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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,003 | 1,003 | 990 | 992 | 149,700 |
| 2025/06/12 | 1,001 | 1,006 | 998 | 1,001 | 81,800 |
| 2025/06/11 | 1,007 | 1,009 | 1,000 | 1,001 | 86,300 |
| 2025/06/10 | 1,020 | 1,020 | 1,007 | 1,007 | 91,100 |
| 2025/06/09 | 1,009 | 1,015 | 1,009 | 1,015 | 61,500 |
| 2025/06/06 | 1,013 | 1,018 | 1,006 | 1,006 | 41,200 |
| 2025/06/05 | 1,018 | 1,020 | 1,009 | 1,012 | 86,300 |
| 2025/06/04 | 1,018 | 1,032 | 1,017 | 1,024 | 53,300 |
| 2025/06/03 | 1,025 | 1,025 | 1,016 | 1,018 | 54,600 |
| 2025/06/02 | 1,019 | 1,025 | 1,017 | 1,025 | 49,300 |
| 2025/05/30 | 1,015 | 1,029 | 1,011 | 1,026 | 95,600 |
| 2025/05/29 | 1,013 | 1,027 | 998 | 1,020 | 160,700 |
| 2025/05/28 | 1,020 | 1,023 | 1,008 | 1,008 | 70,800 |
| 2025/05/27 | 1,008 | 1,013 | 1,004 | 1,013 | 54,100 |
| 2025/05/26 | 1,004 | 1,011 | 1,004 | 1,011 | 62,100 |
| 2025/05/23 | 1,009 | 1,017 | 1,006 | 1,006 | 40,000 |
| 2025/05/22 | 1,003 | 1,012 | 997 | 1,002 | 63,100 |
| 2025/05/21 | 1,009 | 1,025 | 1,008 | 1,013 | 86,300 |
| 2025/05/20 | 1,003 | 1,009 | 1,000 | 1,004 | 55,300 |
| 2025/05/19 | 1,000 | 1,010 | 996 | 1,004 | 69,000 |
| 2025/05/16 | 1,013 | 1,014 | 997 | 1,007 | 73,400 |
| 2025/05/15 | 1,026 | 1,039 | 1,011 | 1,012 | 167,400 |
| 2025/05/14 | 1,024 | 1,037 | 1,015 | 1,037 | 61,100 |
| 2025/05/13 | 1,045 | 1,057 | 1,023 | 1,023 | 94,400 |
| 2025/05/12 | 1,045 | 1,080 | 982 | 1,037 | 410,500 |
| 2025/05/09 | 1,006 | 1,040 | 1,004 | 1,023 | 160,200 |
| 2025/05/08 | 1,006 | 1,006 | 995 | 1,002 | 60,900 |
| 2025/05/07 | 998 | 1,009 | 989 | 1,008 | 105,800 |
| 2025/05/02 | 1,013 | 1,015 | 993 | 1,005 | 106,800 |
| 2025/05/01 | 1,032 | 1,033 | 1,009 | 1,014 | 64,800 |
| 2025/04/30 | 1,030 | 1,041 | 1,028 | 1,038 | 70,400 |
| 2025/04/28 | 1,024 | 1,036 | 1,024 | 1,035 | 79,400 |
| 2025/04/25 | 1,028 | 1,037 | 1,020 | 1,023 | 50,800 |
| 2025/04/24 | 1,030 | 1,042 | 1,021 | 1,021 | 69,100 |
| 2025/04/23 | 1,026 | 1,036 | 1,020 | 1,026 | 83,500 |
| 2025/04/22 | 1,004 | 1,016 | 1,004 | 1,015 | 57,800 |
| 2025/04/21 | 1,013 | 1,013 | 996 | 1,004 | 66,600 |
| 2025/04/18 | 1,011 | 1,017 | 1,003 | 1,009 | 61,900 |
| 2025/04/17 | 973 | 998 | 973 | 998 | 48,800 |
