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
2007/12/28 397 399 394 396 98,000
2007/12/27 413 416 410 412 183,000
2007/12/26 415 417 413 413 127,000
2007/12/25 414 415 409 414 146,000
2007/12/21 410 411 407 409 212,000
2007/12/20 409 410 408 409 113,000
2007/12/19 416 416 408 408 237,000
2007/12/18 414 414 410 412 166,000
2007/12/17 412 414 410 410 222,000
2007/12/14 413 415 411 411 286,000
2007/12/13 416 418 415 415 146,000
2007/12/12 417 420 415 418 216,000
2007/12/11 420 421 418 418 188,000
2007/12/10 417 417 414 417 154,000
2007/12/07 419 420 416 417 180,000
2007/12/06 421 421 417 417 150,000
2007/12/05 412 419 412 419 91,000
2007/12/04 419 419 415 416 201,000
2007/12/03 419 419 415 418 130,000
2007/11/30 419 419 413 419 243,000
2007/11/29 418 420 416 418 260,000
2007/11/28 413 417 411 417 146,000
2007/11/27 411 418 406 418 280,000
2007/11/26 402 412 402 411 160,000
2007/11/22 411 412 405 407 215,000
2007/11/21 413 414 408 411 161,000
2007/11/20 405 412 405 412 278,000
2007/11/19 415 415 406 408 152,000
2007/11/16 408 411 405 411 139,000
2007/11/15 409 410 404 410 183,000
2007/11/14 403 409 402 409 159,000
2007/11/13 400 405 393 399 213,000
2007/11/12 405 406 400 400 216,000
2007/11/09 403 413 402 407 271,000
2007/11/08 409 412 400 403 420,000
2007/11/07 415 415 409 409 124,000
2007/11/06 408 415 408 415 139,000
2007/11/05 409 414 408 409 99,000
2007/11/02 415 421 413 414 387,000
2007/11/01 418 419 415 419 208,000
2007/10/31 406 417 406 417 398,000
2007/10/30 406 408 404 407 190,000
2007/10/29 400 407 400 406 315,000
2007/10/26 398 401 396 401 152,000
2007/10/25 390 398 390 397 248,000
2007/10/24 401 404 391 395 336,000
2007/10/23 404 404 400 403 191,000
2007/10/22 401 403 397 403 828,000
2007/10/19 402 403 400 401 308,000
2007/10/18 402 404 401 403 195,000
2007/10/17 400 403 400 400 287,000
2007/10/16 405 405 400 401 263,000
2007/10/15 403 406 401 404 166,000
2007/10/12 408 408 403 403 223,000
2007/10/11 402 406 400 406 252,000
2007/10/10 403 405 402 402 193,000
2007/10/09 399 408 399 403 382,000
2007/10/05 405 408 403 404 191,000
2007/10/04 400 408 395 407 216,000
2007/10/03 399 410 399 410 383,000
2007/10/02 396 400 391 400 284,000
2007/10/01 391 397 386 395 287,000
2007/09/28 388 393 387 393 118,000
2007/09/27 386 398 384 393 242,000
2007/09/26 378 386 378 386 136,000
2007/09/25 380 384 374 378 166,000
2007/09/21 380 381 369 373 215,000
2007/09/20 380 382 372 377 191,000
2007/09/19 382 382 369 375 217,000
2007/09/18 369 369 358 358 157,000
2007/09/14 373 378 365 369 387,000
2007/09/13 368 368 362 363 139,000
2007/09/12 369 369 362 363 171,000
2007/09/11 363 373 357 364 268,000
2007/09/10 365 370 360 362 269,000
2007/09/07 366 372 365 368 285,000
2007/09/06 371 374 364 371 276,000
2007/09/05 390 392 377 380 193,000
2007/09/04 392 394 390 394 277,000
2007/09/03 393 393 388 392 117,000
2007/08/31 383 394 383 393 292,000
