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
2019/12/30 1,191 1,192 1,177 1,179 10,100
2019/12/27 1,183 1,198 1,170 1,194 29,400
2019/12/26 1,180 1,180 1,167 1,178 27,200
2019/12/25 1,199 1,199 1,175 1,180 18,300
2019/12/24 1,204 1,205 1,188 1,188 22,600
2019/12/23 1,210 1,210 1,194 1,202 14,800
2019/12/20 1,206 1,208 1,197 1,205 23,900
2019/12/19 1,198 1,212 1,193 1,201 27,200
2019/12/18 1,211 1,211 1,195 1,203 23,700
2019/12/17 1,203 1,216 1,200 1,202 47,000
2019/12/16 1,203 1,206 1,190 1,198 49,900
2019/12/13 1,180 1,212 1,180 1,193 103,400
2019/12/12 1,166 1,174 1,158 1,161 29,000
2019/12/11 1,183 1,183 1,160 1,166 45,000
2019/12/10 1,193 1,197 1,175 1,183 34,600
2019/12/09 1,198 1,202 1,183 1,192 26,300
2019/12/06 1,196 1,198 1,180 1,193 28,000
2019/12/05 1,216 1,216 1,197 1,202 64,000
2019/12/04 1,192 1,223 1,188 1,223 35,300
2019/12/03 1,217 1,218 1,196 1,199 45,200
2019/12/02 1,228 1,232 1,213 1,224 26,900
2019/11/29 1,193 1,218 1,193 1,216 35,400
2019/11/28 1,184 1,192 1,175 1,192 26,500
2019/11/27 1,165 1,186 1,164 1,184 28,400
2019/11/26 1,204 1,204 1,165 1,165 57,300
2019/11/25 1,216 1,220 1,198 1,204 27,400
2019/11/22 1,237 1,239 1,214 1,215 55,700
2019/11/21 1,218 1,229 1,203 1,226 30,600
2019/11/20 1,225 1,225 1,208 1,215 18,700
2019/11/19 1,245 1,248 1,228 1,229 20,600
2019/11/18 1,238 1,250 1,226 1,250 40,700
2019/11/15 1,208 1,239 1,201 1,237 63,100
2019/11/14 1,211 1,217 1,199 1,203 51,300
2019/11/13 1,207 1,220 1,200 1,211 63,400
2019/11/12 1,184 1,206 1,180 1,201 99,600
2019/11/11 1,170 1,185 1,163 1,182 28,600
2019/11/08 1,170 1,170 1,140 1,160 55,500
2019/11/07 1,170 1,170 1,150 1,160 23,800
2019/11/06 1,165 1,170 1,156 1,165 38,800
2019/11/05 1,167 1,178 1,138 1,167 54,900
2019/11/01 1,145 1,150 1,132 1,150 20,700
2019/10/31 1,170 1,179 1,133 1,151 42,200
2019/10/30 1,145 1,189 1,132 1,189 96,200
2019/10/29 1,140 1,157 1,140 1,156 40,100
2019/10/28 1,122 1,132 1,118 1,128 22,100
2019/10/25 1,115 1,123 1,102 1,123 34,900
2019/10/24 1,121 1,123 1,100 1,117 42,700
2019/10/23 1,125 1,125 1,104 1,119 29,200
2019/10/21 1,113 1,124 1,108 1,124 19,600
2019/10/18 1,108 1,109 1,099 1,105 28,100
2019/10/17 1,103 1,105 1,079 1,102 39,200
2019/10/16 1,106 1,115 1,090 1,098 43,000
2019/10/15 1,102 1,106 1,087 1,089 41,800
2019/10/11 1,086 1,088 1,077 1,081 25,600
2019/10/10 1,093 1,093 1,075 1,082 22,300
2019/10/09 1,087 1,101 1,082 1,099 31,900
2019/10/08 1,084 1,095 1,078 1,093 18,600
2019/10/07 1,089 1,090 1,074 1,081 24,600
2019/10/04 1,084 1,091 1,075 1,090 23,300
