愛媛銀行(8541)の株価時系列情報
愛媛銀行(8541)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,133 | 1,150 | 1,122 | 1,141 | 39,500 |
| 2024/04/19 | 1,124 | 1,130 | 1,110 | 1,121 | 91,800 |
| 2024/04/18 | 1,112 | 1,128 | 1,112 | 1,125 | 30,500 |
| 2024/04/17 | 1,136 | 1,136 | 1,105 | 1,105 | 46,700 |
| 2024/04/16 | 1,150 | 1,173 | 1,129 | 1,129 | 74,600 |
| 2024/04/15 | 1,115 | 1,148 | 1,108 | 1,148 | 48,700 |
| 2024/04/12 | 1,115 | 1,127 | 1,115 | 1,121 | 33,500 |
| 2024/04/11 | 1,109 | 1,120 | 1,103 | 1,112 | 33,100 |
| 2024/04/10 | 1,100 | 1,109 | 1,100 | 1,109 | 22,900 |
| 2024/04/09 | 1,103 | 1,110 | 1,098 | 1,108 | 46,600 |
| 2024/04/08 | 1,093 | 1,111 | 1,092 | 1,103 | 38,400 |
| 2024/04/05 | 1,070 | 1,087 | 1,070 | 1,085 | 56,900 |
| 2024/04/04 | 1,077 | 1,100 | 1,074 | 1,087 | 54,600 |
| 2024/04/03 | 1,068 | 1,080 | 1,056 | 1,072 | 63,900 |
| 2024/04/02 | 1,112 | 1,112 | 1,068 | 1,071 | 94,900 |
| 2024/04/01 | 1,149 | 1,149 | 1,105 | 1,107 | 80,900 |
| 2024/03/29 | 1,131 | 1,139 | 1,126 | 1,136 | 34,900 |
| 2024/03/28 | 1,142 | 1,142 | 1,118 | 1,123 | 62,100 |
| 2024/03/27 | 1,154 | 1,165 | 1,149 | 1,154 | 79,900 |
| 2024/03/26 | 1,145 | 1,145 | 1,135 | 1,141 | 39,400 |
| 2024/03/25 | 1,186 | 1,187 | 1,147 | 1,147 | 103,200 |
| 2024/03/22 | 1,184 | 1,200 | 1,170 | 1,194 | 98,100 |
| 2024/03/21 | 1,150 | 1,189 | 1,150 | 1,173 | 105,600 |
| 2024/03/19 | 1,125 | 1,149 | 1,122 | 1,140 | 147,700 |
| 2024/03/18 | 1,128 | 1,132 | 1,122 | 1,125 | 47,200 |
| 2024/03/15 | 1,131 | 1,137 | 1,121 | 1,126 | 32,300 |
| 2024/03/14 | 1,121 | 1,129 | 1,119 | 1,124 | 31,700 |
| 2024/03/13 | 1,125 | 1,133 | 1,107 | 1,121 | 40,200 |
| 2024/03/12 | 1,114 | 1,123 | 1,095 | 1,120 | 59,700 |
| 2024/03/11 | 1,157 | 1,160 | 1,109 | 1,122 | 90,000 |
| 2024/03/08 | 1,141 | 1,174 | 1,139 | 1,163 | 117,500 |
| 2024/03/07 | 1,156 | 1,163 | 1,146 | 1,150 | 52,400 |
| 2024/03/06 | 1,149 | 1,162 | 1,143 | 1,149 | 88,600 |
| 2024/03/05 | 1,130 | 1,144 | 1,120 | 1,139 | 52,600 |
| 2024/03/04 | 1,150 | 1,150 | 1,117 | 1,124 | 84,000 |
| 2024/03/01 | 1,130 | 1,145 | 1,125 | 1,145 | 69,600 |
| 2024/02/29 | 1,119 | 1,126 | 1,108 | 1,119 | 59,100 |
| 2024/02/28 | 1,109 | 1,127 | 1,093 | 1,109 | 81,500 |
| 2024/02/27 | 1,090 | 1,114 | 1,086 | 1,104 | 84,700 |
| 2024/02/26 | 1,100 | 1,107 | 1,074 | 1,086 | 128,100 |
| 2024/02/22 | 1,100 | 1,131 | 1,097 | 1,107 | 117,500 |
| 2024/02/21 | 1,108 | 1,110 | 1,085 | 1,093 | 84,700 |
| 2024/02/20 | 1,115 | 1,126 | 1,105 | 1,110 | 100,400 |
| 2024/02/19 | 1,068 | 1,121 | 1,068 | 1,120 | 126,500 |
| 2024/02/16 | 1,055 | 1,074 | 1,055 | 1,066 | 77,600 |
| 2024/02/15 | 1,053 | 1,064 | 1,041 | 1,048 | 60,400 |
| 2024/02/14 | 1,062 | 1,068 | 1,043 | 1,047 | 48,600 |
