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
(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 | 1,019 | -22 | -2.1 | 1,413,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,045 | 2,060 | 1,985 | 2,010 | -35 | -1.7 | 1,057,000 |
| 07/03 | 2,120 | 2,120 | 2,010 | 2,045 | -70 | -3.3 | 3,534,200 |
| 07/02 | 2,370 | 2,450 | 2,105 | 2,115 | -230 | -9.8 | 1,814,600 |
| 07/01 | 2,405 | 2,480 | 2,300 | 2,345 | -35 | -1.5 | 439,000 |
| 06/12 | 2,445 | 2,465 | 2,285 | 2,380 | -75 | -3.1 | 408,800 |
| 06/11 | 2,340 | 2,475 | 2,160 | 2,455 | +120 | +5.1 | 678,400 |
| 06/10 | 2,445 | 2,465 | 2,295 | 2,335 | -95 | -3.9 | 359,800 |
| 06/09 | 2,500 | 2,505 | 2,335 | 2,430 | -65 | -2.6 | 365,600 |
| 06/08 | 2,470 | 2,520 | 2,370 | 2,495 | +25 | +1.0 | 694,000 |
| 06/07 | 2,425 | 2,545 | 2,280 | 2,470 | +70 | +2.9 | 970,600 |
| 06/06 | 2,175 | 2,445 | 2,035 | 2,400 | +275 | +12.9 | 1,553,000 |
| 06/05 | 2,045 | 2,225 | 1,935 | 2,125 | +75 | +3.7 | 1,217,000 |
| 06/04 | 2,090 | 2,175 | 2,005 | 2,050 | -15 | -0.7 | 1,279,200 |
| 06/03 | 2,005 | 2,090 | 1,955 | 2,065 | +60 | +3.0 | 1,214,400 |
| 06/02 | 2,465 | 2,490 | 1,955 | 2,005 | -440 | -18.0 | 2,002,000 |
| 06/01 | 2,540 | 2,540 | 2,225 | 2,445 | -60 | -2.4 | 535,600 |
| 05/12 | 2,535 | 2,645 | 2,485 | 2,505 | +55 | +2.2 | 754,800 |
| 05/11 | 2,830 | 2,940 | 2,450 | 2,450 | -360 | -12.8 | 895,000 |
| 05/10 | 2,705 | 2,825 | 2,295 | 2,810 | +110 | +4.1 | 863,200 |
| 05/09 | 2,365 | 3,150 | 2,255 | 2,700 | +335 | +14.2 | 503,200 |
| 05/08 | 2,110 | 2,385 | 1,950 | 2,365 | +255 | +12.1 | 341,800 |
| 05/07 | 2,060 | 2,160 | 2,035 | 2,110 | +45 | +2.2 | 245,600 |
| 05/06 | 1,855 | 2,100 | 1,855 | 2,065 | +235 | +12.8 | 362,600 |
| 05/05 | 1,720 | 1,870 | 1,650 | 1,830 | +115 | +6.7 | 251,800 |
| 05/04 | 1,785 | 1,825 | 1,580 | 1,715 | -60 | -3.4 | 250,600 |
| 05/03 | 1,690 | 1,875 | 1,680 | 1,775 | +85 | +5.0 | 303,200 |
| 05/02 | 1,725 | 1,765 | 1,675 | 1,690 | -15 | -0.9 | 223,000 |
| 05/01 | 1,660 | 1,730 | 1,645 | 1,705 | +45 | +2.7 | 210,400 |
| 04/12 | 1,605 | 1,685 | 1,595 | 1,660 | +55 | +3.4 | 357,000 |
| 04/11 | 1,615 | 1,675 | 1,575 | 1,605 | -5 | -0.3 | 287,800 |
▶︎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
