8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,022.8
円
(10:18)
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 | 1,027 | -14 | -1.3 | 1,298,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,369 | 1,436 | 1,308 | 1,410 | +49 | +3.6 | 1,037,700 |
| 17/03 | 1,388 | 1,434 | 1,358 | 1,361 | -26 | -1.9 | 1,449,900 |
| 17/02 | 1,359 | 1,455 | 1,344 | 1,387 | +27 | +2.0 | 1,094,000 |
| 17/01 | 1,380 | 1,403 | 1,323 | 1,360 | -18 | -1.3 | 1,009,100 |
| 16/12 | 1,380 | 1,436 | 1,354 | 1,378 | +13 | +1.0 | 2,161,800 |
| 16/11 | 1,392 | 1,405 | 1,272 | 1,365 | -21 | -1.5 | 2,638,200 |
| 16/10 | 1,288 | 1,399 | 1,271 | 1,386 | +116 | +9.1 | 1,080,000 |
| 16/09 | 1,290 | 1,332 | 1,205 | 1,270 | -15 | -1.2 | 955,400 |
| 16/08 | 1,230 | 1,300 | 1,215 | 1,285 | +50 | +4.1 | 622,800 |
| 16/07 | 1,135 | 1,240 | 1,080 | 1,235 | +100 | +8.8 | 550,400 |
| 16/06 | 1,195 | 1,200 | 1,130 | 1,135 | -55 | -4.6 | 827,800 |
| 16/05 | 1,105 | 1,195 | 1,105 | 1,190 | +65 | +5.8 | 581,800 |
| 16/04 | 1,175 | 1,185 | 1,080 | 1,125 | -40 | -3.4 | 757,000 |
| 16/03 | 1,070 | 1,235 | 1,065 | 1,165 | +95 | +8.9 | 817,200 |
| 16/02 | 1,205 | 1,205 | 1,020 | 1,070 | -145 | -11.9 | 1,122,200 |
| 16/01 | 1,260 | 1,275 | 1,175 | 1,215 | -55 | -4.3 | 634,200 |
| 15/12 | 1,285 | 1,310 | 1,225 | 1,270 | -15 | -1.2 | 885,400 |
| 15/11 | 1,245 | 1,290 | 1,225 | 1,285 | +35 | +2.8 | 911,600 |
| 15/10 | 1,245 | 1,270 | 1,225 | 1,250 | +10 | +0.8 | 681,400 |
| 15/09 | 1,275 | 1,290 | 1,190 | 1,240 | -45 | -3.5 | 1,041,600 |
| 15/08 | 1,330 | 1,345 | 1,205 | 1,285 | -45 | -3.4 | 1,001,200 |
| 15/07 | 1,335 | 1,375 | 1,270 | 1,330 | -5 | -0.4 | 809,000 |
| 15/06 | 1,300 | 1,395 | 1,290 | 1,335 | +40 | +3.1 | 1,800,200 |
| 15/05 | 1,270 | 1,305 | 1,230 | 1,295 | +25 | +2.0 | 917,400 |
| 15/04 | 1,185 | 1,285 | 1,185 | 1,270 | +70 | +5.8 | 834,800 |
| 15/03 | 1,290 | 1,300 | 1,195 | 1,200 | -90 | -7.0 | 1,096,200 |
| 15/02 | 1,255 | 1,300 | 1,220 | 1,290 | +35 | +2.8 | 715,400 |
| 15/01 | 1,260 | 1,270 | 1,200 | 1,255 | -15 | -1.2 | 491,600 |
| 14/12 | 1,240 | 1,285 | 1,200 | 1,270 | +25 | +2.0 | 826,200 |
| 14/11 | 1,250 | 1,280 | 1,215 | 1,245 | +20 | +1.6 | 653,200 |
▶︎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
