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
2020/12/30 999 1,004 987 994 53,800
2020/12/29 994 1,003 983 1,003 50,300
2020/12/28 991 995 981 991 45,900
2020/12/25 1,000 1,004 983 991 45,400
2020/12/24 996 1,004 990 997 41,800
2020/12/23 996 999 982 992 71,600
2020/12/22 1,014 1,014 995 1,005 73,300
2020/12/21 1,028 1,035 1,006 1,009 53,800
2020/12/18 1,017 1,026 1,009 1,023 58,400
2020/12/17 1,024 1,031 1,011 1,023 55,300
2020/12/16 1,028 1,029 1,021 1,022 29,100
2020/12/15 1,031 1,033 1,021 1,026 45,600
2020/12/14 1,025 1,043 1,024 1,025 59,200
2020/12/11 1,030 1,037 1,018 1,031 50,400
2020/12/10 1,048 1,059 1,031 1,035 59,700
2020/12/09 1,049 1,058 1,042 1,058 34,200
2020/12/08 1,060 1,064 1,045 1,049 49,500
2020/12/07 1,089 1,103 1,060 1,068 87,700
2020/12/04 1,083 1,083 1,056 1,069 83,200
2020/12/03 1,073 1,108 1,065 1,079 48,800
2020/12/02 1,073 1,076 1,061 1,069 101,200
2020/12/01 1,083 1,084 1,058 1,067 65,000
2020/11/30 1,099 1,099 1,065 1,075 242,900
2020/11/27 1,112 1,112 1,094 1,099 87,600
2020/11/26 1,103 1,121 1,103 1,110 65,800
2020/11/25 1,151 1,151 1,101 1,103 82,200
2020/11/24 1,155 1,160 1,137 1,137 53,200
2020/11/20 1,133 1,139 1,120 1,137 46,300
2020/11/19 1,141 1,148 1,120 1,144 99,400
2020/11/18 1,131 1,148 1,113 1,146 124,200
2020/11/17 1,145 1,149 1,125 1,132 57,600
2020/11/16 1,159 1,163 1,144 1,144 66,300
2020/11/13 1,157 1,157 1,132 1,148 49,000
2020/11/12 1,152 1,160 1,142 1,157 42,400
2020/11/11 1,161 1,167 1,142 1,152 89,400
2020/11/10 1,188 1,189 1,135 1,144 121,400
2020/11/09 1,170 1,170 1,147 1,158 55,400
2020/11/06 1,161 1,174 1,151 1,170 55,800
2020/11/05 1,147 1,169 1,126 1,161 100,500
2020/11/04 1,174 1,174 1,135 1,145 83,300
2020/11/02 1,126 1,176 1,126 1,169 55,300
2020/10/30 1,145 1,145 1,110 1,118 46,400
2020/10/29 1,143 1,160 1,137 1,153 29,800
2020/10/28 1,143 1,152 1,132 1,147 39,800
2020/10/27 1,143 1,149 1,130 1,147 31,600
2020/10/26 1,125 1,153 1,125 1,146 48,300
2020/10/23 1,156 1,160 1,124 1,128 40,400
2020/10/22 1,153 1,158 1,145 1,146 53,400
2020/10/21 1,166 1,177 1,155 1,157 40,700
2020/10/20 1,178 1,181 1,164 1,164 45,100
2020/10/19 1,169 1,180 1,161 1,179 35,900
2020/10/16 1,172 1,174 1,160 1,164 42,300
2020/10/15 1,176 1,177 1,161 1,166 44,800
2020/10/14 1,178 1,184 1,165 1,182 44,300
2020/10/13 1,181 1,190 1,172 1,190 36,800
2020/10/12 1,172 1,178 1,154 1,174 36,100
2020/10/09 1,197 1,197 1,175 1,180 39,000
2020/10/08 1,189 1,201 1,186 1,191 54,600
2020/10/07 1,196 1,204 1,184 1,189 44,500
2020/10/06 1,210 1,217 1,198 1,200 60,400