2019/10/03 1,095 1,097 1,078 1,097 23,800
2019/10/02 1,082 1,120 1,078 1,117 56,100
2019/10/01 1,085 1,085 1,074 1,085 39,300
2019/09/30 1,106 1,106 1,081 1,087 42,800
2019/09/27 1,129 1,129 1,093 1,108 46,300
2019/09/26 1,143 1,145 1,131 1,139 58,300
2019/09/25 1,133 1,137 1,120 1,132 36,100
2019/09/24 1,137 1,141 1,129 1,140 35,500
2019/09/20 1,140 1,140 1,127 1,138 28,800
2019/09/19 1,125 1,137 1,117 1,130 43,100
2019/09/18 1,127 1,129 1,112 1,121 32,600
2019/09/17 1,138 1,139 1,110 1,119 39,600
2019/09/13 1,131 1,137 1,113 1,135 83,800
2019/09/12 1,136 1,137 1,120 1,128 40,000
2019/09/11 1,131 1,131 1,115 1,131 60,000
2019/09/10 1,099 1,119 1,097 1,118 50,400
2019/09/09 1,077 1,097 1,076 1,097 16,600
2019/09/06 1,088 1,088 1,067 1,074 11,600
2019/09/05 1,074 1,099 1,074 1,091 35,900
2019/09/04 1,087 1,088 1,066 1,066 22,500
2019/09/03 1,090 1,097 1,084 1,089 23,200
2019/09/02 1,100 1,104 1,084 1,089 11,000
2019/08/30 1,098 1,114 1,090 1,106 45,400
2019/08/29 1,085 1,089 1,071 1,085 13,000
2019/08/28 1,091 1,091 1,072 1,085 20,000
2019/08/27 1,090 1,095 1,076 1,080 24,400
2019/08/26 1,077 1,090 1,056 1,086 53,000
2019/08/23 1,095 1,099 1,083 1,097 20,600
2019/08/22 1,089 1,097 1,071 1,097 39,400
2019/08/21 1,063 1,074 1,055 1,070 17,600
2019/08/20 1,077 1,078 1,063 1,078 20,900
2019/08/19 1,094 1,101 1,067 1,068 27,800
2019/08/16 1,062 1,086 1,062 1,083 22,800
2019/08/15 1,050 1,070 1,050 1,069 16,000
2019/08/14 1,080 1,088 1,070 1,080 18,300
2019/08/13 1,037 1,071 1,036 1,070 30,700
2019/08/09 1,075 1,075 1,059 1,063 14,000
2019/08/08 1,047 1,083 1,047 1,071 30,800
2019/08/07 1,050 1,064 1,043 1,054 23,000
2019/08/06 1,018 1,055 1,014 1,049 35,400
2019/08/05 1,019 1,044 1,017 1,035 53,100
2019/08/02 1,077 1,077 1,044 1,046 61,900
2019/08/01 1,083 1,104 1,082 1,097 26,300
2019/07/31 1,095 1,097 1,075 1,089 22,400
2019/07/30 1,107 1,109 1,100 1,105 29,600
2019/07/29 1,097 1,107 1,088 1,103 21,800
2019/07/26 1,093 1,100 1,089 1,099 22,400
2019/07/25 1,099 1,103 1,086 1,101 35,700
2019/07/24 1,081 1,088 1,078 1,085 37,000
2019/07/23 1,070 1,086 1,068 1,079 30,100
2019/07/22 1,058 1,070 1,058 1,065 19,300
2019/07/19 1,059 1,075 1,053 1,064 24,900
2019/07/18 1,078 1,078 1,046 1,055 62,100
2019/07/17 1,078 1,104 1,078 1,090 15,400
2019/07/16 1,087 1,091 1,082 1,088 9,400
2019/07/12 1,100 1,117 1,091 1,093 21,600
2019/07/11 1,071 1,098 1,071 1,096 17,900
2019/07/10 1,079 1,083 1,073 1,078 32,600
2019/07/09 1,103 1,105 1,082 1,085 19,500
2019/07/08 1,119 1,123 1,101 1,103 42,700
2019/07/05 1,108 1,120 1,101 1,119 45,000