| 2025/04/16 | 987 | 994 | 970 | 973 | 83,200 |
| 2025/04/15 | 995 | 998 | 982 | 986 | 74,800 |
| 2025/04/14 | 978 | 987 | 966 | 984 | 75,000 |
| 2025/04/11 | 968 | 971 | 940 | 970 | 114,800 |
| 2025/04/10 | 1,030 | 1,030 | 988 | 1,008 | 126,900 |
| 2025/04/09 | 944 | 947 | 918 | 929 | 198,200 |
| 2025/04/08 | 929 | 983 | 929 | 971 | 101,900 |
| 2025/04/07 | 898 | 918 | 874 | 896 | 196,300 |
| 2025/04/04 | 1,008 | 1,015 | 962 | 973 | 268,500 |
| 2025/04/03 | 1,040 | 1,046 | 1,025 | 1,046 | 214,900 |
| 2025/04/02 | 1,080 | 1,080 | 1,064 | 1,077 | 80,400 |
| 2025/04/01 | 1,090 | 1,093 | 1,074 | 1,077 | 99,000 |
| 2025/03/31 | 1,088 | 1,089 | 1,053 | 1,073 | 190,400 |
| 2025/03/28 | 1,126 | 1,133 | 1,113 | 1,118 | 237,200 |
| 2025/03/27 | 1,117 | 1,170 | 1,108 | 1,155 | 493,500 |
| 2025/03/26 | 1,131 | 1,132 | 1,118 | 1,123 | 185,700 |
| 2025/03/25 | 1,136 | 1,141 | 1,128 | 1,129 | 159,400 |
| 2025/03/24 | 1,151 | 1,158 | 1,134 | 1,140 | 165,000 |
| 2025/03/21 | 1,126 | 1,160 | 1,126 | 1,160 | 242,100 |
| 2025/03/19 | 1,136 | 1,137 | 1,121 | 1,124 | 102,600 |
| 2025/03/18 | 1,118 | 1,135 | 1,114 | 1,131 | 114,600 |
| 2025/03/17 | 1,104 | 1,121 | 1,104 | 1,110 | 114,600 |
| 2025/03/14 | 1,086 | 1,098 | 1,085 | 1,096 | 129,500 |
| 2025/03/13 | 1,085 | 1,093 | 1,083 | 1,086 | 99,000 |
| 2025/03/12 | 1,084 | 1,086 | 1,078 | 1,084 | 115,900 |
| 2025/03/11 | 1,099 | 1,099 | 1,078 | 1,085 | 159,800 |
| 2025/03/10 | 1,125 | 1,125 | 1,105 | 1,105 | 113,400 |
| 2025/03/07 | 1,121 | 1,127 | 1,103 | 1,125 | 94,500 |
| 2025/03/06 | 1,121 | 1,130 | 1,120 | 1,130 | 89,600 |
| 2025/03/05 | 1,117 | 1,123 | 1,114 | 1,119 | 74,000 |
| 2025/03/04 | 1,123 | 1,123 | 1,110 | 1,122 | 77,000 |
| 2025/03/03 | 1,134 | 1,140 | 1,119 | 1,126 | 128,200 |
| 2025/02/28 | 1,141 | 1,145 | 1,128 | 1,133 | 89,300 |
| 2025/02/27 | 1,140 | 1,152 | 1,133 | 1,150 | 112,300 |
| 2025/02/26 | 1,110 | 1,165 | 1,108 | 1,141 | 296,200 |
| 2025/02/25 | 1,094 | 1,135 | 1,079 | 1,107 | 563,000 |
| 2025/02/21 | 1,103 | 1,103 | 1,091 | 1,095 | 69,900 |
| 2025/02/20 | 1,107 | 1,107 | 1,089 | 1,103 | 107,900 |
| 2025/02/19 | 1,111 | 1,132 | 1,107 | 1,107 | 100,700 |
| 2025/02/18 | 1,113 | 1,121 | 1,106 | 1,119 | 91,200 |
| 2025/02/17 | 1,113 | 1,122 | 1,112 | 1,113 | 50,100 |
