8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,021.9
円
(12:43)
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 | 1,022 | -19 | -1.8 | 1,308,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,235 | 1,245 | 1,110 | 1,225 | 0 | 0.0 | 706,600 |
| 14/09 | 1,235 | 1,255 | 1,190 | 1,225 | -5 | -0.4 | 502,000 |
| 14/08 | 1,210 | 1,250 | 1,175 | 1,230 | +15 | +1.2 | 397,000 |
| 14/07 | 1,195 | 1,225 | 1,180 | 1,215 | +30 | +2.5 | 513,400 |
| 14/06 | 1,170 | 1,205 | 1,160 | 1,185 | +30 | +2.6 | 774,800 |
| 14/05 | 1,120 | 1,170 | 1,085 | 1,155 | +35 | +3.1 | 892,800 |
| 14/04 | 1,110 | 1,135 | 1,060 | 1,120 | +15 | +1.4 | 698,600 |
| 14/03 | 1,070 | 1,110 | 1,030 | 1,105 | +40 | +3.8 | 944,000 |
| 14/02 | 1,090 | 1,100 | 1,020 | 1,065 | -35 | -3.2 | 922,000 |
| 14/01 | 1,110 | 1,125 | 1,080 | 1,100 | -5 | -0.5 | 1,304,800 |
| 13/12 | 1,200 | 1,220 | 1,075 | 1,105 | -85 | -7.1 | 1,252,400 |
| 13/11 | 1,185 | 1,230 | 1,140 | 1,190 | +10 | +0.9 | 422,000 |
| 13/10 | 1,200 | 1,250 | 1,155 | 1,180 | -20 | -1.7 | 300,000 |
| 13/09 | 1,145 | 1,225 | 1,145 | 1,200 | +65 | +5.7 | 286,000 |
| 13/08 | 1,200 | 1,240 | 1,130 | 1,135 | -45 | -3.8 | 294,000 |
| 13/07 | 1,220 | 1,275 | 1,155 | 1,180 | -40 | -3.3 | 410,400 |
| 13/06 | 1,185 | 1,225 | 1,085 | 1,220 | +40 | +3.4 | 601,400 |
| 13/05 | 1,255 | 1,330 | 1,150 | 1,180 | -75 | -6.0 | 860,000 |
| 13/04 | 1,235 | 1,300 | 1,135 | 1,255 | +25 | +2.0 | 727,000 |
| 13/03 | 1,195 | 1,280 | 1,180 | 1,230 | +25 | +2.1 | 725,600 |
| 13/02 | 1,180 | 1,210 | 1,110 | 1,205 | +30 | +2.6 | 552,200 |
| 13/01 | 1,160 | 1,210 | 1,135 | 1,175 | +25 | +2.2 | 405,000 |
| 12/12 | 1,105 | 1,160 | 1,045 | 1,150 | +45 | +4.1 | 496,200 |
| 12/11 | 1,030 | 1,120 | 995 | 1,105 | +85 | +8.3 | 391,600 |
| 12/10 | 1,045 | 1,070 | 995 | 1,020 | -20 | -1.9 | 426,200 |
| 12/09 | 1,075 | 1,130 | 990 | 1,040 | -25 | -2.4 | 310,200 |
| 12/08 | 1,055 | 1,140 | 1,005 | 1,065 | +5 | +0.5 | 318,400 |
| 12/07 | 1,100 | 1,125 | 1,030 | 1,060 | -35 | -3.2 | 320,600 |
| 12/06 | 950 | 1,095 | 945 | 1,095 | +150 | +15.9 | 610,200 |
| 12/05 | 1,130 | 1,155 | 930 | 945 | -180 | -16.0 | 1,198,600 |
▶︎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
