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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,021 | 2,056 | 2,011 | 2,053 | 136,400 |
| 2026/06/25 | 2,007 | 2,016 | 1,972 | 2,011 | 94,800 |
| 2026/06/24 | 1,993 | 2,016 | 1,951 | 1,974 | 114,600 |
| 2026/06/23 | 1,979 | 2,027 | 1,972 | 2,001 | 157,700 |
| 2026/06/22 | 1,957 | 1,974 | 1,924 | 1,962 | 105,300 |
| 2026/06/19 | 1,995 | 2,001 | 1,924 | 1,945 | 161,100 |
| 2026/06/18 | 2,003 | 2,024 | 1,980 | 1,990 | 84,200 |
| 2026/06/17 | 2,035 | 2,065 | 1,968 | 1,968 | 130,600 |
| 2026/06/16 | 2,065 | 2,065 | 2,001 | 2,025 | 105,300 |
| 2026/06/15 | 2,060 | 2,099 | 2,048 | 2,064 | 126,500 |
| 2026/06/12 | 2,077 | 2,086 | 2,033 | 2,044 | 162,800 |
| 2026/06/11 | 2,060 | 2,075 | 2,018 | 2,040 | 91,700 |
| 2026/06/10 | 2,075 | 2,127 | 2,059 | 2,064 | 204,300 |
| 2026/06/09 | 2,005 | 2,066 | 2,005 | 2,062 | 275,000 |
| 2026/06/08 | 1,958 | 2,009 | 1,947 | 1,999 | 141,700 |
| 2026/06/05 | 1,964 | 2,010 | 1,964 | 1,992 | 145,600 |
| 2026/06/04 | 1,924 | 1,977 | 1,908 | 1,946 | 126,400 |
| 2026/06/03 | 1,968 | 1,977 | 1,928 | 1,930 | 125,000 |
| 2026/06/02 | 1,909 | 1,953 | 1,850 | 1,948 | 144,700 |
| 2026/06/01 | 1,937 | 1,942 | 1,908 | 1,930 | 133,500 |
| 2026/05/29 | 1,937 | 1,969 | 1,913 | 1,934 | 132,200 |
| 2026/05/28 | 1,943 | 1,945 | 1,883 | 1,919 | 106,300 |
| 2026/05/27 | 1,988 | 1,988 | 1,925 | 1,945 | 102,100 |
| 2026/05/26 | 1,972 | 1,996 | 1,915 | 1,978 | 123,100 |
| 2026/05/25 | 1,944 | 1,978 | 1,914 | 1,972 | 130,000 |
| 2026/05/22 | 2,010 | 2,020 | 1,971 | 1,984 | 112,700 |
| 2026/05/21 | 1,952 | 2,018 | 1,952 | 1,996 | 156,300 |
| 2026/05/20 | 1,955 | 1,987 | 1,931 | 1,957 | 203,200 |
| 2026/05/19 | 1,924 | 1,967 | 1,912 | 1,944 | 190,700 |
| 2026/05/18 | 1,928 | 1,928 | 1,864 | 1,887 | 182,400 |
| 2026/05/15 | 1,970 | 2,040 | 1,871 | 1,913 | 486,400 |
| 2026/05/14 | 1,921 | 1,964 | 1,897 | 1,944 | 201,100 |
| 2026/05/13 | 1,870 | 1,925 | 1,867 | 1,919 | 200,600 |
| 2026/05/12 | 1,897 | 1,911 | 1,860 | 1,877 | 144,100 |
| 2026/05/11 | 1,860 | 1,888 | 1,812 | 1,870 | 173,100 |
| 2026/05/08 | 1,841 | 1,857 | 1,795 | 1,857 | 162,000 |
| 2026/05/07 | 1,848 | 1,885 | 1,822 | 1,864 | 192,100 |
| 2026/05/01 | 1,776 | 1,804 | 1,749 | 1,790 | 139,800 |
