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
2021/12/30 835 841 832 834 32,400
2021/12/29 819 838 819 838 53,700
2021/12/28 816 822 811 822 37,700
2021/12/27 808 819 805 816 57,600
2021/12/24 814 817 810 811 36,200
2021/12/23 812 812 807 812 21,700
2021/12/22 806 810 800 806 42,100
2021/12/21 796 807 792 802 49,400
2021/12/20 806 806 784 784 59,900
2021/12/17 808 816 807 815 83,400
2021/12/16 797 808 797 808 63,900
2021/12/15 789 797 788 793 44,400
2021/12/14 778 789 774 789 52,600
2021/12/13 780 783 776 780 39,100
2021/12/10 775 776 765 776 62,200
2021/12/09 768 772 761 765 39,600
2021/12/08 774 774 763 771 44,100
2021/12/07 746 771 746 769 86,800
2021/12/06 750 754 743 748 38,200
2021/12/03 741 753 738 751 102,500
2021/12/02 729 739 727 730 84,400
2021/12/01 715 730 713 730 50,100
2021/11/30 733 739 720 720 68,700
2021/11/29 744 744 727 729 105,500
2021/11/26 750 752 746 746 72,400
2021/11/25 760 760 750 753 28,700
2021/11/24 762 762 752 756 47,000
2021/11/22 750 756 747 755 25,400
2021/11/19 755 755 747 755 34,500
2021/11/18 759 759 748 752 56,200
2021/11/17 767 767 756 759 43,600
2021/11/16 766 771 760 760 28,400
2021/11/15 776 776 765 765 33,000
2021/11/12 763 776 763 776 33,200
2021/11/11 776 781 763 763 24,000
2021/11/10 766 776 766 776 35,800
2021/11/09 777 779 763 763 46,200
2021/11/08 777 781 774 777 28,300
2021/11/05 790 790 777 783 38,000
2021/11/04 784 799 780 799 89,600
2021/11/02 788 789 780 784 40,300
2021/11/01 777 788 774 786 44,200
2021/10/29 777 784 764 768 54,500
2021/10/28 762 785 760 779 85,000
2021/10/27 772 772 764 765 44,300
2021/10/26 780 780 768 770 46,600
2021/10/25 782 790 781 782 41,800
2021/10/22 778 785 775 784 47,200
2021/10/21 784 790 780 784 31,700
2021/10/20 779 791 778 781 38,800
2021/10/19 780 781 776 777 22,900
2021/10/18 785 785 776 782 25,200
2021/10/15 778 780 774 780 31,400
2021/10/14 783 786 774 776 50,700
2021/10/13 791 791 782 790 39,200
2021/10/12 803 803 789 791 48,900
2021/10/11 797 807 795 807 36,000
2021/10/08 801 801 794 795 37,700
2021/10/07 793 795 786 791 41,800
2021/10/06 786 795 784 793 76,100
2021/10/05 785 795 779 779 62,500
2021/10/04 793 795 786 790 61,800
2021/10/01 789 794 781 785 73,900
2021/09/30 797 804 789 789 57,300
2021/09/29 792 797 787 797 95,200
2021/09/28 815 819 805 819 93,600
2021/09/27 815 821 811 817 73,000
2021/09/24 802 813 799 809 107,000
2021/09/22 796 797 786 786 76,500
2021/09/21 797 805 788 800 87,100
2021/09/17 805 809 799 806 88,400
2021/09/16 808 808 799 806 72,300
2021/09/15 815 815 805 805 71,300
2021/09/14 816 821 811 821 78,900
2021/09/13 807 817 803 815 70,700
2021/09/10 787 807 787 807 111,800
2021/09/09 792 795 786 790 66,600
2021/09/08 789 796 789 796 49,800
2021/09/07 798 800 785 792 51,000
2021/09/06 796 798 787 793 48,300
2021/09/03 786 795 780 790 71,000
2021/09/02 787 795 780 786 83,300
2021/09/01 786 789 780 789 42,700