| 2025/02/14 | 1,110 | 1,119 | 1,106 | 1,113 | 53,900 |
| 2025/02/13 | 1,110 | 1,118 | 1,108 | 1,111 | 69,900 |
| 2025/02/12 | 1,116 | 1,116 | 1,106 | 1,109 | 61,400 |
| 2025/02/10 | 1,116 | 1,120 | 1,105 | 1,107 | 53,100 |
| 2025/02/07 | 1,124 | 1,127 | 1,115 | 1,116 | 62,400 |
| 2025/02/06 | 1,150 | 1,150 | 1,124 | 1,124 | 82,400 |
| 2025/02/05 | 1,149 | 1,162 | 1,135 | 1,140 | 86,600 |
| 2025/02/04 | 1,154 | 1,157 | 1,136 | 1,150 | 113,800 |
| 2025/02/03 | 1,134 | 1,154 | 1,116 | 1,124 | 200,700 |
| 2025/01/31 | 1,145 | 1,152 | 1,134 | 1,152 | 94,800 |
| 2025/01/30 | 1,130 | 1,148 | 1,130 | 1,140 | 66,600 |
| 2025/01/29 | 1,133 | 1,140 | 1,124 | 1,134 | 76,000 |
| 2025/01/28 | 1,124 | 1,134 | 1,118 | 1,130 | 73,300 |
| 2025/01/27 | 1,120 | 1,132 | 1,113 | 1,114 | 76,100 |
| 2025/01/24 | 1,104 | 1,114 | 1,096 | 1,107 | 98,800 |
| 2025/01/23 | 1,115 | 1,115 | 1,099 | 1,102 | 80,200 |
| 2025/01/22 | 1,111 | 1,114 | 1,104 | 1,107 | 66,100 |
| 2025/01/21 | 1,112 | 1,114 | 1,097 | 1,114 | 74,100 |
| 2025/01/20 | 1,103 | 1,110 | 1,098 | 1,102 | 63,200 |
| 2025/01/17 | 1,108 | 1,113 | 1,090 | 1,103 | 64,100 |
| 2025/01/16 | 1,108 | 1,120 | 1,100 | 1,106 | 80,700 |
| 2025/01/15 | 1,105 | 1,110 | 1,099 | 1,109 | 89,100 |
| 2025/01/14 | 1,090 | 1,099 | 1,084 | 1,092 | 84,100 |
| 2025/01/10 | 1,110 | 1,114 | 1,092 | 1,099 | 97,900 |
| 2025/01/09 | 1,114 | 1,114 | 1,101 | 1,101 | 140,800 |
| 2025/01/08 | 1,114 | 1,131 | 1,112 | 1,114 | 155,400 |
| 2025/01/07 | 1,118 | 1,127 | 1,103 | 1,124 | 137,800 |
| 2025/01/06 | 1,133 | 1,133 | 1,106 | 1,117 | 121,900 |
| 2024/12/30 | 1,117 | 1,129 | 1,115 | 1,118 | 93,200 |
| 2024/12/27 | 1,100 | 1,109 | 1,092 | 1,109 | 90,100 |
| 2024/12/26 | 1,090 | 1,095 | 1,071 | 1,093 | 119,500 |
| 2024/12/25 | 1,103 | 1,103 | 1,075 | 1,085 | 71,500 |
| 2024/12/24 | 1,086 | 1,105 | 1,085 | 1,099 | 94,500 |
| 2024/12/23 | 1,079 | 1,099 | 1,072 | 1,090 | 137,300 |
| 2024/12/20 | 1,087 | 1,087 | 1,065 | 1,079 | 112,700 |
| 2024/12/19 | 1,090 | 1,142 | 1,082 | 1,090 | 108,600 |
| 2024/12/18 | 1,101 | 1,109 | 1,093 | 1,096 | 86,300 |
| 2024/12/17 | 1,125 | 1,129 | 1,101 | 1,110 | 104,800 |
| 2024/12/16 | 1,100 | 1,130 | 1,086 | 1,117 | 237,800 |
| 2024/12/13 | 1,070 | 1,080 | 1,063 | 1,078 | 111,700 |
