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
2004/12/30 327 334 325 332 56,000
2004/12/29 326 328 324 325 58,000
2004/12/28 321 326 321 326 70,000
2004/12/27 328 328 319 322 116,000
2004/12/24 333 337 327 327 302,000
2004/12/22 334 335 330 332 141,000
2004/12/21 333 336 332 332 152,000
2004/12/20 329 335 329 332 63,000
2004/12/17 327 329 325 328 72,000
2004/12/16 327 329 324 327 26,000
2004/12/15 327 328 324 327 34,000
2004/12/14 322 329 321 329 78,000
2004/12/13 322 323 320 320 66,000
2004/12/10 322 322 320 322 163,000
2004/12/09 323 326 322 322 50,000
2004/12/08 324 326 320 324 55,000
2004/12/07 323 328 321 321 81,000
2004/12/06 321 324 321 323 27,000
2004/12/03 320 323 320 321 38,000
2004/12/02 325 325 320 323 91,000
2004/12/01 321 322 319 320 46,000
2004/11/30 320 322 320 321 123,000
2004/11/29 316 322 316 321 63,000
2004/11/26 320 322 318 320 62,000
2004/11/25 318 324 318 323 43,000
2004/11/24 325 325 321 323 88,000
2004/11/22 320 321 315 321 66,000
2004/11/19 327 327 322 323 53,000
2004/11/18 324 326 323 324 74,000
2004/11/17 327 328 325 326 60,000
2004/11/16 330 330 327 327 23,000
2004/11/15 323 331 323 331 81,000
2004/11/12 321 326 320 326 47,000
2004/11/11 320 324 319 321 63,000
2004/11/10 325 326 321 323 74,000
2004/11/09 328 329 325 328 37,000
2004/11/08 335 335 326 327 30,000
2004/11/05 323 331 323 331 120,000
2004/11/04 324 325 321 323 77,000
2004/11/02 320 328 318 328 153,000
2004/11/01 323 330 321 323 102,000
2004/10/29 323 326 320 322 94,000
2004/10/28 327 331 316 327 165,000
2004/10/27 335 336 322 323 105,000
2004/10/26 338 342 335 338 62,000
2004/10/25 343 348 336 342 77,000
2004/10/22 354 354 347 351 51,000
2004/10/21 350 352 346 349 51,000
2004/10/20 352 352 343 350 35,000
2004/10/19 354 354 350 353 40,000
2004/10/18 353 353 347 353 50,000
2004/10/15 353 353 351 351 27,000
2004/10/14 352 355 350 353 24,000
2004/10/13 354 358 354 355 24,000
2004/10/12 360 360 353 354 37,000
2004/10/08 359 360 355 356 25,000
2004/10/07 356 361 354 361 28,000
2004/10/06 357 357 350 356 52,000
2004/10/05 356 361 356 360 69,000
2004/10/04 361 361 357 361 65,000
2004/10/01 353 359 352 359 53,000
2004/09/30 351 357 350 353 54,000
2004/09/29 354 354 350 354 17,000
2004/09/28 352 355 350 354 33,000
2004/09/27 350 353 345 353 64,000
2004/09/24 354 354 350 353 69,000
2004/09/22 355 358 352 358 49,000
2004/09/21 357 357 351 355 71,000
2004/09/17 356 356 353 355 42,000
2004/09/16 354 359 353 354 31,000
2004/09/15 358 360 355 355 45,000
2004/09/14 356 369 356 363 44,000
2004/09/13 352 357 352 355 16,000
2004/09/10 353 357 352 357 192,000
2004/09/09 359 359 357 357 25,000
2004/09/08 357 359 357 359 18,000
2004/09/07 359 360 356 357 25,000
2004/09/06 354 361 354 360 53,000
2004/09/03 363 364 354 354 61,000
2004/09/02 362 363 359 363 64,000
2004/09/01 358 362 353 361 68,000