| 2026/04/30 | 1,790 | 1,800 | 1,759 | 1,776 | 166,600 |
| 2026/04/28 | 1,763 | 1,818 | 1,737 | 1,818 | 205,900 |
| 2026/04/27 | 1,725 | 1,747 | 1,700 | 1,734 | 134,700 |
| 2026/04/24 | 1,690 | 1,743 | 1,632 | 1,722 | 302,000 |
| 2026/04/23 | 1,687 | 1,710 | 1,658 | 1,671 | 95,200 |
| 2026/04/22 | 1,757 | 1,760 | 1,701 | 1,702 | 121,100 |
| 2026/04/21 | 1,804 | 1,810 | 1,757 | 1,757 | 104,800 |
| 2026/04/20 | 1,840 | 1,856 | 1,807 | 1,807 | 96,000 |
| 2026/04/17 | 1,843 | 1,852 | 1,816 | 1,836 | 109,300 |
| 2026/04/16 | 1,801 | 1,852 | 1,801 | 1,842 | 174,800 |
| 2026/04/15 | 1,782 | 1,810 | 1,775 | 1,784 | 104,900 |
| 2026/04/14 | 1,763 | 1,770 | 1,736 | 1,753 | 119,000 |
| 2026/04/13 | 1,710 | 1,764 | 1,705 | 1,754 | 208,000 |
| 2026/04/10 | 1,730 | 1,745 | 1,710 | 1,721 | 102,500 |
| 2026/04/09 | 1,721 | 1,732 | 1,695 | 1,706 | 106,400 |
| 2026/04/08 | 1,692 | 1,707 | 1,675 | 1,702 | 140,100 |
| 2026/04/07 | 1,641 | 1,668 | 1,633 | 1,658 | 75,800 |
| 2026/04/06 | 1,609 | 1,643 | 1,602 | 1,627 | 74,400 |
| 2026/04/03 | 1,633 | 1,649 | 1,607 | 1,609 | 95,700 |
| 2026/03/27 | 1,599 | 1,652 | 1,599 | 1,640 | 261,600 |
| 2026/03/26 | 1,655 | 1,655 | 1,594 | 1,618 | 125,400 |
| 2026/03/25 | 1,637 | 1,657 | 1,630 | 1,651 | 162,800 |
| 2026/03/24 | 1,554 | 1,589 | 1,529 | 1,589 | 123,000 |
| 2026/03/23 | 1,541 | 1,551 | 1,499 | 1,514 | 170,500 |
| 2026/03/19 | 1,609 | 1,614 | 1,581 | 1,581 | 90,200 |
| 2026/03/18 | 1,622 | 1,646 | 1,620 | 1,644 | 99,800 |
| 2026/03/17 | 1,605 | 1,642 | 1,591 | 1,591 | 95,300 |
| 2026/03/16 | 1,608 | 1,618 | 1,581 | 1,590 | 86,500 |
| 2026/03/13 | 1,575 | 1,633 | 1,575 | 1,616 | 126,800 |
| 2026/03/12 | 1,673 | 1,673 | 1,599 | 1,605 | 188,800 |
| 2026/03/11 | 1,733 | 1,738 | 1,689 | 1,689 | 125,300 |
| 2026/03/10 | 1,680 | 1,730 | 1,672 | 1,710 | 115,800 |
| 2026/03/09 | 1,616 | 1,650 | 1,576 | 1,640 | 252,600 |
| 2026/03/06 | 1,710 | 1,744 | 1,690 | 1,736 | 94,100 |
| 2026/03/05 | 1,716 | 1,757 | 1,705 | 1,738 | 175,500 |
| 2026/03/04 | 1,710 | 1,737 | 1,603 | 1,644 | 248,900 |
| 2026/03/03 | 1,799 | 1,833 | 1,775 | 1,775 | 143,300 |
| 2026/03/02 | 1,802 | 1,836 | 1,763 | 1,807 | 231,100 |
| 2026/02/27 | 1,856 | 1,897 | 1,856 | 1,893 | 90,600 |
| 2026/02/26 | 1,828 | 1,861 | 1,812 | 1,856 | 86,600 |
| 2026/02/25 | 1,847 | 1,847 | 1,789 | 1,794 | 261,300 |