| 2024/12/12 | 1,084 | 1,092 | 1,076 | 1,081 | 91,000 |
| 2024/12/11 | 1,071 | 1,077 | 1,066 | 1,075 | 50,500 |
| 2024/12/10 | 1,072 | 1,087 | 1,070 | 1,073 | 98,700 |
| 2024/12/09 | 1,090 | 1,090 | 1,050 | 1,072 | 116,300 |
| 2024/12/06 | 1,046 | 1,062 | 1,045 | 1,062 | 45,900 |
| 2024/12/05 | 1,048 | 1,059 | 1,044 | 1,050 | 78,700 |
| 2024/12/04 | 1,071 | 1,074 | 1,047 | 1,053 | 70,900 |
| 2024/12/03 | 1,062 | 1,081 | 1,055 | 1,075 | 109,700 |
| 2024/12/02 | 1,041 | 1,053 | 1,033 | 1,052 | 70,300 |
| 2024/11/29 | 1,026 | 1,038 | 1,016 | 1,031 | 39,100 |
| 2024/11/28 | 1,015 | 1,030 | 1,011 | 1,019 | 54,200 |
| 2024/11/27 | 1,027 | 1,027 | 1,012 | 1,019 | 57,300 |
| 2024/11/26 | 1,030 | 1,034 | 1,014 | 1,019 | 76,900 |
| 2024/11/25 | 1,041 | 1,054 | 1,029 | 1,030 | 95,300 |
| 2024/11/22 | 1,036 | 1,044 | 1,033 | 1,041 | 47,500 |
| 2024/11/21 | 1,032 | 1,046 | 1,031 | 1,037 | 46,400 |
| 2024/11/20 | 1,037 | 1,042 | 1,026 | 1,027 | 69,000 |
| 2024/11/19 | 1,040 | 1,045 | 1,026 | 1,044 | 63,600 |
| 2024/11/18 | 1,050 | 1,052 | 1,032 | 1,040 | 41,200 |
| 2024/11/15 | 1,047 | 1,051 | 1,026 | 1,042 | 96,800 |
| 2024/11/14 | 1,024 | 1,048 | 1,024 | 1,038 | 71,800 |
| 2024/11/13 | 1,039 | 1,045 | 1,012 | 1,024 | 94,300 |
| 2024/11/12 | 1,030 | 1,058 | 1,030 | 1,045 | 62,900 |
| 2024/11/11 | 1,076 | 1,085 | 967 | 1,023 | 275,400 |
| 2024/11/08 | 1,085 | 1,092 | 1,079 | 1,079 | 44,200 |
| 2024/11/07 | 1,085 | 1,104 | 1,082 | 1,086 | 103,400 |
| 2024/11/06 | 1,052 | 1,070 | 1,041 | 1,070 | 59,100 |
| 2024/11/05 | 1,048 | 1,052 | 1,030 | 1,052 | 38,500 |
| 2024/11/01 | 1,035 | 1,047 | 1,028 | 1,044 | 49,800 |
| 2024/10/31 | 1,039 | 1,053 | 1,034 | 1,041 | 78,900 |
| 2024/10/30 | 1,045 | 1,054 | 1,032 | 1,035 | 225,500 |
| 2024/10/29 | 1,033 | 1,047 | 1,028 | 1,045 | 43,000 |
| 2024/10/28 | 1,008 | 1,029 | 1,001 | 1,029 | 71,300 |
| 2024/10/25 | 1,007 | 1,014 | 990 | 1,008 | 104,600 |
| 2024/10/24 | 1,007 | 1,011 | 996 | 1,010 | 81,900 |
| 2024/10/23 | 1,028 | 1,030 | 1,007 | 1,007 | 62,400 |
| 2024/10/22 | 1,045 | 1,045 | 1,018 | 1,019 | 76,800 |
| 2024/10/21 | 1,059 | 1,059 | 1,040 | 1,046 | 68,000 |
| 2024/10/18 | 1,058 | 1,066 | 1,052 | 1,059 | 40,000 |
| 2024/10/17 | 1,045 | 1,058 | 1,045 | 1,050 | 40,800 |