2019/07/04 1,111 1,130 1,108 1,111 31,900
2019/07/03 1,088 1,108 1,088 1,104 23,100
2019/07/02 1,082 1,103 1,075 1,100 48,600
2019/07/01 1,062 1,081 1,057 1,077 36,900
2019/06/28 1,054 1,054 1,032 1,042 72,500
2019/06/27 1,035 1,051 1,035 1,051 19,600
2019/06/26 1,058 1,058 1,025 1,029 36,600
2019/06/25 1,088 1,091 1,062 1,068 41,200
2019/06/24 1,052 1,074 1,052 1,073 46,900
2019/06/21 1,070 1,081 1,039 1,039 180,500
2019/06/20 1,070 1,076 1,064 1,064 55,300
2019/06/19 1,071 1,079 1,070 1,075 47,100
2019/06/18 1,104 1,104 1,060 1,067 37,500
2019/06/17 1,107 1,107 1,085 1,102 31,900
2019/06/14 1,105 1,108 1,085 1,106 48,700
2019/06/13 1,103 1,106 1,086 1,092 43,100
2019/06/12 1,120 1,122 1,113 1,115 22,700
2019/06/11 1,120 1,126 1,118 1,126 21,100
2019/06/10 1,118 1,126 1,115 1,125 41,100
2019/06/07 1,096 1,115 1,082 1,112 42,800
2019/06/06 1,105 1,105 1,089 1,091 13,900
2019/06/05 1,084 1,109 1,084 1,102 28,600
2019/06/04 1,079 1,083 1,066 1,080 33,500
2019/06/03 1,075 1,078 1,060 1,068 22,400
2019/05/31 1,076 1,088 1,072 1,088 32,700
2019/05/30 1,074 1,083 1,070 1,077 12,100
2019/05/29 1,077 1,086 1,055 1,080 27,200
2019/05/28 1,083 1,098 1,064 1,096 37,800
2019/05/27 1,074 1,081 1,069 1,081 24,300
2019/05/24 1,054 1,080 1,053 1,077 29,900
2019/05/23 1,062 1,064 1,051 1,058 26,400
2019/05/22 1,080 1,082 1,059 1,066 28,500
2019/05/21 1,059 1,079 1,056 1,079 40,000
2019/05/20 1,072 1,072 1,057 1,068 24,000
2019/05/17 1,080 1,081 1,054 1,068 42,800
2019/05/16 1,061 1,075 1,046 1,069 35,400
2019/05/15 1,054 1,065 1,041 1,065 62,600
2019/05/14 1,024 1,045 1,015 1,045 39,800
2019/05/13 1,043 1,051 1,036 1,041 33,900
2019/05/10 1,048 1,055 1,037 1,051 88,600
2019/05/09 1,041 1,043 1,025 1,039 46,600
2019/05/08 1,051 1,051 1,040 1,051 50,800
2019/05/07 1,046 1,058 1,042 1,058 45,200
2019/04/26 1,058 1,063 1,055 1,058 34,300
2019/04/25 1,048 1,060 1,035 1,060 49,300
2019/04/24 1,059 1,059 1,036 1,041 42,500
2019/04/23 1,063 1,069 1,051 1,059 32,500
2019/04/22 1,060 1,064 1,045 1,057 31,600
2019/04/19 1,066 1,071 1,059 1,064 26,400
2019/04/18 1,089 1,092 1,062 1,069 51,300
2019/04/17 1,103 1,103 1,087 1,093 29,000
2019/04/16 1,122 1,122 1,096 1,099 30,800
2019/04/15 1,117 1,138 1,116 1,125 51,400
2019/04/12 1,110 1,110 1,093 1,094 26,700
2019/04/11 1,106 1,107 1,089 1,099 29,500
2019/04/10 1,106 1,109 1,095 1,107 38,100
2019/04/09 1,115 1,132 1,109 1,117 28,700
2019/04/08 1,130 1,130 1,115 1,123 24,500
2019/04/05 1,132 1,133 1,122 1,130 27,000
2019/04/04 1,131 1,151 1,130 1,134 29,700
2019/04/03 1,135 1,136 1,123 1,132 55,600
