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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,170 | 1,189 | 1,132 | 1,148 | -22 | -1.9 | 357,600 |
| 11/6 | 1,126 | 1,176 | 1,126 | 1,170 | +52 | +4.7 | 294,900 |
| 10/30 | 1,125 | 1,160 | 1,110 | 1,118 | -10 | -0.9 | 195,900 |
| 10/23 | 1,169 | 1,181 | 1,124 | 1,128 | -36 | -3.1 | 215,500 |
| 10/16 | 1,172 | 1,190 | 1,154 | 1,164 | -16 | -1.4 | 204,300 |
| 10/9 | 1,195 | 1,225 | 1,175 | 1,180 | -13 | -1.1 | 275,000 |
| 10/2 | 1,203 | 1,219 | 1,178 | 1,193 | 0 | 0.0 | 287,300 |
| 9/25 | 1,190 | 1,209 | 1,177 | 1,193 | -20 | -1.7 | 173,200 |
| 9/18 | 1,180 | 1,215 | 1,171 | 1,213 | +37 | +3.2 | 347,000 |
| 9/11 | 1,164 | 1,182 | 1,142 | 1,176 | +20 | +1.7 | 229,300 |
| 9/4 | 1,166 | 1,170 | 1,137 | 1,156 | -5 | -0.4 | 165,200 |
| 8/28 | 1,169 | 1,181 | 1,136 | 1,161 | -8 | -0.7 | 152,600 |
| 8/21 | 1,178 | 1,187 | 1,153 | 1,169 | -9 | -0.8 | 124,000 |
| 8/14 | 1,105 | 1,197 | 1,105 | 1,178 | +78 | +7.1 | 196,000 |
| 8/7 | 1,124 | 1,169 | 1,100 | 1,100 | -24 | -2.1 | 196,500 |
| 7/31 | 1,164 | 1,184 | 1,124 | 1,124 | -46 | -3.9 | 174,700 |
| 7/22 | 1,172 | 1,200 | 1,163 | 1,170 | -2 | -0.2 | 122,200 |
| 7/17 | 1,166 | 1,187 | 1,157 | 1,172 | +24 | +2.1 | 209,900 |
| 7/10 | 1,188 | 1,205 | 1,144 | 1,148 | -37 | -3.1 | 201,900 |
| 7/3 | 1,189 | 1,198 | 1,150 | 1,185 | -1 | -0.1 | 251,900 |
| 6/26 | 1,172 | 1,198 | 1,161 | 1,186 | +4 | +0.3 | 185,700 |
| 6/19 | 1,143 | 1,189 | 1,137 | 1,182 | +39 | +3.4 | 188,700 |
| 6/12 | 1,184 | 1,200 | 1,142 | 1,143 | -32 | -2.7 | 218,700 |
| 6/5 | 1,190 | 1,197 | 1,136 | 1,175 | -17 | -1.4 | 223,200 |
| 5/29 | 1,109 | 1,203 | 1,103 | 1,192 | +77 | +6.9 | 306,500 |
| 5/22 | 1,130 | 1,133 | 1,096 | 1,115 | -15 | -1.3 | 183,900 |
| 5/15 | 1,110 | 1,139 | 1,093 | 1,130 | +24 | +2.2 | 160,400 |
| 5/8 | 1,102 | 1,121 | 1,087 | 1,106 | +5 | +0.5 | 148,400 |
| 5/1 | 1,110 | 1,131 | 1,084 | 1,101 | -11 | -1.0 | 205,900 |
| 4/24 | 1,107 | 1,119 | 1,086 | 1,112 | +5 | +0.5 | 258,000 |
▶︎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