| 2026/02/24 | 1,908 | 1,908 | 1,822 | 1,853 | 133,000 |
| 2026/02/20 | 1,899 | 1,920 | 1,890 | 1,908 | 98,600 |
| 2026/02/19 | 1,918 | 1,919 | 1,886 | 1,909 | 85,200 |
| 2026/02/18 | 1,905 | 1,919 | 1,889 | 1,899 | 67,000 |
| 2026/02/17 | 1,928 | 1,965 | 1,882 | 1,882 | 98,300 |
| 2026/02/16 | 1,953 | 1,969 | 1,897 | 1,928 | 140,000 |
| 2026/02/13 | 2,010 | 2,011 | 1,937 | 1,953 | 155,700 |
| 2026/02/12 | 1,913 | 2,020 | 1,910 | 2,020 | 155,800 |
| 2026/02/10 | 1,900 | 1,930 | 1,897 | 1,913 | 116,400 |
| 2026/02/09 | 1,875 | 1,899 | 1,833 | 1,893 | 130,800 |
| 2026/02/06 | 1,800 | 1,820 | 1,781 | 1,819 | 177,700 |
| 2026/02/05 | 1,820 | 1,832 | 1,789 | 1,808 | 148,100 |
| 2026/02/04 | 1,764 | 1,800 | 1,761 | 1,797 | 106,900 |
| 2026/02/03 | 1,725 | 1,781 | 1,707 | 1,764 | 234,600 |
| 2026/02/02 | 1,706 | 1,735 | 1,656 | 1,691 | 330,400 |
| 2026/01/30 | 1,696 | 1,713 | 1,672 | 1,698 | 69,500 |
| 2026/01/29 | 1,660 | 1,696 | 1,649 | 1,685 | 133,200 |
| 2026/01/28 | 1,678 | 1,686 | 1,662 | 1,668 | 103,600 |
| 2026/01/27 | 1,675 | 1,713 | 1,664 | 1,702 | 97,000 |
| 2026/01/26 | 1,708 | 1,710 | 1,677 | 1,686 | 132,100 |
| 2026/01/23 | 1,717 | 1,755 | 1,717 | 1,741 | 112,000 |
| 2026/01/22 | 1,686 | 1,718 | 1,670 | 1,711 | 107,700 |
| 2026/01/21 | 1,644 | 1,676 | 1,637 | 1,656 | 143,000 |
| 2026/01/20 | 1,694 | 1,704 | 1,665 | 1,684 | 123,300 |
| 2026/01/19 | 1,667 | 1,690 | 1,647 | 1,684 | 106,100 |
| 2026/01/16 | 1,660 | 1,671 | 1,647 | 1,669 | 100,400 |
| 2026/01/15 | 1,619 | 1,672 | 1,614 | 1,660 | 123,500 |
| 2026/01/14 | 1,604 | 1,619 | 1,577 | 1,619 | 98,600 |
| 2026/01/13 | 1,600 | 1,609 | 1,575 | 1,596 | 82,000 |
| 2026/01/09 | 1,556 | 1,578 | 1,539 | 1,569 | 65,600 |
| 2026/01/08 | 1,540 | 1,565 | 1,531 | 1,537 | 84,600 |
| 2026/01/07 | 1,540 | 1,577 | 1,535 | 1,550 | 76,800 |
| 2026/01/06 | 1,515 | 1,550 | 1,506 | 1,543 | 72,600 |
| 2026/01/05 | 1,500 | 1,509 | 1,489 | 1,505 | 83,100 |
| 2025/12/30 | 1,496 | 1,509 | 1,485 | 1,490 | 60,800 |
| 2025/12/29 | 1,464 | 1,509 | 1,463 | 1,494 | 128,500 |
| 2025/12/26 | 1,450 | 1,473 | 1,450 | 1,469 | 90,200 |
| 2025/12/25 | 1,458 | 1,461 | 1,439 | 1,450 | 71,300 |
| 2025/12/24 | 1,450 | 1,465 | 1,443 | 1,453 | 102,400 |
| 2025/12/23 | 1,424 | 1,458 | 1,416 | 1,453 | 167,300 |