| 2024/02/13 | 1,038 | 1,065 | 1,036 | 1,062 | 69,700 |
| 2024/02/09 | 1,040 | 1,048 | 1,026 | 1,038 | 71,200 |
| 2024/02/08 | 1,039 | 1,048 | 1,029 | 1,046 | 71,500 |
| 2024/02/07 | 1,033 | 1,046 | 1,031 | 1,039 | 41,100 |
| 2024/02/06 | 1,049 | 1,055 | 1,033 | 1,034 | 87,300 |
| 2024/02/05 | 1,048 | 1,065 | 1,046 | 1,057 | 60,700 |
| 2024/02/02 | 1,056 | 1,056 | 1,045 | 1,046 | 45,400 |
| 2024/02/01 | 1,060 | 1,064 | 1,044 | 1,058 | 50,100 |
| 2024/01/31 | 1,052 | 1,060 | 1,048 | 1,060 | 44,900 |
| 2024/01/30 | 1,065 | 1,068 | 1,053 | 1,053 | 36,700 |
| 2024/01/29 | 1,068 | 1,075 | 1,063 | 1,065 | 30,500 |
| 2024/01/26 | 1,052 | 1,073 | 1,046 | 1,060 | 66,200 |
| 2024/01/25 | 1,063 | 1,070 | 1,050 | 1,054 | 56,500 |
| 2024/01/24 | 1,045 | 1,066 | 1,043 | 1,063 | 52,700 |
| 2024/01/23 | 1,063 | 1,069 | 1,043 | 1,044 | 54,400 |
| 2024/01/22 | 1,050 | 1,062 | 1,050 | 1,062 | 32,300 |
| 2024/01/19 | 1,049 | 1,049 | 1,039 | 1,041 | 41,400 |
| 2024/01/18 | 1,037 | 1,055 | 1,036 | 1,054 | 35,400 |
| 2024/01/17 | 1,043 | 1,049 | 1,035 | 1,035 | 34,600 |
| 2024/01/16 | 1,050 | 1,050 | 1,036 | 1,038 | 38,800 |
| 2024/01/15 | 1,035 | 1,048 | 1,035 | 1,048 | 27,800 |
| 2024/01/12 | 1,048 | 1,048 | 1,028 | 1,032 | 38,200 |
| 2024/01/11 | 1,034 | 1,057 | 1,032 | 1,040 | 42,900 |
| 2024/01/10 | 1,029 | 1,034 | 1,019 | 1,024 | 49,300 |
| 2024/01/09 | 1,027 | 1,032 | 1,022 | 1,029 | 35,100 |
| 2024/01/05 | 1,017 | 1,028 | 1,009 | 1,027 | 59,000 |
| 2024/01/04 | 1,015 | 1,015 | 992 | 1,009 | 38,500 |
| 2023/12/29 | 1,001 | 1,015 | 1,001 | 1,008 | 28,900 |
| 2023/12/28 | 997 | 1,002 | 986 | 1,001 | 40,400 |
| 2023/12/27 | 984 | 994 | 982 | 991 | 51,500 |
| 2023/12/26 | 973 | 981 | 972 | 980 | 51,400 |
| 2023/12/25 | 980 | 980 | 969 | 974 | 31,700 |
| 2023/12/22 | 945 | 966 | 945 | 966 | 53,100 |
| 2023/12/21 | 946 | 949 | 936 | 938 | 40,600 |
| 2023/12/20 | 940 | 952 | 935 | 950 | 63,200 |
| 2023/12/19 | 957 | 957 | 944 | 948 | 55,400 |
| 2023/12/18 | 961 | 962 | 944 | 953 | 69,600 |
| 2023/12/15 | 967 | 975 | 955 | 958 | 104,600 |
| 2023/12/14 | 992 | 993 | 966 | 967 | 58,900 |
| 2023/12/13 | 980 | 999 | 980 | 992 | 32,600 |
| 2023/12/12 | 989 | 989 | 977 | 980 | 71,100 |
| 2023/12/11 | 996 | 1,006 | 984 | 988 | 90,600 |
| 2023/12/08 | 996 | 1,010 | 993 | 996 | 111,800 |
| 2023/12/07 | 995 | 1,003 | 989 | 1,003 | 42,200 |
| 2023/12/06 | 995 | 1,004 | 988 | 996 | 100,600 |
| 2023/12/05 | 1,019 | 1,024 | 995 | 995 | 108,900 |
| 2023/12/04 | 1,011 | 1,026 | 1,004 | 1,022 | 71,800 |
| 2023/12/01 | 1,013 | 1,018 | 1,007 | 1,014 | 51,500 |
| 2023/11/30 | 1,006 | 1,010 | 996 | 1,008 | 111,500 |
| 2023/11/29 | 1,020 | 1,029 | 1,001 | 1,001 | 72,700 |
