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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,041 | 1,054 | 1,029 | 1,030 | -11 | -1.1 | 190,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,050 | 1,052 | 1,026 | 1,041 | -1 | -0.1 | 267,700 |
| 11/15 | 1,076 | 1,085 | 967 | 1,042 | -37 | -3.4 | 601,200 |
| 11/8 | 1,048 | 1,104 | 1,030 | 1,079 | +35 | +3.4 | 245,200 |
| 11/1 | 1,008 | 1,054 | 1,001 | 1,044 | +36 | +3.6 | 468,500 |
| 10/25 | 1,059 | 1,059 | 990 | 1,008 | -51 | -4.8 | 393,700 |
| 10/18 | 1,060 | 1,066 | 1,044 | 1,059 | +9 | +0.9 | 186,300 |
| 10/11 | 1,092 | 1,116 | 1,041 | 1,050 | -20 | -1.9 | 279,000 |
| 10/4 | 1,046 | 1,076 | 1,026 | 1,070 | +23 | +2.2 | 308,300 |
| 9/27 | 1,069 | 1,076 | 1,023 | 1,047 | -11 | -1.0 | 246,800 |
| 9/20 | 1,075 | 1,081 | 1,030 | 1,058 | -16 | -1.5 | 364,500 |
| 9/13 | 1,165 | 1,198 | 1,074 | 1,074 | -106 | -9.0 | 656,500 |
| 9/6 | 1,136 | 1,215 | 1,136 | 1,180 | +46 | +4.1 | 496,100 |
| 8/30 | 1,083 | 1,145 | 1,076 | 1,134 | +54 | +5.0 | 309,500 |
| 8/23 | 1,135 | 1,135 | 1,080 | 1,080 | -55 | -4.9 | 156,000 |
| 8/16 | 1,074 | 1,136 | 1,065 | 1,135 | +72 | +6.8 | 114,900 |
| 8/9 | 1,068 | 1,096 | 955 | 1,063 | -65 | -5.8 | 457,100 |
| 8/2 | 1,205 | 1,261 | 1,126 | 1,128 | -64 | -5.4 | 344,900 |
| 7/26 | 1,236 | 1,248 | 1,192 | 1,192 | -44 | -3.6 | 211,400 |
| 7/19 | 1,239 | 1,270 | 1,227 | 1,236 | -3 | -0.2 | 103,500 |
| 7/12 | 1,289 | 1,289 | 1,220 | 1,239 | -51 | -4.0 | 232,200 |
| 7/5 | 1,315 | 1,333 | 1,288 | 1,290 | -24 | -1.8 | 264,400 |
| 6/28 | 1,238 | 1,318 | 1,223 | 1,314 | +80 | +6.5 | 336,200 |
| 6/21 | 1,227 | 1,281 | 1,223 | 1,234 | +6 | +0.5 | 304,200 |
| 6/14 | 1,273 | 1,290 | 1,218 | 1,228 | -41 | -3.2 | 219,100 |
| 6/7 | 1,312 | 1,318 | 1,242 | 1,269 | -31 | -2.4 | 293,400 |
| 5/31 | 1,174 | 1,300 | 1,174 | 1,300 | +133 | +11.4 | 373,700 |
| 5/24 | 1,159 | 1,181 | 1,153 | 1,167 | +17 | +1.5 | 164,900 |
| 5/17 | 1,160 | 1,208 | 1,138 | 1,150 | -9 | -0.8 | 308,700 |
| 5/10 | 1,165 | 1,165 | 1,129 | 1,159 | +2 | +0.2 | 112,800 |
| 5/2 | 1,162 | 1,177 | 1,157 | 1,157 | -16 | -1.4 | 91,600 |
▶︎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
