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
2022/12/30 910 931 904 916 99,200
2022/12/29 902 910 891 906 61,900
2022/12/28 897 906 882 905 147,000
2022/12/27 872 902 872 900 138,000
2022/12/26 879 882 865 873 53,800
2022/12/23 866 884 853 884 112,800
2022/12/22 847 872 845 867 127,400
2022/12/21 886 902 845 845 287,500
2022/12/20 857 906 855 876 193,300
2022/12/19 846 860 846 855 25,900
2022/12/16 845 860 845 845 74,000
2022/12/15 845 858 845 854 46,000
2022/12/14 847 851 839 847 44,600
2022/12/13 850 852 843 847 35,600
2022/12/12 836 845 836 841 27,000
2022/12/09 831 840 831 838 30,900
2022/12/08 849 849 823 843 71,600
2022/12/07 839 863 839 856 74,200
2022/12/06 840 849 840 843 41,900
2022/12/05 851 851 838 846 85,500
2022/12/02 864 864 836 851 102,000
2022/12/01 880 880 859 869 139,500
2022/11/30 883 895 881 881 108,500
2022/11/29 878 900 873 892 108,200
2022/11/28 910 920 884 893 124,700
2022/11/25 849 904 846 904 186,600
2022/11/24 845 859 837 857 154,200
2022/11/22 830 834 827 833 88,900
2022/11/21 818 827 813 822 69,600
2022/11/18 828 842 813 813 81,000
2022/11/17 813 823 813 823 30,400
2022/11/16 820 823 812 816 32,600
2022/11/15 822 830 820 820 20,000
2022/11/14 836 840 822 822 42,600
2022/11/11 852 852 833 837 37,300
2022/11/10 847 850 837 837 37,700
2022/11/09 846 855 845 847 25,600
2022/11/08 836 846 834 846 47,400
2022/11/07 839 840 834 835 34,200
2022/11/04 835 846 835 837 64,500
2022/11/02 846 859 831 840 117,700
2022/11/01 862 862 845 846 38,500
2022/10/31 844 862 838 856 88,800
2022/10/28 840 852 823 833 337,000
2022/10/27 874 877 842 843 68,500
2022/10/26 875 884 868 884 52,800
2022/10/25 873 875 863 869 59,400
2022/10/24 862 871 855 870 56,800
2022/10/21 857 862 845 853 44,000
2022/10/20 852 861 850 858 26,300
2022/10/19 853 861 847 861 43,300
2022/10/18 849 857 841 856 48,700
2022/10/17 836 849 836 842 42,000
2022/10/14 848 861 836 856 62,400
2022/10/13 831 833 825 833 47,600
2022/10/12 842 848 833 839 45,400
2022/10/11 858 864 843 843 69,000
2022/10/07 871 882 869 877 38,700
2022/10/06 873 881 871 878 52,800
2022/10/05 871 885 860 860 42,000
2022/10/04 854 874 854 869 85,600
2022/10/03 858 858 835 840 74,000
2022/09/30 866 876 860 861 47,800
2022/09/29 866 876 861 874 83,800
2022/09/28 844 861 843 858 70,100
2022/09/27 862 863 846 850 75,400
2022/09/26 881 881 857 858 63,300
2022/09/22 877 884 873 881 57,000
2022/09/21 878 891 877 886 52,200
2022/09/20 882 888 876 878 52,500
2022/09/16 856 878 856 877 65,400
2022/09/15 849 854 844 853 23,900
2022/09/14 847 856 845 845 47,200
2022/09/13 863 863 852 852 17,500
2022/09/12 866 866 849 860 31,900
2022/09/09 849 860 849 859 64,700
2022/09/08 849 857 845 854 47,400
2022/09/07 850 854 840 843 61,600
2022/09/06 849 856 845 848 46,300
2022/09/05 851 855 844 849 49,400
2022/09/02 854 869 849 864 78,900
2022/09/01 852 853 841 844 58,400
2022/08/31 860 870 850 853 53,800
2022/08/30 863 868 858 868 25,400
2022/08/29 866 866 855 859 45,000
2022/08/26 878 878 868 868 23,100
2022/08/25 875 877 868 874 32,100
2022/08/24 859 870 857 867 30,600
2022/08/23 862 862 852 853 25,900
2022/08/22 853 865 851 862 12,000
2022/08/19 861 861 852 857 9,500
2022/08/18 865 868 856 857 18,700
2022/08/17 859 878 859 873 57,400
2022/08/16 857 857 851 851 13,400
2022/08/15 858 858 850 856 16,800
2022/08/12 846 860 845 856 32,800
2022/08/10 856 866 840 840 33,100
2022/08/09 846 857 833 850 52,300
2022/08/08 852 857 846 846 26,300
2022/08/05 840 862 840 851 36,000
2022/08/04 856 856 840 844 31,500
2022/08/03 862 862 852 855 21,200
2022/08/02 876 877 860 862 46,200
2022/08/01 874 884 868 884 38,700
2022/07/29 882 882 865 869 29,700
2022/07/28 883 884 869 883 37,800