2004/08/31 353 357 353 356 22,000
2004/08/30 356 358 352 358 15,000
2004/08/27 357 357 352 357 5,000
2004/08/26 356 360 355 357 35,000
2004/08/25 349 356 349 356 20,000
2004/08/24 352 352 346 352 47,000
2004/08/23 345 352 345 351 33,000
2004/08/20 345 350 342 348 46,000
2004/08/19 347 347 341 347 56,000
2004/08/18 347 347 343 347 53,000
2004/08/17 348 349 345 348 33,000
2004/08/16 351 351 341 351 71,000
2004/08/13 352 352 349 351 46,000
2004/08/12 354 354 350 354 24,000
2004/08/11 357 357 351 355 39,000
2004/08/10 349 354 349 352 33,000
2004/08/09 342 354 342 354 38,000
2004/08/06 353 353 344 352 65,000
2004/08/05 350 355 349 355 27,000
2004/08/04 353 354 347 350 37,000
2004/08/03 358 358 353 357 78,000
2004/08/02 349 357 349 357 29,000
2004/07/30 353 358 352 357 56,000
2004/07/29 349 353 348 353 20,000
2004/07/28 344 353 344 353 33,000
2004/07/27 343 346 342 342 35,000
2004/07/26 352 352 340 343 60,000
2004/07/23 350 353 350 352 28,000
2004/07/22 360 360 352 355 87,000
2004/07/21 353 364 353 362 48,000
2004/07/20 355 357 349 349 43,000
2004/07/16 348 357 348 357 53,000
2004/07/15 351 353 348 348 60,000
2004/07/14 358 362 353 353 50,000
2004/07/13 360 362 359 359 26,000
2004/07/12 360 362 354 362 27,000
2004/07/09 356 359 356 359 62,000
2004/07/08 357 362 352 356 65,000
2004/07/07 362 363 362 362 22,000
2004/07/06 365 368 365 368 23,000
2004/07/05 370 370 362 368 41,000
2004/07/02 381 381 374 375 79,000
2004/07/01 375 380 375 380 76,000
2004/06/30 377 378 374 378 37,000
2004/06/29 383 383 380 382 24,000
2004/06/28 377 383 374 383 44,000
2004/06/25 378 378 375 377 13,000
2004/06/24 375 380 375 378 63,000
2004/06/23 380 383 380 380 24,000
2004/06/22 386 386 380 384 55,000
2004/06/21 375 390 375 386 73,000
2004/06/18 385 385 372 373 63,000
2004/06/17 386 386 383 385 30,000
2004/06/16 378 389 378 386 46,000
2004/06/15 383 383 377 377 28,000
2004/06/14 382 387 382 384 34,000
2004/06/11 384 388 383 387 230,000
2004/06/10 382 389 382 389 43,000
2004/06/09 390 390 384 387 14,000
2004/06/08 387 391 387 390 48,000
2004/06/07 379 389 379 387 66,000
2004/06/04 370 379 370 379 35,000
2004/06/03 375 377 370 370 45,000
2004/06/02 384 384 380 380 57,000
2004/06/01 383 386 382 385 66,000
2004/05/31 385 385 375 383 44,000
2004/05/28 376 385 374 385 59,000
2004/05/27 381 382 373 375 48,000
2004/05/26 374 383 373 382 39,000
2004/05/25 382 382 374 374 27,000
2004/05/24 389 390 380 382 51,000
2004/05/21 366 389 366 389 51,000
2004/05/20 374 374 363 370 66,000
2004/05/19 364 375 358 374 64,000
2004/05/18 365 377 364 364 65,000
2004/05/17 357 364 357 360 82,000
2004/05/14 356 360 356 358 99,000
2004/05/13 355 360 354 356 70,000
2004/05/12 344 359 343 355 98,000
2004/05/11 346 346 339 342 61,000
2004/05/10 353 353 346 346 125,000
2004/05/07 370 371 353 353 121,000
2004/05/06 374 374 360 360 89,000
