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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,041 | 1,054 | 1,014 | 1,019 | -22 | -2.1 | 249,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,138 | 1,140 | 1,110 | 1,138 | +3 | +0.3 | 144,100 |
| 9/13 | 1,077 | 1,137 | 1,076 | 1,135 | +61 | +5.7 | 250,800 |
| 9/6 | 1,100 | 1,104 | 1,066 | 1,074 | -32 | -2.9 | 104,200 |
| 8/30 | 1,077 | 1,114 | 1,056 | 1,106 | +9 | +0.8 | 155,800 |
| 8/23 | 1,094 | 1,101 | 1,055 | 1,097 | +14 | +1.3 | 126,300 |
| 8/16 | 1,037 | 1,088 | 1,036 | 1,083 | +20 | +1.9 | 87,800 |
| 8/9 | 1,019 | 1,083 | 1,014 | 1,063 | +17 | +1.6 | 156,300 |
| 8/2 | 1,097 | 1,109 | 1,044 | 1,046 | -53 | -4.8 | 162,000 |
| 7/26 | 1,058 | 1,103 | 1,058 | 1,099 | +35 | +3.3 | 144,500 |
| 7/19 | 1,087 | 1,104 | 1,046 | 1,064 | -29 | -2.7 | 111,800 |
| 7/12 | 1,119 | 1,123 | 1,071 | 1,093 | -26 | -2.3 | 134,300 |
| 7/5 | 1,062 | 1,130 | 1,057 | 1,119 | +77 | +7.4 | 185,500 |
| 6/28 | 1,052 | 1,091 | 1,025 | 1,042 | +3 | +0.3 | 216,800 |
| 6/21 | 1,107 | 1,107 | 1,039 | 1,039 | -67 | -6.1 | 352,300 |
| 6/14 | 1,118 | 1,126 | 1,085 | 1,106 | -6 | -0.5 | 176,700 |
| 6/7 | 1,075 | 1,115 | 1,060 | 1,112 | +24 | +2.2 | 141,200 |
| 5/31 | 1,074 | 1,098 | 1,055 | 1,088 | +11 | +1.0 | 134,100 |
| 5/24 | 1,072 | 1,082 | 1,051 | 1,077 | +9 | +0.8 | 148,800 |
| 5/17 | 1,043 | 1,081 | 1,015 | 1,068 | +17 | +1.6 | 214,500 |
| 5/10 | 1,046 | 1,058 | 1,025 | 1,051 | -7 | -0.7 | 231,200 |
| 4/26 | 1,060 | 1,069 | 1,035 | 1,058 | -6 | -0.6 | 190,200 |
| 4/19 | 1,117 | 1,138 | 1,059 | 1,064 | -30 | -2.7 | 188,900 |
| 4/12 | 1,130 | 1,132 | 1,089 | 1,094 | -36 | -3.2 | 147,500 |
| 4/5 | 1,146 | 1,173 | 1,122 | 1,130 | -8 | -0.7 | 218,700 |
| 3/29 | 1,163 | 1,190 | 1,130 | 1,138 | -36 | -3.1 | 285,500 |
| 3/22 | 1,144 | 1,177 | 1,137 | 1,174 | +39 | +3.4 | 208,400 |
| 3/15 | 1,115 | 1,144 | 1,101 | 1,135 | +22 | +2.0 | 162,400 |
| 3/8 | 1,136 | 1,145 | 1,105 | 1,113 | -16 | -1.4 | 305,300 |
| 3/1 | 1,099 | 1,137 | 1,093 | 1,129 | ー | ー | 234,200 |
▶︎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