2020/10/05 1,195 1,225 1,195 1,206 76,500
2020/10/02 1,196 1,214 1,189 1,193 97,500
2020/09/30 1,200 1,201 1,178 1,180 75,900
2020/09/29 1,199 1,219 1,185 1,207 49,300
2020/09/28 1,203 1,205 1,187 1,204 64,600
2020/09/25 1,200 1,209 1,192 1,193 62,200
2020/09/24 1,186 1,199 1,180 1,190 51,400
2020/09/23 1,190 1,200 1,177 1,187 59,600
2020/09/18 1,193 1,215 1,188 1,213 111,700
2020/09/17 1,188 1,194 1,177 1,192 97,400
2020/09/16 1,185 1,190 1,176 1,185 51,200
2020/09/15 1,171 1,187 1,171 1,185 60,200
2020/09/14 1,180 1,183 1,171 1,178 26,500
2020/09/11 1,157 1,182 1,157 1,176 59,900
2020/09/10 1,157 1,166 1,150 1,158 32,800
2020/09/09 1,146 1,162 1,142 1,155 60,000
2020/09/08 1,149 1,173 1,149 1,168 44,600
2020/09/07 1,164 1,165 1,145 1,155 32,000
2020/09/04 1,140 1,165 1,140 1,156 47,500
2020/09/03 1,160 1,166 1,150 1,150 26,700
2020/09/02 1,150 1,162 1,137 1,160 26,300
2020/09/01 1,155 1,161 1,146 1,151 36,000
2020/08/31 1,166 1,170 1,151 1,155 28,700
2020/08/28 1,155 1,181 1,142 1,161 51,200
2020/08/27 1,151 1,151 1,136 1,148 17,200
2020/08/26 1,159 1,159 1,141 1,145 18,600
2020/08/25 1,168 1,172 1,158 1,164 40,600
2020/08/24 1,169 1,169 1,141 1,144 25,000
2020/08/21 1,166 1,171 1,153 1,169 22,700
2020/08/20 1,161 1,171 1,156 1,158 19,500
2020/08/19 1,169 1,169 1,160 1,165 21,700
2020/08/18 1,160 1,187 1,159 1,175 41,200
2020/08/17 1,178 1,178 1,160 1,163 18,900
2020/08/14 1,183 1,197 1,172 1,178 49,700
2020/08/13 1,175 1,180 1,168 1,176 41,700
2020/08/12 1,174 1,192 1,170 1,179 45,700
2020/08/11 1,105 1,178 1,105 1,174 58,900
2020/08/07 1,140 1,140 1,100 1,100 43,700
2020/08/06 1,121 1,142 1,120 1,140 22,900
2020/08/05 1,139 1,145 1,121 1,121 56,900
2020/08/04 1,166 1,169 1,133 1,139 46,100
2020/08/03 1,124 1,155 1,124 1,147 26,900
2020/07/31 1,171 1,171 1,124 1,124 32,500
2020/07/30 1,165 1,169 1,157 1,167 41,200
2020/07/29 1,178 1,178 1,156 1,156 34,100
2020/07/28 1,178 1,184 1,170 1,178 30,100
2020/07/27 1,164 1,180 1,161 1,179 36,800
2020/07/22 1,200 1,200 1,170 1,170 32,700
2020/07/21 1,182 1,195 1,167 1,195 61,300
2020/07/20 1,172 1,183 1,163 1,183 28,200
2020/07/17 1,181 1,182 1,162 1,172 27,800
2020/07/16 1,170 1,187 1,169 1,181 57,200
2020/07/15 1,165 1,173 1,157 1,164 53,200
2020/07/14 1,187 1,187 1,166 1,172 26,000
2020/07/13 1,166 1,186 1,160 1,183 45,700
2020/07/10 1,150 1,159 1,144 1,148 64,000
2020/07/09 1,162 1,172 1,154 1,163 49,300
2020/07/08 1,180 1,187 1,162 1,164 27,100
2020/07/07 1,200 1,200 1,177 1,188 31,700
2020/07/06 1,188 1,205 1,185 1,201 29,800
