8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,019.9
円
(15:23)
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 | 1,019 | -22 | -2.1 | 1,336,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,185 | 1,185 | 1,120 | 1,125 | -55 | -4.7 | 348,800 |
| 12/03 | 1,220 | 1,260 | 1,155 | 1,180 | -30 | -2.5 | 612,200 |
| 12/02 | 1,130 | 1,250 | 1,115 | 1,210 | +90 | +8.0 | 513,400 |
| 12/01 | 1,145 | 1,170 | 1,115 | 1,120 | -20 | -1.8 | 248,200 |
| 11/12 | 1,145 | 1,165 | 1,100 | 1,140 | +5 | +0.4 | 300,200 |
| 11/11 | 1,135 | 1,160 | 1,085 | 1,135 | 0 | 0.0 | 243,200 |
| 11/10 | 1,190 | 1,210 | 1,130 | 1,135 | -60 | -5.0 | 282,400 |
| 11/09 | 1,160 | 1,240 | 1,135 | 1,195 | +40 | +3.5 | 397,400 |
| 11/08 | 1,150 | 1,170 | 1,065 | 1,155 | +25 | +2.2 | 396,200 |
| 11/07 | 1,190 | 1,235 | 1,130 | 1,130 | -60 | -5.0 | 285,800 |
| 11/06 | 1,085 | 1,190 | 1,060 | 1,190 | +120 | +11.2 | 399,600 |
| 11/05 | 1,150 | 1,160 | 1,070 | 1,070 | -65 | -5.7 | 306,600 |
| 11/04 | 1,180 | 1,180 | 1,075 | 1,135 | -40 | -3.4 | 291,400 |
| 11/03 | 1,265 | 1,305 | 1,000 | 1,175 | -90 | -7.1 | 675,800 |
| 11/02 | 1,155 | 1,335 | 1,150 | 1,265 | +125 | +11.0 | 386,800 |
| 11/01 | 1,095 | 1,180 | 1,090 | 1,140 | +60 | +5.6 | 474,400 |
| 10/12 | 1,080 | 1,140 | 1,065 | 1,080 | -5 | -0.5 | 791,000 |
| 10/11 | 1,065 | 1,145 | 1,055 | 1,085 | +35 | +3.3 | 456,000 |
| 10/10 | 1,135 | 1,135 | 995 | 1,050 | -60 | -5.4 | 655,200 |
| 10/09 | 1,105 | 1,145 | 1,085 | 1,110 | +15 | +1.4 | 336,000 |
| 10/08 | 1,115 | 1,160 | 1,075 | 1,095 | -20 | -1.8 | 348,000 |
| 10/07 | 1,250 | 1,265 | 1,105 | 1,115 | -170 | -13.2 | 377,800 |
| 10/06 | 1,145 | 1,285 | 1,105 | 1,285 | +145 | +12.7 | 444,200 |
| 10/05 | 1,305 | 1,325 | 1,110 | 1,140 | -195 | -14.6 | 403,800 |
| 10/04 | 1,325 | 1,395 | 1,290 | 1,335 | +20 | +1.5 | 351,800 |
| 10/03 | 1,255 | 1,350 | 1,250 | 1,315 | +70 | +5.6 | 477,000 |
| 10/02 | 1,290 | 1,310 | 1,210 | 1,245 | -30 | -2.4 | 309,200 |
| 10/01 | 1,310 | 1,370 | 1,265 | 1,275 | -40 | -3.0 | 366,800 |
| 09/12 | 1,220 | 1,360 | 1,220 | 1,315 | +80 | +6.5 | 551,400 |
| 09/11 | 1,235 | 1,265 | 1,180 | 1,235 | -5 | -0.4 | 388,000 |
▶︎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
