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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,133 | 1,179 | 1,122 | 1,173 | +52 | +4.6 | 201,200 |
| 4/19 | 1,115 | 1,173 | 1,105 | 1,121 | 0 | 0.0 | 292,300 |
| 4/12 | 1,093 | 1,127 | 1,092 | 1,121 | +36 | +3.3 | 174,500 |
| 4/5 | 1,149 | 1,149 | 1,056 | 1,085 | -51 | -4.5 | 351,200 |
| 3/29 | 1,186 | 1,187 | 1,118 | 1,136 | -58 | -4.9 | 319,500 |
| 3/22 | 1,128 | 1,200 | 1,122 | 1,194 | +68 | +6.0 | 398,600 |
| 3/15 | 1,157 | 1,160 | 1,095 | 1,126 | -37 | -3.2 | 253,900 |
| 3/8 | 1,150 | 1,174 | 1,117 | 1,163 | +18 | +1.6 | 395,100 |
| 3/1 | 1,100 | 1,145 | 1,074 | 1,145 | +38 | +3.4 | 423,000 |
| 2/22 | 1,068 | 1,131 | 1,068 | 1,107 | +41 | +3.9 | 429,100 |
| 2/16 | 1,038 | 1,074 | 1,036 | 1,066 | +28 | +2.7 | 256,300 |
| 2/9 | 1,048 | 1,065 | 1,026 | 1,038 | -8 | -0.8 | 331,800 |
| 2/2 | 1,068 | 1,075 | 1,044 | 1,046 | -14 | -1.3 | 207,600 |
| 1/26 | 1,050 | 1,073 | 1,043 | 1,060 | +19 | +1.8 | 262,100 |
| 1/19 | 1,035 | 1,055 | 1,035 | 1,041 | +9 | +0.9 | 178,000 |
| 1/12 | 1,027 | 1,057 | 1,019 | 1,032 | +5 | +0.5 | 165,500 |
| 1/5 | 1,015 | 1,028 | 992 | 1,027 | +19 | +1.9 | 97,500 |
| 12/29 | 980 | 1,015 | 969 | 1,008 | +42 | +4.4 | 203,900 |
| 12/22 | 961 | 966 | 935 | 966 | +8 | +0.8 | 281,900 |
| 12/15 | 996 | 1,006 | 955 | 958 | -38 | -3.8 | 357,800 |
| 12/8 | 1,011 | 1,026 | 988 | 996 | -18 | -1.8 | 435,300 |
| 12/1 | 1,038 | 1,041 | 996 | 1,014 | -15 | -1.5 | 321,100 |
| 11/24 | 1,046 | 1,065 | 1,021 | 1,029 | -14 | -1.3 | 191,000 |
| 11/17 | 1,072 | 1,082 | 1,028 | 1,043 | -36 | -3.3 | 357,600 |
| 11/10 | 1,149 | 1,162 | 1,054 | 1,079 | -56 | -4.9 | 461,600 |
| 11/2 | 1,086 | 1,167 | 1,075 | 1,135 | +51 | +4.7 | 446,200 |
| 10/27 | 1,054 | 1,090 | 1,030 | 1,084 | +26 | +2.5 | 419,100 |
| 10/20 | 1,005 | 1,077 | 1,001 | 1,058 | +49 | +4.9 | 428,800 |
| 10/13 | 1,024 | 1,046 | 1,005 | 1,009 | 0 | 0.0 | 343,900 |
| 10/6 | 989 | 1,019 | 965 | 1,009 | +27 | +2.8 | 524,600 |
▶︎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