2019/04/02 1,166 1,167 1,145 1,145 42,800
2019/04/01 1,146 1,173 1,146 1,157 63,600
2019/03/29 1,146 1,152 1,130 1,138 47,700
2019/03/28 1,160 1,161 1,136 1,140 46,400
2019/03/27 1,167 1,178 1,139 1,177 52,500
2019/03/26 1,148 1,190 1,142 1,182 86,300
2019/03/25 1,163 1,163 1,133 1,141 52,600
2019/03/22 1,173 1,177 1,150 1,174 55,900
2019/03/20 1,151 1,176 1,148 1,175 56,800
2019/03/19 1,152 1,161 1,143 1,150 44,900
2019/03/18 1,144 1,162 1,137 1,158 50,800
2019/03/15 1,127 1,144 1,125 1,135 37,100
2019/03/14 1,126 1,137 1,114 1,121 34,100
2019/03/13 1,124 1,137 1,120 1,121 24,200
2019/03/12 1,109 1,134 1,103 1,132 37,600
2019/03/11 1,115 1,116 1,101 1,108 29,400
2019/03/08 1,125 1,127 1,105 1,113 92,000
2019/03/07 1,119 1,141 1,111 1,139 48,900
2019/03/06 1,121 1,132 1,109 1,128 27,400
2019/03/05 1,125 1,145 1,113 1,126 96,800
2019/03/04 1,136 1,136 1,117 1,131 40,200
2019/03/01 1,122 1,134 1,117 1,129 40,100
2019/02/28 1,124 1,131 1,107 1,124 34,100
2019/02/27 1,130 1,137 1,114 1,127 47,400
2019/02/26 1,103 1,129 1,093 1,125 53,000
2019/02/25 1,099 1,115 1,094 1,105 59,600
2019/02/22 1,097 1,098 1,077 1,097 82,100
2019/02/21 1,089 1,098 1,076 1,098 53,200
2019/02/20 1,078 1,089 1,070 1,088 28,000
2019/02/19 1,076 1,080 1,057 1,079 30,500
2019/02/18 1,069 1,080 1,069 1,076 30,500
2019/02/15 1,045 1,056 1,032 1,052 30,700
2019/02/14 1,035 1,047 1,028 1,047 38,400
2019/02/13 1,054 1,054 1,028 1,036 37,900
2019/02/12 1,038 1,055 1,038 1,051 39,000
2019/02/08 1,035 1,043 1,022 1,035 50,500
2019/02/07 1,043 1,045 1,021 1,035 45,400
2019/02/06 1,056 1,060 1,047 1,048 41,900
2019/02/05 1,052 1,068 1,051 1,059 31,700
2019/02/04 1,028 1,063 1,025 1,063 64,500
2019/02/01 1,050 1,050 1,010 1,014 62,300
2019/01/31 1,058 1,064 1,050 1,051 71,900
2019/01/30 1,060 1,066 1,050 1,051 55,900
2019/01/29 1,050 1,060 1,044 1,055 64,900
2019/01/28 1,056 1,065 1,050 1,050 71,700
2019/01/25 1,060 1,065 1,056 1,056 72,500
2019/01/24 1,060 1,067 1,057 1,066 44,200
2019/01/23 1,056 1,068 1,052 1,060 37,800
2019/01/22 1,051 1,067 1,051 1,066 54,900
2019/01/21 1,060 1,078 1,060 1,072 38,000
2019/01/18 1,064 1,070 1,052 1,057 49,300
2019/01/17 1,057 1,075 1,053 1,064 54,700
2019/01/16 1,063 1,063 1,050 1,054 39,200
2019/01/15 1,063 1,079 1,061 1,069 73,200
2019/01/11 1,092 1,099 1,073 1,078 29,900
2019/01/10 1,079 1,091 1,068 1,089 50,700
2019/01/09 1,099 1,101 1,084 1,089 30,600
2019/01/08 1,090 1,098 1,080 1,096 55,700
2019/01/07 1,104 1,123 1,077 1,087 57,900
2019/01/04 1,064 1,087 1,056 1,087 54,400

このページの先頭へ