| 2025/12/22 | 1,412 | 1,428 | 1,411 | 1,418 | 94,500 |
| 2025/12/19 | 1,393 | 1,413 | 1,389 | 1,407 | 106,900 |
| 2025/12/18 | 1,394 | 1,396 | 1,377 | 1,393 | 69,600 |
| 2025/12/17 | 1,408 | 1,409 | 1,388 | 1,393 | 61,700 |
| 2025/12/16 | 1,434 | 1,434 | 1,396 | 1,399 | 61,600 |
| 2025/12/15 | 1,386 | 1,439 | 1,386 | 1,427 | 109,400 |
| 2025/12/12 | 1,380 | 1,394 | 1,377 | 1,394 | 133,900 |
| 2025/12/11 | 1,375 | 1,390 | 1,347 | 1,356 | 163,900 |
| 2025/12/10 | 1,358 | 1,369 | 1,356 | 1,364 | 36,700 |
| 2025/12/09 | 1,359 | 1,373 | 1,355 | 1,362 | 60,700 |
| 2025/12/08 | 1,380 | 1,380 | 1,349 | 1,361 | 72,800 |
| 2025/12/05 | 1,353 | 1,377 | 1,343 | 1,366 | 80,400 |
| 2025/12/04 | 1,335 | 1,378 | 1,327 | 1,372 | 98,100 |
| 2025/12/03 | 1,356 | 1,365 | 1,327 | 1,338 | 123,900 |
| 2025/12/02 | 1,376 | 1,378 | 1,330 | 1,353 | 154,500 |
| 2025/12/01 | 1,335 | 1,372 | 1,330 | 1,364 | 119,300 |
| 2025/11/28 | 1,320 | 1,325 | 1,310 | 1,317 | 65,700 |
| 2025/11/27 | 1,308 | 1,328 | 1,306 | 1,309 | 95,700 |
| 2025/11/26 | 1,290 | 1,302 | 1,276 | 1,296 | 104,400 |
| 2025/11/25 | 1,272 | 1,278 | 1,260 | 1,272 | 68,000 |
| 2025/11/21 | 1,236 | 1,265 | 1,234 | 1,265 | 88,800 |
| 2025/11/20 | 1,245 | 1,248 | 1,229 | 1,240 | 67,000 |
| 2025/11/19 | 1,222 | 1,236 | 1,217 | 1,223 | 109,200 |
| 2025/11/18 | 1,244 | 1,244 | 1,220 | 1,221 | 99,400 |
| 2025/11/17 | 1,260 | 1,272 | 1,243 | 1,247 | 69,600 |
| 2025/11/14 | 1,245 | 1,270 | 1,245 | 1,257 | 56,700 |
| 2025/11/13 | 1,269 | 1,275 | 1,258 | 1,269 | 38,800 |
| 2025/11/12 | 1,252 | 1,270 | 1,244 | 1,259 | 70,600 |
| 2025/11/11 | 1,244 | 1,256 | 1,220 | 1,248 | 94,400 |
| 2025/11/10 | 1,270 | 1,300 | 1,242 | 1,247 | 211,700 |
| 2025/11/07 | 1,271 | 1,273 | 1,245 | 1,250 | 57,300 |
| 2025/11/06 | 1,242 | 1,283 | 1,242 | 1,271 | 70,400 |
| 2025/11/05 | 1,255 | 1,255 | 1,219 | 1,239 | 94,700 |
| 2025/11/04 | 1,245 | 1,265 | 1,237 | 1,257 | 58,000 |
| 2025/10/31 | 1,276 | 1,277 | 1,241 | 1,250 | 93,300 |
| 2025/10/30 | 1,261 | 1,289 | 1,261 | 1,278 | 91,400 |
| 2025/10/29 | 1,291 | 1,300 | 1,256 | 1,266 | 113,400 |
| 2025/10/28 | 1,270 | 1,323 | 1,252 | 1,291 | 377,600 |
| 2025/10/27 | 1,239 | 1,272 | 1,236 | 1,260 | 148,900 |
| 2025/10/24 | 1,231 | 1,234 | 1,221 | 1,224 | 60,900 |