2007/08/30 381 386 380 384 136,000
2007/08/29 374 378 371 378 177,000
2007/08/28 377 383 374 382 293,000
2007/08/27 373 382 373 378 249,000
2007/08/24 375 378 372 377 242,000
2007/08/23 372 379 371 379 221,000
2007/08/22 377 377 370 371 231,000
2007/08/21 371 374 365 372 279,000
2007/08/20 362 368 360 361 313,000
2007/08/17 361 366 355 355 361,000
2007/08/16 370 372 356 366 422,000
2007/08/15 375 376 367 368 179,000
2007/08/14 378 378 371 376 133,000
2007/08/13 375 379 371 375 359,000
2007/08/10 388 389 382 383 398,000
2007/08/09 390 393 388 389 372,000
2007/08/08 388 390 387 390 209,000
2007/08/07 387 390 387 389 134,000
2007/08/06 387 391 385 390 123,000
2007/08/03 385 388 384 387 149,000
2007/08/02 390 390 384 386 219,000
2007/08/01 394 394 381 386 344,000
2007/07/31 389 399 386 395 339,000
2007/07/30 385 388 382 388 268,000
2007/07/27 391 393 385 388 204,000
2007/07/26 396 398 394 394 88,000
2007/07/25 394 399 394 397 151,000
2007/07/24 398 400 395 400 134,000
2007/07/23 395 398 393 397 186,000
2007/07/20 400 400 395 399 204,000
2007/07/19 396 399 394 399 185,000
2007/07/18 396 396 392 394 155,000
2007/07/17 397 398 392 396 201,000
2007/07/13 399 400 397 397 163,000
2007/07/12 396 399 396 398 189,000
2007/07/11 397 398 394 396 216,000
2007/07/10 399 399 397 399 164,000
2007/07/09 403 404 395 399 340,000
2007/07/06 403 404 400 402 174,000
2007/07/05 408 409 404 405 223,000
2007/07/04 408 408 406 406 49,000
2007/07/03 409 409 406 407 114,000
2007/07/02 405 410 405 408 465,000
2007/06/29 404 404 401 404 157,000
2007/06/28 402 404 400 404 174,000
2007/06/27 403 403 398 399 219,000
2007/06/26 401 403 399 402 246,000
2007/06/25 405 405 402 402 254,000
2007/06/22 403 404 401 404 320,000
2007/06/21 400 402 400 402 145,000
2007/06/20 403 403 400 401 238,000
2007/06/19 404 404 399 400 217,000
2007/06/18 406 406 402 405 170,000
2007/06/15 399 405 398 405 277,000
2007/06/14 398 400 397 398 176,000
2007/06/13 397 400 397 399 257,000
2007/06/12 400 400 396 397 200,000
2007/06/11 398 400 397 399 162,000
2007/06/08 398 398 393 396 476,000
2007/06/07 396 397 395 397 160,000
2007/06/06 395 397 395 396 181,000
2007/06/05 397 398 395 397 186,000
2007/06/04 400 401 397 398 237,000
2007/06/01 400 400 398 398 194,000
2007/05/31 399 401 398 400 161,000
2007/05/30 400 402 397 400 217,000
2007/05/29 394 402 394 401 166,000
2007/05/28 404 404 395 395 312,000
2007/05/25 400 404 396 401 338,000
2007/05/24 402 404 398 404 152,000
2007/05/23 401 405 401 403 189,000
2007/05/22 402 402 394 400 215,000
2007/05/21 393 399 393 397 191,000
2007/05/18 396 398 392 392 224,000
2007/05/17 400 402 397 397 176,000
2007/05/16 400 401 396 398 166,000
2007/05/15 400 402 399 399 194,000
2007/05/14 402 404 400 400 167,000
2007/05/11 406 406 400 404 255,000
2007/05/10 411 413 407 408 183,000
2007/05/09 409 413 409 411 322,000
2007/05/08 407 408 404 408 247,000