| 2024/10/16 | 1,050 | 1,064 | 1,044 | 1,044 | 46,300 |
| 2024/10/15 | 1,060 | 1,063 | 1,045 | 1,055 | 59,200 |
| 2024/10/11 | 1,057 | 1,063 | 1,046 | 1,050 | 33,700 |
| 2024/10/10 | 1,062 | 1,062 | 1,041 | 1,052 | 27,900 |
| 2024/10/09 | 1,071 | 1,072 | 1,043 | 1,053 | 60,400 |
| 2024/10/08 | 1,100 | 1,100 | 1,063 | 1,069 | 71,900 |
| 2024/10/07 | 1,092 | 1,116 | 1,087 | 1,105 | 85,100 |
| 2024/10/04 | 1,062 | 1,076 | 1,056 | 1,070 | 52,200 |
| 2024/10/03 | 1,060 | 1,065 | 1,050 | 1,058 | 53,800 |
| 2024/10/02 | 1,037 | 1,051 | 1,035 | 1,045 | 79,800 |
| 2024/10/01 | 1,039 | 1,054 | 1,033 | 1,052 | 62,800 |
| 2024/09/30 | 1,046 | 1,062 | 1,026 | 1,039 | 59,700 |
| 2024/09/27 | 1,052 | 1,059 | 1,044 | 1,047 | 58,300 |
| 2024/09/26 | 1,050 | 1,075 | 1,044 | 1,069 | 74,500 |
| 2024/09/25 | 1,040 | 1,044 | 1,023 | 1,044 | 74,800 |
| 2024/09/24 | 1,069 | 1,076 | 1,053 | 1,057 | 39,200 |
| 2024/09/20 | 1,068 | 1,081 | 1,057 | 1,058 | 69,900 |
| 2024/09/19 | 1,057 | 1,062 | 1,045 | 1,058 | 75,300 |
| 2024/09/18 | 1,051 | 1,060 | 1,033 | 1,047 | 79,800 |
| 2024/09/17 | 1,075 | 1,081 | 1,030 | 1,056 | 139,500 |
| 2024/09/13 | 1,110 | 1,119 | 1,074 | 1,074 | 143,200 |
| 2024/09/12 | 1,123 | 1,127 | 1,088 | 1,117 | 220,400 |
| 2024/09/11 | 1,170 | 1,173 | 1,113 | 1,115 | 146,500 |
| 2024/09/10 | 1,174 | 1,198 | 1,174 | 1,180 | 71,700 |
| 2024/09/09 | 1,165 | 1,176 | 1,153 | 1,173 | 74,700 |
| 2024/09/06 | 1,190 | 1,215 | 1,172 | 1,180 | 115,400 |
| 2024/09/05 | 1,146 | 1,195 | 1,136 | 1,179 | 85,800 |
| 2024/09/04 | 1,190 | 1,198 | 1,157 | 1,160 | 119,200 |
| 2024/09/03 | 1,190 | 1,215 | 1,184 | 1,211 | 87,700 |
| 2024/09/02 | 1,136 | 1,180 | 1,136 | 1,176 | 88,000 |
| 2024/08/30 | 1,135 | 1,144 | 1,132 | 1,134 | 72,000 |
| 2024/08/29 | 1,132 | 1,145 | 1,123 | 1,125 | 58,200 |
| 2024/08/28 | 1,120 | 1,131 | 1,111 | 1,130 | 63,000 |
| 2024/08/27 | 1,103 | 1,115 | 1,092 | 1,115 | 66,100 |
| 2024/08/26 | 1,083 | 1,093 | 1,076 | 1,082 | 50,200 |
| 2024/08/23 | 1,103 | 1,104 | 1,080 | 1,080 | 25,400 |
| 2024/08/22 | 1,103 | 1,103 | 1,087 | 1,095 | 30,000 |
| 2024/08/21 | 1,111 | 1,111 | 1,098 | 1,098 | 24,000 |
| 2024/08/20 | 1,133 | 1,133 | 1,110 | 1,114 | 37,900 |
| 2024/08/19 | 1,135 | 1,135 | 1,114 | 1,124 | 38,700 |