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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,145 | 1,148 | 1,091 | 1,107 | -56 | -4.8 | 250,900 |
| 4/10 | 1,090 | 1,165 | 1,081 | 1,163 | +71 | +6.5 | 224,900 |
| 4/3 | 1,165 | 1,222 | 1,075 | 1,092 | -103 | -8.6 | 278,900 |
| 3/27 | 1,085 | 1,218 | 1,051 | 1,195 | +124 | +11.6 | 534,200 |
| 3/19 | 917 | 1,071 | 905 | 1,071 | +154 | +16.8 | 405,000 |
| 3/13 | 947 | 1,003 | 893 | 917 | -60 | -6.1 | 668,000 |
| 3/6 | 1,002 | 1,070 | 972 | 977 | -39 | -3.8 | 312,800 |
| 2/28 | 1,055 | 1,068 | 994 | 1,016 | -61 | -5.7 | 301,000 |
| 2/21 | 1,105 | 1,111 | 1,071 | 1,077 | -36 | -3.2 | 109,900 |
| 2/14 | 1,127 | 1,136 | 1,098 | 1,113 | -17 | -1.5 | 97,100 |
| 2/7 | 1,120 | 1,157 | 1,115 | 1,130 | -1 | -0.1 | 154,100 |
| 1/31 | 1,117 | 1,138 | 1,095 | 1,131 | 0 | 0.0 | 208,000 |
| 1/24 | 1,146 | 1,198 | 1,087 | 1,131 | -10 | -0.9 | 262,900 |
| 1/17 | 1,150 | 1,152 | 1,117 | 1,141 | -15 | -1.3 | 134,800 |
| 1/10 | 1,161 | 1,193 | 1,149 | 1,156 | -23 | -2.0 | 133,300 |
| 12/30 | 1,191 | 1,192 | 1,177 | 1,179 | -15 | -1.3 | 10,100 |
| 12/27 | 1,210 | 1,210 | 1,167 | 1,194 | -11 | -0.9 | 112,300 |
| 12/20 | 1,203 | 1,216 | 1,190 | 1,205 | +12 | +1.0 | 171,700 |
| 12/13 | 1,198 | 1,212 | 1,158 | 1,193 | 0 | 0.0 | 238,300 |
| 12/6 | 1,228 | 1,232 | 1,180 | 1,193 | -23 | -1.9 | 199,400 |
| 11/29 | 1,216 | 1,220 | 1,164 | 1,216 | +1 | +0.1 | 175,000 |
| 11/22 | 1,238 | 1,250 | 1,203 | 1,215 | -22 | -1.8 | 166,300 |
| 11/15 | 1,170 | 1,239 | 1,163 | 1,237 | +77 | +6.6 | 306,000 |
| 11/8 | 1,167 | 1,178 | 1,138 | 1,160 | +10 | +0.9 | 173,000 |
| 11/1 | 1,122 | 1,189 | 1,118 | 1,150 | +27 | +2.4 | 221,300 |
| 10/25 | 1,113 | 1,125 | 1,100 | 1,123 | +18 | +1.6 | 126,400 |
| 10/18 | 1,102 | 1,115 | 1,079 | 1,105 | +24 | +2.2 | 152,100 |
| 10/11 | 1,089 | 1,101 | 1,074 | 1,081 | -9 | -0.8 | 123,000 |
| 10/4 | 1,106 | 1,120 | 1,074 | 1,090 | -18 | -1.6 | 185,300 |
| 9/27 | 1,137 | 1,145 | 1,093 | 1,108 | -30 | -2.6 | 176,200 |
▶︎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