2020/07/03 1,171 1,185 1,163 1,185 28,500
2020/07/02 1,167 1,189 1,152 1,166 59,900
2020/07/01 1,169 1,169 1,150 1,167 48,800
2020/06/30 1,190 1,193 1,164 1,165 52,300
2020/06/29 1,189 1,198 1,182 1,191 62,400
2020/06/26 1,189 1,198 1,176 1,186 90,400
2020/06/25 1,166 1,180 1,161 1,180 35,100
2020/06/24 1,179 1,179 1,163 1,166 17,900
2020/06/23 1,190 1,190 1,161 1,179 26,100
2020/06/22 1,172 1,185 1,172 1,178 16,200
2020/06/19 1,179 1,189 1,160 1,182 67,300
2020/06/18 1,163 1,178 1,149 1,173 25,700
2020/06/17 1,180 1,180 1,162 1,171 28,600
2020/06/16 1,152 1,178 1,139 1,177 44,100
2020/06/15 1,143 1,160 1,137 1,137 23,000
2020/06/12 1,150 1,164 1,142 1,143 67,200
2020/06/11 1,163 1,189 1,156 1,180 35,300
2020/06/10 1,186 1,187 1,164 1,174 40,800
2020/06/09 1,194 1,200 1,178 1,190 38,900
2020/06/08 1,184 1,197 1,178 1,189 36,500
2020/06/05 1,183 1,195 1,166 1,175 43,100
2020/06/04 1,190 1,197 1,171 1,183 68,200
2020/06/03 1,175 1,187 1,166 1,186 27,000
2020/06/02 1,161 1,173 1,146 1,167 39,300
2020/06/01 1,190 1,190 1,136 1,143 45,600
2020/05/29 1,156 1,203 1,156 1,192 127,300
2020/05/28 1,137 1,164 1,131 1,161 62,300
2020/05/27 1,131 1,138 1,112 1,135 35,700
2020/05/26 1,112 1,129 1,108 1,128 48,300
2020/05/25 1,109 1,112 1,103 1,106 32,900
2020/05/22 1,129 1,129 1,110 1,115 20,400
2020/05/21 1,119 1,125 1,112 1,118 27,100
2020/05/20 1,099 1,114 1,099 1,114 29,900
2020/05/19 1,133 1,133 1,096 1,108 68,900
2020/05/18 1,130 1,130 1,112 1,117 37,600
2020/05/15 1,115 1,139 1,111 1,130 50,300
2020/05/14 1,118 1,118 1,103 1,108 21,100
2020/05/13 1,097 1,118 1,093 1,115 32,800
2020/05/12 1,109 1,109 1,095 1,105 16,800
2020/05/11 1,110 1,113 1,100 1,104 39,400
2020/05/08 1,105 1,113 1,087 1,106 74,100
2020/05/07 1,102 1,121 1,095 1,105 74,300
2020/05/01 1,089 1,104 1,084 1,101 39,900
2020/04/30 1,119 1,131 1,093 1,093 80,200
2020/04/28 1,109 1,115 1,101 1,107 32,900
2020/04/27 1,110 1,117 1,089 1,116 52,900
2020/04/24 1,104 1,119 1,086 1,112 53,600
2020/04/23 1,101 1,104 1,091 1,104 40,000
2020/04/22 1,091 1,106 1,091 1,100 73,600
2020/04/21 1,092 1,107 1,091 1,100 39,800
2020/04/20 1,107 1,119 1,094 1,109 51,000
2020/04/17 1,130 1,130 1,096 1,107 45,900
2020/04/16 1,091 1,130 1,091 1,127 62,300
2020/04/15 1,132 1,138 1,092 1,102 78,100
2020/04/14 1,133 1,143 1,123 1,138 35,400
2020/04/13 1,145 1,148 1,128 1,143 29,200
2020/04/10 1,125 1,165 1,113 1,163 44,300
2020/04/09 1,123 1,130 1,093 1,113 41,000
2020/04/08 1,103 1,134 1,102 1,129 66,500
2020/04/07 1,125 1,139 1,085 1,118 30,800
