8541東証P貸借
業種 銀行業
愛媛銀行 株価時系列データ
PTS
1,023.6
円
(22:08)
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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,765 | 1,805 | 1,580 | 1,610 | -155 | -8.8 | 226,800 |
| 04/09 | 1,790 | 1,845 | 1,725 | 1,765 | -15 | -0.8 | 208,200 |
| 04/08 | 1,745 | 1,800 | 1,705 | 1,780 | -5 | -0.3 | 170,400 |
| 04/07 | 1,875 | 1,905 | 1,700 | 1,785 | -105 | -5.6 | 198,800 |
| 04/06 | 1,915 | 1,955 | 1,850 | 1,890 | -25 | -1.3 | 227,600 |
| 04/05 | 1,870 | 1,950 | 1,695 | 1,915 | +60 | +3.2 | 251,800 |
| 04/04 | 2,015 | 2,075 | 1,840 | 1,855 | -145 | -7.3 | 234,800 |
| 04/03 | 1,870 | 2,030 | 1,870 | 2,000 | +140 | +7.5 | 264,600 |
| 04/02 | 1,780 | 1,880 | 1,725 | 1,860 | +85 | +4.8 | 193,000 |
| 04/01 | 2,055 | 2,065 | 1,770 | 1,775 | -280 | -13.6 | 254,800 |
| 03/12 | 2,010 | 2,070 | 1,945 | 2,055 | +20 | +1.0 | 246,400 |
| 03/11 | 2,035 | 2,095 | 1,965 | 2,035 | +5 | +0.3 | 116,400 |
| 03/10 | 2,050 | 2,075 | 1,975 | 2,030 | +5 | +0.3 | 145,000 |
| 03/09 | 2,070 | 2,105 | 2,000 | 2,025 | -20 | -1.0 | 151,600 |
| 03/08 | 2,020 | 2,145 | 1,990 | 2,045 | +30 | +1.5 | 133,400 |
| 03/07 | 2,140 | 2,200 | 2,015 | 2,015 | -120 | -5.6 | 178,200 |
| 03/06 | 2,085 | 2,170 | 2,005 | 2,135 | +70 | +3.4 | 250,600 |
| 03/05 | 2,140 | 2,165 | 2,000 | 2,065 | -70 | -3.3 | 171,400 |
| 03/04 | 2,110 | 2,145 | 2,055 | 2,135 | +30 | +1.4 | 141,400 |
| 03/03 | 2,020 | 2,150 | 1,970 | 2,105 | +80 | +4.0 | 214,400 |
| 03/02 | 1,935 | 2,170 | 1,935 | 2,025 | +95 | +4.9 | 168,600 |
| 03/01 | 2,115 | 2,220 | 1,930 | 1,930 | -160 | -7.7 | 147,400 |
| 02/12 | 2,075 | 2,100 | 1,945 | 2,090 | 0 | 0.0 | 429,000 |
| 02/11 | 2,050 | 2,120 | 2,015 | 2,090 | +40 | +2.0 | 207,200 |
| 02/10 | 2,100 | 2,100 | 1,850 | 2,050 | -55 | -2.6 | 143,200 |
| 02/09 | 1,795 | 2,145 | 1,675 | 2,105 | +290 | +16.0 | 234,200 |
| 02/08 | 1,885 | 1,960 | 1,775 | 1,815 | -50 | -2.7 | 165,000 |
| 02/07 | 1,985 | 2,135 | 1,765 | 1,865 | -130 | -6.5 | 223,400 |
| 02/06 | 1,985 | 2,000 | 1,730 | 1,995 | +45 | +2.3 | 272,000 |
| 02/05 | 1,920 | 2,020 | 1,780 | 1,950 | +35 | +1.8 | 138,400 |
▶︎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
