日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,000 1,050 1,000 1,050 21,000
1988/12/27 1,020 1,020 1,000 1,020 7,000
1988/12/26 1,010 1,020 1,010 1,020 4,000
1988/12/24 1,020 1,020 1,010 1,010 2,000
1988/12/23 986 1,030 985 1,010 65,000
1988/12/21 970 970 970 970 5,000
1988/12/20 970 970 970 970 5,000
1988/12/19 970 970 970 970 5,000
1988/12/16 970 970 970 970 14,000
1988/12/15 970 970 960 970 12,000
1988/12/14 970 970 970 970 4,000
1988/12/13 970 970 970 970 5,000
1988/12/12 970 970 970 970 8,000
1988/12/09 970 970 970 970 2,000
1988/12/07 970 970 970 970 8,000
1988/12/02 960 970 960 970 5,000
1988/12/01 970 970 970 970 34,000
1988/11/28 970 970 970 970 5,000
1988/11/26 970 970 970 970 1,000
1988/11/24 970 970 970 970 9,000
1988/11/16 960 970 960 970 10,000
1988/11/09 970 970 970 970 5,000
1988/11/08 968 970 965 970 22,000
1988/11/04 969 970 969 970 10,000
1988/11/02 968 968 968 968 1,000
1988/10/31 970 970 970 970 6,000
1988/10/27 965 970 965 970 8,000
1988/10/22 965 970 965 970 32,000
1988/10/21 960 965 960 965 22,000
1988/10/18 955 965 955 965 4,000
1988/10/11 965 965 965 965 5,000
1988/10/06 965 965 965 965 3,000
1988/10/05 965 965 965 965 4,000
1988/10/04 965 965 965 965 3,000
1988/10/01 965 965 965 965 5,000
1988/09/30 965 970 965 970 7,000
1988/09/27 966 970 965 970 3,000
1988/09/24 970 970 965 965 16,000
1988/09/22 970 970 970 970 7,000
1988/09/20 970 970 965 965 4,000
1988/09/16 965 970 965 970 9,000
1988/09/13 960 965 960 965 3,000
1988/09/12 965 965 965 965 6,000
1988/09/08 960 970 960 965 7,000
1988/09/07 960 960 960 960 23,000
1988/09/06 960 960 950 950 6,000
1988/09/05 960 960 960 960 2,000
1988/09/02 950 960 950 960 2,000
1988/08/31 960 960 950 960 15,000
1988/08/30 950 960 950 960 61,000
1988/08/29 950 950 950 950 5,000
1988/08/23 960 960 960 960 10,000
1988/08/22 960 960 960 960 20,000
1988/08/19 959 960 959 960 2,000
1988/08/17 960 960 960 960 11,000
1988/08/16 960 960 960 960 20,000
1988/08/12 958 960 958 960 10,000
1988/08/11 958 958 958 958 1,000
1988/08/04 960 960 960 960 8,000
1988/08/01 950 960 950 960 13,000
1988/07/29 955 955 955 955 1,000
1988/07/26 930 950 930 950 6,000
1988/07/22 950 960 950 960 3,000
1988/07/21 960 960 960 960 8,000
1988/07/14 960 960 960 960 16,000
1988/07/07 960 960 960 960 5,000
1988/07/06 960 960 960 960 3,000
1988/07/01 950 970 950 970 10,000
1988/06/29 960 970 958 970 7,000
1988/06/28 960 960 960 960 27,000
1988/06/23 957 960 957 960 11,000
1988/06/22 957 957 957 957 3,000
1988/06/20 958 958 957 957 4,000
1988/06/17 958 958 958 958 2,000
1988/06/16 960 960 960 960 20,000
1988/06/15 958 958 958 958 2,000
1988/06/14 959 959 959 959 2,000
1988/06/13 960 960 960 960 16,000
1988/06/08 950 959 950 959 30,000
