎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