| 2023/11/28 | 1,030 | 1,041 | 1,024 | 1,028 | 45,700 |
| 2023/11/27 | 1,038 | 1,040 | 1,026 | 1,030 | 39,700 |
| 2023/11/24 | 1,037 | 1,037 | 1,021 | 1,029 | 46,800 |
| 2023/11/22 | 1,025 | 1,037 | 1,022 | 1,032 | 33,400 |
| 2023/11/21 | 1,040 | 1,041 | 1,026 | 1,032 | 54,900 |
| 2023/11/20 | 1,046 | 1,065 | 1,034 | 1,040 | 55,900 |
| 2023/11/17 | 1,035 | 1,048 | 1,028 | 1,043 | 42,700 |
| 2023/11/16 | 1,050 | 1,062 | 1,035 | 1,035 | 62,400 |
| 2023/11/15 | 1,055 | 1,055 | 1,033 | 1,048 | 68,400 |
| 2023/11/14 | 1,074 | 1,081 | 1,042 | 1,053 | 65,000 |
| 2023/11/13 | 1,072 | 1,082 | 1,050 | 1,066 | 119,100 |
| 2023/11/10 | 1,073 | 1,082 | 1,067 | 1,079 | 58,000 |
| 2023/11/09 | 1,070 | 1,082 | 1,054 | 1,077 | 84,300 |
| 2023/11/08 | 1,149 | 1,149 | 1,067 | 1,077 | 158,600 |
| 2023/11/07 | 1,130 | 1,162 | 1,130 | 1,139 | 70,900 |
| 2023/11/06 | 1,149 | 1,157 | 1,134 | 1,134 | 89,800 |
| 2023/11/02 | 1,150 | 1,167 | 1,123 | 1,135 | 108,100 |
| 2023/11/01 | 1,137 | 1,152 | 1,129 | 1,147 | 97,300 |
| 2023/10/31 | 1,095 | 1,116 | 1,075 | 1,114 | 130,700 |
| 2023/10/30 | 1,086 | 1,110 | 1,077 | 1,079 | 110,100 |
| 2023/10/27 | 1,071 | 1,086 | 1,067 | 1,084 | 116,000 |
| 2023/10/26 | 1,069 | 1,082 | 1,056 | 1,068 | 72,900 |
| 2023/10/25 | 1,050 | 1,090 | 1,046 | 1,080 | 84,800 |
| 2023/10/24 | 1,058 | 1,058 | 1,030 | 1,050 | 101,100 |
| 2023/10/23 | 1,054 | 1,066 | 1,050 | 1,050 | 44,300 |
| 2023/10/20 | 1,061 | 1,077 | 1,051 | 1,058 | 71,300 |
| 2023/10/19 | 1,062 | 1,070 | 1,050 | 1,059 | 85,300 |
| 2023/10/18 | 1,038 | 1,068 | 1,037 | 1,063 | 141,000 |
| 2023/10/17 | 1,031 | 1,039 | 1,022 | 1,027 | 57,000 |
| 2023/10/16 | 1,005 | 1,024 | 1,001 | 1,021 | 74,200 |
| 2023/10/13 | 1,022 | 1,035 | 1,005 | 1,009 | 73,800 |
| 2023/10/12 | 1,034 | 1,034 | 1,023 | 1,025 | 58,600 |
| 2023/10/11 | 1,043 | 1,043 | 1,029 | 1,037 | 63,400 |
| 2023/10/10 | 1,024 | 1,046 | 1,015 | 1,045 | 148,100 |
| 2023/10/06 | 1,010 | 1,019 | 996 | 1,009 | 90,500 |
| 2023/10/05 | 975 | 1,007 | 975 | 1,001 | 103,700 |
| 2023/10/04 | 973 | 986 | 965 | 968 | 160,400 |
| 2023/10/03 | 993 | 996 | 980 | 984 | 80,100 |
| 2023/10/02 | 989 | 1,010 | 989 | 997 | 89,900 |
| 2023/09/29 | 1,005 | 1,007 | 976 | 982 | 142,900 |
| 2023/09/28 | 1,008 | 1,020 | 999 | 1,007 | 106,200 |
| 2023/09/27 | 1,011 | 1,023 | 1,002 | 1,023 | 112,300 |
| 2023/09/26 | 1,009 | 1,026 | 1,007 | 1,017 | 94,000 |
| 2023/09/25 | 1,026 | 1,026 | 1,005 | 1,011 | 130,300 |
| 2023/09/22 | 1,010 | 1,035 | 1,002 | 1,029 | 141,100 |
| 2023/09/21 | 1,010 | 1,035 | 1,010 | 1,015 | 103,000 |
| 2023/09/20 | 1,040 | 1,044 | 1,010 | 1,013 | 122,600 |
| 2023/09/19 | 997 | 1,032 | 997 | 1,032 | 143,300 |