| 2025/10/23 | 1,213 | 1,228 | 1,206 | 1,227 | 100,300 |
| 2025/10/22 | 1,198 | 1,237 | 1,193 | 1,237 | 241,700 |
| 2025/10/21 | 1,200 | 1,207 | 1,192 | 1,193 | 65,100 |
| 2025/10/20 | 1,175 | 1,196 | 1,166 | 1,196 | 61,300 |
| 2025/10/17 | 1,146 | 1,157 | 1,141 | 1,156 | 48,900 |
| 2025/10/16 | 1,155 | 1,164 | 1,153 | 1,159 | 35,800 |
| 2025/10/15 | 1,136 | 1,151 | 1,132 | 1,146 | 55,700 |
| 2025/10/14 | 1,140 | 1,148 | 1,120 | 1,129 | 92,100 |
| 2025/10/10 | 1,181 | 1,183 | 1,151 | 1,154 | 130,600 |
| 2025/10/09 | 1,181 | 1,194 | 1,173 | 1,194 | 82,400 |
| 2025/10/08 | 1,187 | 1,192 | 1,178 | 1,181 | 56,800 |
| 2025/10/07 | 1,191 | 1,191 | 1,175 | 1,181 | 71,900 |
| 2025/10/06 | 1,196 | 1,199 | 1,166 | 1,190 | 102,700 |
| 2025/10/03 | 1,180 | 1,196 | 1,180 | 1,183 | 34,200 |
| 2025/10/02 | 1,195 | 1,201 | 1,176 | 1,182 | 75,900 |
| 2025/10/01 | 1,219 | 1,223 | 1,193 | 1,199 | 97,200 |
| 2025/09/30 | 1,215 | 1,237 | 1,204 | 1,231 | 70,200 |
| 2025/09/29 | 1,230 | 1,230 | 1,203 | 1,211 | 79,300 |
| 2025/09/26 | 1,215 | 1,236 | 1,215 | 1,234 | 113,400 |
| 2025/09/25 | 1,206 | 1,215 | 1,201 | 1,215 | 71,100 |
| 2025/09/24 | 1,201 | 1,211 | 1,194 | 1,206 | 79,700 |
| 2025/09/22 | 1,195 | 1,203 | 1,191 | 1,199 | 86,000 |
| 2025/09/19 | 1,195 | 1,208 | 1,183 | 1,197 | 111,400 |
| 2025/09/18 | 1,200 | 1,202 | 1,187 | 1,195 | 87,600 |
| 2025/09/17 | 1,216 | 1,216 | 1,195 | 1,196 | 55,600 |
| 2025/09/16 | 1,228 | 1,232 | 1,218 | 1,219 | 81,700 |
| 2025/09/12 | 1,245 | 1,248 | 1,227 | 1,228 | 112,200 |
| 2025/09/11 | 1,245 | 1,247 | 1,229 | 1,235 | 47,500 |
| 2025/09/10 | 1,210 | 1,248 | 1,210 | 1,248 | 109,100 |
| 2025/09/09 | 1,229 | 1,239 | 1,211 | 1,216 | 94,100 |
| 2025/09/08 | 1,233 | 1,233 | 1,218 | 1,225 | 42,300 |
| 2025/09/05 | 1,231 | 1,242 | 1,221 | 1,225 | 62,100 |
| 2025/09/04 | 1,222 | 1,233 | 1,219 | 1,228 | 51,200 |
| 2025/09/03 | 1,240 | 1,248 | 1,211 | 1,219 | 105,500 |
| 2025/09/02 | 1,216 | 1,243 | 1,213 | 1,236 | 80,200 |
| 2025/09/01 | 1,211 | 1,223 | 1,204 | 1,211 | 83,200 |
| 2025/08/29 | 1,206 | 1,213 | 1,201 | 1,207 | 51,100 |
| 2025/08/28 | 1,195 | 1,215 | 1,188 | 1,212 | 70,500 |
| 2025/08/27 | 1,213 | 1,221 | 1,197 | 1,200 | 69,300 |
| 2025/08/26 | 1,236 | 1,242 | 1,207 | 1,213 | 94,800 |
| 2025/08/25 | 1,227 | 1,239 | 1,219 | 1,234 | 134,100 |