1988/06/03 950 950 950 950 2,000
1988/06/02 949 960 949 960 22,000
1988/06/01 949 949 949 949 1,000
1988/05/30 950 950 950 950 5,000
1988/05/28 950 950 950 950 7,000
1988/05/27 940 950 940 950 9,000
1988/05/26 940 940 940 940 2,000
1988/05/25 940 940 940 940 2,000
1988/05/24 935 935 935 935 6,000
1988/05/23 935 935 935 935 2,000
1988/05/20 925 930 920 930 10,000
1988/05/19 920 920 920 920 1,000
1988/05/18 925 925 925 925 11,000
1988/05/17 925 925 925 925 2,000
1988/05/16 925 925 925 925 1,000
1988/05/13 930 930 925 925 2,000
1988/05/12 925 930 925 930 14,000
1988/05/11 926 926 926 926 4,000
1988/05/10 925 925 925 925 6,000
1988/05/09 920 935 920 920 22,000
1988/05/07 910 915 910 915 6,000
1988/04/28 910 910 910 910 10,000
1988/04/27 910 910 910 910 1,000
1988/04/26 914 914 914 914 1,000
1988/04/25 915 915 915 915 31,000
1988/04/22 915 915 915 915 4,000
1988/04/21 914 920 914 915 14,000
1988/04/19 914 914 914 914 1,000
1988/04/15 915 915 915 915 5,000
1988/04/14 910 930 910 915 28,000
1988/04/13 910 910 910 910 5,000
1988/04/12 900 910 900 905 5,000
1988/04/11 915 915 915 915 10,000
1988/04/08 900 915 900 915 10,000
1988/04/07 900 900 900 900 8,000
1988/04/06 900 910 900 900 18,000
1988/04/02 880 900 880 900 7,000
1988/03/31 900 900 900 900 5,000
1988/03/30 885 895 885 895 4,000
1988/03/29 885 890 885 890 12,000
1988/03/26 886 886 885 885 11,000
1988/03/25 885 885 885 885 3,000
1988/03/23 874 875 874 875 18,000
1988/03/22 875 875 874 874 10,000
1988/03/18 874 874 874 874 3,000
1988/03/16 875 875 874 874 13,000
1988/03/15 895 895 870 870 17,000
1988/03/14 900 900 890 890 6,000
1988/03/11 910 910 890 890 15,000
1988/03/09 880 880 880 880 2,000
1988/03/08 875 876 875 875 7,000
1988/03/07 875 875 875 875 11,000
1988/03/05 875 875 870 870 2,000
1988/03/04 865 875 865 875 3,000
1988/03/03 860 865 860 860 11,000
1988/03/02 860 860 860 860 5,000
1988/03/01 850 860 850 860 4,000
1988/02/27 845 845 845 845 1,000
1988/02/26 856 856 855 855 5,000
1988/02/24 850 855 850 855 7,000
1988/02/23 845 850 845 850 7,000
1988/02/19 846 846 845 845 4,000
1988/02/18 845 845 845 845 10,000
1988/02/17 844 844 844 844 1,000
1988/02/12 840 845 840 845 8,000
1988/02/09 840 840 840 840 4,000
1988/02/08 840 840 840 840 5,000
1988/02/04 840 840 840 840 4,000
1988/02/03 844 844 840 844 3,000
1988/02/01 844 844 844 844 1,000
1988/01/30 845 845 845 845 5,000
1988/01/27 845 845 845 845 5,000
1988/01/26 845 845 845 845 9,000
1988/01/25 845 845 845 845 10,000
1988/01/23 845 845 845 845 2,000
1988/01/22 845 845 845 845 19,000
1988/01/20 845 845 845 845 9,000
1988/01/19 835 845 835 845 9,000
1988/01/14 845 845 845 845 6,000
1988/01/07 855 855 855 855 8,000
1988/01/06 845 855 845 855 3,000

このページの先頭へ