2007/05/07 402 408 401 407 234,000
2007/05/02 401 404 396 402 316,000
2007/05/01 401 402 399 401 136,000
2007/04/27 402 403 397 402 317,000
2007/04/26 404 404 399 403 201,000
2007/04/25 402 402 398 401 149,000
2007/04/24 402 405 400 404 255,000
2007/04/23 407 408 401 402 243,000
2007/04/20 405 409 404 408 339,000
2007/04/19 405 407 402 405 225,000
2007/04/18 403 409 401 408 374,000
2007/04/17 405 406 400 403 362,000
2007/04/16 406 408 402 404 275,000
2007/04/13 406 407 402 403 194,000
2007/04/12 405 407 403 407 221,000
2007/04/11 408 409 406 406 158,000
2007/04/10 410 410 407 408 251,000
2007/04/09 410 412 408 412 226,000
2007/04/06 406 409 405 408 195,000
2007/04/05 406 410 406 409 179,000
2007/04/04 407 411 406 410 331,000
2007/04/03 408 408 403 405 372,000
2007/04/02 409 410 405 406 418,000
2007/03/30 411 411 406 409 249,000
2007/03/29 407 410 402 410 237,000
2007/03/28 410 413 402 407 360,000
2007/03/27 417 417 408 408 194,000
2007/03/26 416 419 412 419 360,000
2007/03/23 414 416 412 414 342,000
2007/03/22 415 415 410 410 267,000
2007/03/20 415 416 410 411 384,000
2007/03/19 413 414 406 410 349,000
2007/03/16 416 416 406 408 518,000
2007/03/15 409 419 409 413 551,000
2007/03/14 408 410 404 404 556,000
2007/03/13 421 421 416 416 388,000
2007/03/12 422 423 417 421 680,000
2007/03/09 420 423 419 422 1,429,000
2007/03/08 417 419 412 417 1,803,000
2007/03/07 421 421 415 416 783,000
2007/03/06 413 421 413 421 676,000
2007/03/05 421 421 410 413 757,000
2007/03/02 421 422 421 421 4,023,000
2007/03/01 424 424 421 421 2,765,000
2007/02/28 425 426 421 423 3,791,000
2007/02/27 453 454 432 435 1,332,000
2007/02/26 459 461 450 451 816,000
2007/02/23 458 460 455 458 291,000
2007/02/22 459 462 457 457 301,000
2007/02/21 462 462 456 459 566,000
2007/02/20 462 463 455 462 714,000
2007/02/19 487 490 483 487 77,000
2007/02/16 486 489 482 485 80,000
2007/02/15 479 485 479 484 75,000
2007/02/14 475 484 475 476 81,000
2007/02/13 476 480 473 474 111,000
2007/02/09 463 478 463 475 177,000
2007/02/08 468 469 464 465 61,000
2007/02/07 472 472 464 468 90,000
2007/02/06 468 468 460 467 130,000
2007/02/05 481 483 468 469 122,000
2007/02/02 488 490 476 479 166,000
2007/02/01 474 483 473 483 92,000
2007/01/31 476 476 468 469 93,000
2007/01/30 473 476 470 475 74,000
2007/01/29 476 478 473 475 84,000
2007/01/26 474 477 470 476 92,000
2007/01/25 484 486 478 479 123,000
2007/01/24 495 495 488 489 66,000
2007/01/23 495 496 486 494 138,000
2007/01/22 488 495 485 494 224,000
2007/01/19 482 488 481 488 79,000
2007/01/18 484 490 480 486 174,000
2007/01/17 478 485 472 484 105,000
2007/01/16 488 490 486 490 129,000
2007/01/15 476 488 476 488 168,000
2007/01/12 463 476 462 476 134,000
2007/01/11 465 470 460 461 107,000
2007/01/10 479 479 466 470 76,000
2007/01/09 473 483 473 481 74,000
2007/01/05 490 490 476 476 131,000
2007/01/04 481 491 481 490 124,000

このページの先頭へ