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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 1,194 | 1,228 | 1,192 | 1,226 | 111,600 |
| 2025/08/21 | 1,193 | 1,194 | 1,179 | 1,192 | 82,600 |
| 2025/08/20 | 1,153 | 1,202 | 1,148 | 1,176 | 137,100 |
| 2025/08/19 | 1,170 | 1,173 | 1,153 | 1,153 | 60,200 |
| 2025/08/18 | 1,172 | 1,173 | 1,159 | 1,167 | 75,900 |
| 2025/08/15 | 1,135 | 1,170 | 1,135 | 1,166 | 192,700 |
| 2025/08/14 | 1,123 | 1,128 | 1,115 | 1,128 | 72,500 |
| 2025/08/13 | 1,124 | 1,139 | 1,115 | 1,121 | 96,900 |
| 2025/08/12 | 1,109 | 1,122 | 1,109 | 1,121 | 124,100 |
| 2025/08/08 | 1,108 | 1,115 | 1,097 | 1,107 | 80,900 |
| 2025/08/07 | 1,100 | 1,120 | 1,100 | 1,106 | 89,500 |
| 2025/08/06 | 1,100 | 1,105 | 1,095 | 1,103 | 56,300 |
| 2025/08/05 | 1,100 | 1,105 | 1,092 | 1,100 | 99,000 |
| 2025/08/04 | 1,084 | 1,110 | 1,075 | 1,100 | 121,700 |
| 2025/08/01 | 1,094 | 1,107 | 1,085 | 1,106 | 55,600 |
| 2025/07/31 | 1,080 | 1,094 | 1,078 | 1,086 | 61,500 |
| 2025/07/30 | 1,073 | 1,079 | 1,069 | 1,077 | 50,500 |
| 2025/07/29 | 1,067 | 1,078 | 1,065 | 1,075 | 43,900 |
| 2025/07/28 | 1,097 | 1,097 | 1,069 | 1,069 | 85,100 |
| 2025/07/25 | 1,094 | 1,097 | 1,087 | 1,097 | 68,400 |
| 2025/07/24 | 1,068 | 1,103 | 1,066 | 1,100 | 173,700 |
| 2025/07/23 | 1,046 | 1,064 | 1,044 | 1,060 | 114,300 |
| 2025/07/22 | 1,046 | 1,048 | 1,036 | 1,038 | 51,200 |
| 2025/07/18 | 1,040 | 1,046 | 1,036 | 1,042 | 75,200 |
| 2025/07/17 | 1,020 | 1,037 | 1,020 | 1,034 | 83,100 |
| 2025/07/16 | 1,028 | 1,034 | 1,023 | 1,025 | 49,900 |
| 2025/07/15 | 1,021 | 1,036 | 1,021 | 1,028 | 65,600 |
| 2025/07/14 | 1,030 | 1,034 | 1,017 | 1,023 | 76,600 |
| 2025/07/11 | 1,026 | 1,045 | 1,026 | 1,028 | 121,200 |
| 2025/07/10 | 1,014 | 1,020 | 1,010 | 1,020 | 94,900 |
| 2025/07/09 | 1,008 | 1,019 | 1,004 | 1,016 | 145,600 |
| 2025/07/08 | 1,006 | 1,009 | 1,002 | 1,008 | 74,000 |
| 2025/07/07 | 1,008 | 1,010 | 999 | 1,006 | 69,200 |
| 2025/07/04 | 998 | 1,009 | 997 | 1,009 | 124,100 |
| 2025/07/03 | 999 | 1,002 | 992 | 993 | 153,000 |
| 2025/07/02 | 1,000 | 1,005 | 998 | 999 | 101,700 |
| 2025/07/01 | 1,001 | 1,003 | 991 | 1,000 | 149,800 |
| 2025/06/30 | 1,014 | 1,015 | 1,002 | 1,002 | 95,300 |
| 2025/06/27 | 1,005 | 1,014 | 1,005 | 1,014 | 70,600 |
| 2025/06/26 | 997 | 1,008 | 997 | 1,006 | 58,400 |
| 2025/06/25 | 1,003 | 1,005 | 998 | 1,005 | 77,700 |
| 2025/06/24 | 1,010 | 1,010 | 1,002 | 1,006 | 49,200 |
| 2025/06/23 | 1,000 | 1,006 | 995 | 1,004 | 48,300 |
| 2025/06/20 | 1,000 | 1,006 | 1,000 | 1,000 | 85,600 |
| 2025/06/19 | 1,003 | 1,006 | 999 | 1,003 | 55,900 |
| 2025/06/18 | 1,005 | 1,005 | 999 | 1,003 | 44,400 |
| 2025/06/17 | 1,000 | 1,006 | 999 | 1,005 | 65,300 |
| 2025/06/16 | 997 | 1,002 | 996 | 1,000 | 49,600 |
| 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 |