2021/08/31 788 788 778 782 79,200
2021/08/30 769 788 769 788 59,200
2021/08/27 767 774 767 771 31,500
2021/08/26 765 770 763 768 44,300
2021/08/25 770 772 765 767 32,600
2021/08/24 770 771 762 770 50,600
2021/08/23 770 774 762 762 34,000
2021/08/20 760 770 760 765 43,600
2021/08/19 768 769 760 760 39,600
2021/08/18 764 773 764 772 42,500
2021/08/17 768 770 762 764 38,900
2021/08/16 773 774 765 765 46,300
2021/08/13 768 778 768 776 38,400
2021/08/12 765 774 762 773 62,300
2021/08/11 758 765 757 765 59,700
2021/08/10 747 754 747 752 61,600
2021/08/06 746 749 743 746 58,300
2021/08/05 746 753 746 748 41,300
2021/08/04 759 761 747 747 60,000
2021/08/03 763 769 759 759 54,900
2021/08/02 760 773 753 770 93,200
2021/07/30 760 760 748 751 70,900
2021/07/29 763 763 756 758 43,400
2021/07/28 754 763 753 758 59,400
2021/07/27 754 760 752 756 56,700
2021/07/26 763 764 748 749 77,500
2021/07/21 752 758 748 748 86,300
2021/07/20 747 753 744 751 70,300
2021/07/19 755 756 750 754 98,100
2021/07/16 764 768 762 763 55,500
2021/07/15 779 780 768 771 118,900
2021/07/14 777 779 773 776 66,500
2021/07/13 769 777 769 777 107,800
2021/07/12 773 776 760 766 100,300
2021/07/09 753 760 747 758 132,700
2021/07/08 775 777 759 759 124,800
2021/07/07 780 781 772 772 132,200
2021/07/06 781 784 779 783 58,600
2021/07/05 783 788 779 781 92,300
2021/07/02 786 789 783 786 86,400
2021/07/01 784 785 781 785 63,400
2021/06/30 802 802 781 781 172,900
2021/06/29 800 802 791 794 77,900
2021/06/28 799 808 797 808 63,700
2021/06/25 802 802 793 798 63,700
2021/06/24 795 796 788 796 45,700
2021/06/23 794 796 789 795 82,000
2021/06/22 788 791 783 790 101,900
2021/06/21 795 795 780 783 126,500
2021/06/18 805 806 799 800 90,600
2021/06/17 812 814 806 806 49,200
2021/06/16 809 812 806 807 59,100
2021/06/15 812 812 805 806 60,000
2021/06/14 822 822 806 806 90,000
2021/06/11 831 832 820 822 103,700
2021/06/10 839 839 828 835 102,600
2021/06/09 838 844 837 841 68,700
2021/06/08 832 840 831 836 45,500
2021/06/07 832 840 828 833 79,700
2021/06/04 828 833 826 833 56,600
2021/06/03 825 831 823 830 69,200
2021/06/02 815 824 812 823 98,400
2021/06/01 821 821 805 814 157,200
2021/05/31 832 833 816 818 90,700
2021/05/28 813 829 810 829 145,800
2021/05/27 801 811 797 806 775,300
2021/05/26 812 812 802 803 166,400
2021/05/25 826 828 812 813 246,300
2021/05/24 840 841 832 834 148,100
2021/05/21 841 845 838 839 95,100
2021/05/20 842 849 841 843 81,000
2021/05/19 849 854 842 843 118,400
2021/05/18 857 860 846 853 106,700
2021/05/17 880 883 854 854 143,600
2021/05/14 882 884 870 876 123,000
2021/05/13 882 895 869 869 120,900
2021/05/12 904 907 882 882 173,600
2021/05/11 933 936 913 919 57,200
2021/05/10 924 939 922 936 28,800
2021/05/07 913 934 913 924 64,300
2021/05/06 912 914 901 905 70,400
2021/04/30 905 913 900 900 61,900
2021/04/28 914 920 904 904 59,000
2021/04/27 925 929 916 916 43,700