2004/04/30 380 380 368 371 74,000
2004/04/28 384 387 382 382 47,000
2004/04/27 384 394 383 384 44,000
2004/04/26 387 391 385 385 39,000
2004/04/23 389 396 389 392 35,000
2004/04/22 396 399 395 398 74,000
2004/04/21 393 396 392 395 42,000
2004/04/20 385 393 382 392 75,000
2004/04/19 392 392 373 383 73,000
2004/04/16 395 397 391 397 43,000
2004/04/15 401 405 391 396 79,000
2004/04/14 408 409 399 406 68,000
2004/04/13 400 415 399 409 124,000
2004/04/12 381 398 381 398 59,000
2004/04/09 385 386 380 386 25,000
2004/04/08 385 388 381 385 36,000
2004/04/07 394 394 390 390 32,000
2004/04/06 386 395 386 394 43,000
2004/04/05 396 397 390 390 33,000
2004/04/02 398 398 395 397 53,000
2004/04/01 403 404 395 398 76,000
2004/03/31 400 404 395 400 109,000
2004/03/30 397 406 394 406 45,000
2004/03/29 394 398 393 398 46,000
2004/03/26 393 394 391 394 41,000
2004/03/25 390 394 387 393 30,000
2004/03/24 390 398 390 395 45,000
2004/03/23 390 396 385 390 61,000
2004/03/22 394 397 384 395 44,000
2004/03/19 396 398 392 395 33,000
2004/03/18 393 396 393 396 56,000
2004/03/17 386 394 384 394 88,000
2004/03/16 388 390 384 389 34,000
2004/03/15 385 390 384 388 43,000
2004/03/12 379 389 379 385 185,000
2004/03/11 384 391 384 389 29,000
2004/03/10 389 390 385 389 31,000
2004/03/09 390 392 389 391 23,000
2004/03/08 387 390 380 390 33,000
2004/03/05 385 390 381 390 37,000
2004/03/04 384 386 379 386 42,000
2004/03/03 390 390 382 384 56,000
2004/03/02 394 394 387 387 93,000
2004/03/01 374 395 374 394 119,000
2004/02/27 366 376 366 372 97,000
2004/02/26 364 365 364 365 18,000
2004/02/25 360 362 357 360 38,000
2004/02/24 362 369 360 360 72,000
2004/02/23 358 362 358 362 65,000
2004/02/20 361 361 358 358 33,000
2004/02/19 356 362 355 357 23,000
2004/02/18 357 360 353 357 69,000
2004/02/17 353 358 352 356 36,000
2004/02/16 349 353 348 351 44,000
2004/02/13 350 353 350 350 51,000
2004/02/12 350 350 349 350 33,000
2004/02/10 352 354 350 350 33,000
2004/02/09 353 354 351 351 45,000
2004/02/06 352 353 349 353 30,000
2004/02/05 353 353 350 353 38,000
2004/02/04 354 359 352 353 44,000
2004/02/03 362 362 345 358 125,000
2004/02/02 356 362 355 361 71,000
2004/01/30 360 360 354 355 122,000
2004/01/29 370 370 354 355 154,000
2004/01/28 371 371 366 370 67,000
2004/01/27 371 371 361 371 102,000
2004/01/26 376 377 371 371 69,000
2004/01/23 382 382 376 377 47,000
2004/01/22 384 384 375 382 81,000
2004/01/21 385 386 378 380 71,000
2004/01/20 385 390 385 385 75,000
2004/01/19 383 385 375 385 51,000
2004/01/16 376 383 370 381 73,000
2004/01/15 386 387 376 376 49,000
2004/01/14 386 389 385 386 38,000
2004/01/13 393 393 387 387 31,000
2004/01/09 396 398 393 393 41,000
2004/01/08 399 399 396 396 23,000
2004/01/07 401 401 398 399 27,000
2004/01/06 413 413 402 402 85,000
2004/01/05 411 413 410 413 68,000

このページの先頭へ