| 2023/09/15 | 1,000 | 1,017 | 995 | 995 | 173,900 |
| 2023/09/14 | 1,004 | 1,006 | 993 | 1,000 | 105,600 |
| 2023/09/13 | 998 | 1,007 | 994 | 999 | 98,000 |
| 2023/09/12 | 995 | 1,001 | 984 | 992 | 89,000 |
| 2023/09/11 | 957 | 990 | 957 | 990 | 94,100 |
| 2023/09/08 | 952 | 963 | 952 | 953 | 129,400 |
| 2023/09/07 | 947 | 964 | 941 | 964 | 102,200 |
| 2023/09/06 | 937 | 959 | 937 | 958 | 123,500 |
| 2023/09/05 | 931 | 935 | 919 | 933 | 109,600 |
| 2023/09/04 | 899 | 923 | 899 | 923 | 112,700 |
| 2023/09/01 | 882 | 895 | 880 | 894 | 128,600 |
| 2023/08/31 | 883 | 885 | 873 | 880 | 53,700 |
| 2023/08/30 | 870 | 883 | 870 | 883 | 70,500 |
| 2023/08/29 | 871 | 873 | 865 | 870 | 40,600 |
| 2023/08/28 | 860 | 870 | 860 | 867 | 31,500 |
| 2023/08/25 | 860 | 867 | 858 | 863 | 50,300 |
| 2023/08/24 | 858 | 866 | 858 | 863 | 39,400 |
| 2023/08/23 | 855 | 859 | 855 | 858 | 15,900 |
| 2023/08/22 | 860 | 864 | 854 | 863 | 43,900 |
| 2023/08/21 | 850 | 857 | 850 | 855 | 16,200 |
| 2023/08/18 | 850 | 856 | 848 | 849 | 61,700 |
| 2023/08/17 | 839 | 852 | 835 | 852 | 50,200 |
| 2023/08/16 | 843 | 845 | 833 | 833 | 70,400 |
| 2023/08/15 | 850 | 854 | 845 | 851 | 29,900 |
| 2023/08/14 | 860 | 862 | 850 | 851 | 26,600 |
| 2023/08/10 | 850 | 854 | 848 | 852 | 42,400 |
| 2023/08/09 | 860 | 860 | 846 | 852 | 46,000 |
| 2023/08/08 | 861 | 862 | 856 | 861 | 30,200 |
| 2023/08/07 | 861 | 875 | 855 | 864 | 74,500 |
| 2023/08/04 | 851 | 863 | 850 | 861 | 32,900 |
| 2023/08/03 | 862 | 864 | 852 | 853 | 125,100 |
| 2023/08/02 | 868 | 872 | 864 | 867 | 54,600 |
| 2023/08/01 | 878 | 880 | 870 | 872 | 70,100 |
| 2023/07/31 | 879 | 889 | 871 | 881 | 108,400 |
| 2023/07/28 | 848 | 870 | 847 | 869 | 107,200 |
| 2023/07/27 | 843 | 850 | 840 | 848 | 34,100 |
| 2023/07/26 | 844 | 845 | 838 | 842 | 16,900 |
| 2023/07/25 | 845 | 849 | 840 | 843 | 44,800 |
| 2023/07/24 | 844 | 847 | 837 | 843 | 39,500 |
| 2023/07/21 | 842 | 843 | 834 | 841 | 46,500 |
| 2023/07/20 | 841 | 844 | 836 | 836 | 34,900 |
| 2023/07/19 | 845 | 846 | 835 | 839 | 47,400 |
| 2023/07/18 | 820 | 845 | 820 | 840 | 65,900 |
| 2023/07/14 | 825 | 828 | 820 | 821 | 32,100 |
| 2023/07/13 | 834 | 834 | 821 | 825 | 46,900 |
| 2023/07/12 | 834 | 838 | 827 | 830 | 47,100 |
| 2023/07/11 | 827 | 836 | 824 | 827 | 57,700 |
| 2023/07/10 | 832 | 840 | 826 | 827 | 70,100 |
| 2023/07/07 | 817 | 833 | 814 | 826 | 117,100 |
| 2023/07/06 | 826 | 829 | 818 | 818 | 59,500 |
| 2023/07/05 | 826 | 830 | 818 | 822 | 57,400 |
| 2023/07/04 | 811 | 827 | 809 | 827 | 118,200 |
| 2023/07/03 | 805 | 808 | 802 | 807 | 38,600 |
| 2023/06/30 | 808 | 813 | 797 | 805 | 129,600 |
| 2023/06/29 | 803 | 806 | 797 | 804 | 65,400 |