2021/04/26 935 936 919 919 68,600
2021/04/23 939 946 933 936 33,800
2021/04/22 942 942 934 937 37,600
2021/04/21 933 943 932 934 58,000
2021/04/20 949 949 933 933 85,300
2021/04/19 955 963 953 953 31,900
2021/04/16 958 959 948 954 28,600
2021/04/15 952 962 950 952 33,400
2021/04/14 960 961 949 952 49,500
2021/04/13 971 975 961 961 32,600
2021/04/12 977 981 963 965 47,300
2021/04/09 970 984 970 970 43,200
2021/04/08 1,000 1,001 969 972 64,900
2021/04/07 1,000 1,013 1,000 1,010 46,700
2021/04/06 1,034 1,034 1,003 1,005 57,700
2021/04/05 1,009 1,047 1,009 1,035 70,100
2021/04/02 1,018 1,024 1,006 1,013 32,900
2021/04/01 1,035 1,038 1,003 1,011 58,000
2021/03/31 1,052 1,052 1,020 1,025 72,600
2021/03/30 1,060 1,073 1,033 1,069 89,000
2021/03/29 1,100 1,100 1,066 1,080 74,900
2021/03/26 1,095 1,103 1,085 1,090 61,400
2021/03/25 1,089 1,109 1,086 1,089 85,700
2021/03/24 1,090 1,090 1,054 1,065 85,200
2021/03/23 1,131 1,131 1,095 1,101 81,500
2021/03/22 1,116 1,126 1,101 1,121 82,200
2021/03/19 1,080 1,135 1,077 1,118 179,600
2021/03/18 1,063 1,069 1,057 1,069 129,800
2021/03/17 1,054 1,061 1,049 1,061 81,400
2021/03/16 1,026 1,059 1,026 1,054 99,000
2021/03/15 1,024 1,026 1,015 1,025 93,700
2021/03/12 999 1,024 993 1,024 124,400
2021/03/11 1,012 1,017 1,008 1,014 132,600
2021/03/10 1,009 1,011 998 1,008 110,200
2021/03/09 1,005 1,021 1,001 1,020 83,400
2021/03/08 998 1,006 992 1,004 57,000
2021/03/05 982 987 976 987 66,400
2021/03/04 988 988 971 986 53,200
2021/03/03 979 984 972 984 56,000
2021/03/02 974 979 969 979 49,800
2021/03/01 973 985 966 984 45,500
2021/02/26 976 985 970 970 62,900
2021/02/25 1,009 1,009 978 985 90,600
2021/02/24 1,009 1,009 985 994 60,400
2021/02/22 1,013 1,019 1,000 1,001 57,900
2021/02/19 1,010 1,011 990 998 52,300
2021/02/18 1,018 1,027 1,007 1,017 95,700
2021/02/17 1,001 1,027 1,001 1,018 76,100
2021/02/16 982 1,021 982 1,005 103,300
2021/02/15 980 982 970 982 66,300
2021/02/12 967 976 965 974 48,800
2021/02/10 970 975 965 968 66,500
2021/02/09 979 979 965 972 56,300
2021/02/08 965 981 964 979 57,200
2021/02/05 969 969 958 965 47,100
2021/02/04 950 960 950 959 53,700
2021/02/03 954 960 949 952 50,100
2021/02/02 957 961 951 959 38,500
2021/02/01 964 967 953 954 45,600
2021/01/29 960 967 958 964 51,900
2021/01/28 958 971 955 963 62,800
2021/01/27 965 965 958 964 36,000
2021/01/26 969 969 961 965 32,900
2021/01/25 972 972 962 971 41,200
2021/01/22 973 974 961 965 71,900
2021/01/21 975 982 972 977 66,000
2021/01/20 969 975 966 975 91,700
2021/01/19 976 982 966 971 67,100
2021/01/18 963 976 958 973 38,300
2021/01/15 980 981 965 965 64,000
2021/01/14 983 990 976 977 77,600
2021/01/13 987 991 982 988 55,600
2021/01/12 991 1,001 986 995 72,000
2021/01/08 986 996 981 991 47,700
2021/01/07 992 997 975 991 143,800
2021/01/06 979 983 973 977 43,800
2021/01/05 983 985 972 981 49,200
2021/01/04 994 994 980 983 36,800

このページの先頭へ