2020/04/06 1,090 1,118 1,081 1,111 42,300
2020/04/03 1,095 1,138 1,082 1,092 42,500
2020/04/02 1,115 1,119 1,075 1,107 55,000
2020/04/01 1,170 1,180 1,121 1,127 49,800
2020/03/31 1,209 1,212 1,154 1,173 52,800
2020/03/30 1,165 1,222 1,147 1,209 78,800
2020/03/27 1,199 1,218 1,188 1,195 122,100
2020/03/26 1,110 1,208 1,078 1,193 145,000
2020/03/25 1,148 1,148 1,083 1,109 70,400
2020/03/24 1,155 1,155 1,097 1,120 74,500
2020/03/23 1,085 1,143 1,051 1,125 122,200
2020/03/19 993 1,071 990 1,071 96,500
2020/03/18 1,012 1,029 976 978 71,900
2020/03/17 917 1,022 905 1,012 162,800
2020/03/16 917 965 917 936 73,800
2020/03/13 910 921 893 917 218,100
2020/03/12 980 982 948 958 174,800
2020/03/11 980 1,003 967 988 79,300
2020/03/10 953 988 950 983 72,500
2020/03/09 947 967 939 962 123,300
2020/03/06 977 990 972 977 68,900
2020/03/05 991 1,005 984 992 42,000
2020/03/04 993 996 979 987 65,500
2020/03/03 1,064 1,070 1,007 1,008 74,500
2020/03/02 1,002 1,048 1,000 1,043 61,900
2020/02/28 1,018 1,028 994 1,016 81,400
2020/02/27 1,047 1,051 1,031 1,041 59,500
2020/02/26 1,050 1,064 1,050 1,063 62,400
2020/02/25 1,055 1,068 1,051 1,055 97,700
2020/02/21 1,076 1,090 1,073 1,077 21,800
2020/02/20 1,071 1,085 1,071 1,076 23,000
2020/02/19 1,075 1,088 1,074 1,074 28,400
2020/02/18 1,108 1,108 1,078 1,084 22,300
2020/02/17 1,105 1,111 1,095 1,105 14,400
2020/02/14 1,102 1,113 1,098 1,113 20,800
2020/02/13 1,119 1,119 1,102 1,106 25,600
2020/02/12 1,125 1,125 1,113 1,119 15,300
2020/02/10 1,127 1,136 1,122 1,130 35,400
2020/02/07 1,156 1,156 1,129 1,130 12,200
2020/02/06 1,150 1,157 1,147 1,151 41,600
2020/02/05 1,137 1,150 1,137 1,138 27,400
2020/02/04 1,131 1,134 1,122 1,134 39,900
2020/02/03 1,120 1,149 1,115 1,133 33,000
2020/01/31 1,123 1,138 1,121 1,131 39,800
2020/01/30 1,108 1,118 1,100 1,114 66,700
2020/01/29 1,111 1,122 1,111 1,118 17,200
2020/01/28 1,105 1,128 1,095 1,123 48,600
2020/01/27 1,117 1,121 1,106 1,117 35,700
2020/01/24 1,144 1,149 1,131 1,131 27,200
2020/01/23 1,158 1,169 1,142 1,142 23,400
2020/01/22 1,146 1,198 1,136 1,161 151,900
2020/01/21 1,141 1,153 1,087 1,143 31,300
2020/01/20 1,146 1,161 1,144 1,146 29,100
2020/01/17 1,121 1,147 1,118 1,141 39,500
2020/01/16 1,131 1,131 1,117 1,119 21,900
2020/01/15 1,121 1,140 1,118 1,137 26,300
2020/01/14 1,150 1,152 1,121 1,126 47,100
2020/01/10 1,154 1,162 1,149 1,156 10,100
2020/01/09 1,171 1,177 1,152 1,155 23,100
2020/01/08 1,165 1,170 1,152 1,157 26,100
2020/01/07 1,174 1,193 1,170 1,185 35,200
2020/01/06 1,161 1,172 1,155 1,162 38,800

このページの先頭へ