2022/07/27 877 879 871 878 28,100
2022/07/26 879 888 876 879 16,900
2022/07/25 899 899 875 878 56,400
2022/07/22 905 905 890 891 47,400
2022/07/21 899 903 895 900 23,100
2022/07/20 899 905 894 899 49,000
2022/07/19 898 898 880 881 44,200
2022/07/15 886 890 877 883 29,900
2022/07/14 896 896 884 885 41,100
2022/07/13 906 908 897 901 17,400
2022/07/12 911 912 902 904 34,200
2022/07/11 887 909 887 908 90,200
2022/07/08 887 900 878 887 69,800
2022/07/07 863 886 863 886 66,700
2022/07/06 877 884 847 849 78,700
2022/07/05 886 890 876 884 39,100
2022/07/04 893 898 878 886 31,900
2022/07/01 903 908 874 880 53,500
2022/06/30 890 903 879 899 58,300
2022/06/29 900 910 883 883 55,000
2022/06/28 898 907 890 901 29,000
2022/06/27 928 928 887 899 42,300
2022/06/24 916 922 909 914 29,200
2022/06/23 913 918 910 913 35,600
2022/06/22 915 916 906 913 32,900
2022/06/21 889 920 889 915 70,700
2022/06/20 895 906 873 887 53,600
2022/06/17 890 901 878 893 58,000
2022/06/16 899 912 884 893 44,500
2022/06/15 884 905 883 898 80,800
2022/06/14 883 891 882 884 52,500
2022/06/13 880 890 880 884 55,300
2022/06/10 886 897 880 884 129,900
2022/06/09 852 889 845 886 92,500
2022/06/08 837 864 837 855 51,000
2022/06/07 832 845 830 831 26,600
2022/06/06 829 834 825 833 17,500
2022/06/03 834 842 828 834 32,000
2022/06/02 830 837 819 834 36,700
2022/06/01 818 834 816 832 53,900
2022/05/31 818 824 807 807 52,000
2022/05/30 810 832 806 821 75,700
2022/05/27 823 824 800 805 45,400
2022/05/26 808 821 808 812 42,800
2022/05/25 812 817 807 807 48,300
2022/05/24 847 847 815 815 43,200
2022/05/23 827 852 827 839 42,400
2022/05/20 812 822 804 819 62,600
2022/05/19 831 831 818 820 58,100
2022/05/18 845 853 838 846 41,000
2022/05/17 854 857 842 843 39,500
2022/05/16 887 887 851 855 49,700
2022/05/13 870 886 866 884 54,900
2022/05/12 909 910 880 881 39,300
2022/05/11 933 933 904 905 28,200
2022/05/10 930 942 919 935 35,400
2022/05/09 953 953 930 930 30,500
2022/05/06 947 963 944 960 74,800
2022/05/02 921 940 919 940 29,900
2022/04/28 876 925 876 925 47,800
2022/04/27 881 891 873 873 51,500
2022/04/26 905 905 891 891 20,100
2022/04/25 905 907 891 904 34,400
2022/04/22 913 922 900 906 33,900
2022/04/21 915 938 915 929 33,700
2022/04/20 898 919 893 917 30,500
2022/04/19 903 907 887 887 21,300
2022/04/18 875 901 872 894 42,800
2022/04/15 883 889 882 882 25,000
2022/04/14 881 892 881 887 35,500
2022/04/13 879 885 867 879 46,000
2022/04/12 860 887 860 880 66,800
2022/04/11 866 873 860 862 66,600
2022/04/08 881 882 856 858 76,500
2022/04/07 892 901 878 892 76,200
2022/04/06 923 933 916 916 28,100
2022/04/05 950 951 925 930 25,000
2022/04/04 930 949 930 941 34,500
2022/04/01 927 937 921 934 37,500
2022/03/31 949 952 932 934 45,200
2022/03/30 951 958 941 956 59,900
2022/03/29 970 970 954 961 61,500
2022/03/28 978 978 963 971 32,200
2022/03/25 977 982 968 982 37,800
2022/03/24 985 985 965 980 44,000
2022/03/23 1,001 1,011 993 998 92,200
2022/03/22 990 993 981 991 60,500
2022/03/18 984 991 969 991 74,400
2022/03/17 977 994 973 984 54,700
2022/03/16 1,000 1,000 968 974 44,700
2022/03/15 964 999 961 997 67,100
2022/03/14 956 970 945 961 43,100
2022/03/11 929 951 927 946 85,100
2022/03/10 926 940 920 933 62,000
2022/03/09 894 916 890 899 45,700
2022/03/08 900 914 883 895 69,700
2022/03/07 913 927 889 905 110,700
2022/03/04 926 946 922 922 56,300
2022/03/03 915 942 915 933 54,900
2022/03/02 930 933 912 912 59,500
2022/03/01 963 968 941 945 32,400
2022/02/28 968 968 947 959 46,000
2022/02/25 972 973 935 938 52,100
2022/02/24 963 981 960 978 46,100
2022/02/22 974 974 961 970 32,100
2022/02/21 975 982 970 981 27,600
2022/02/18 990 993 979 984 44,900
2022/02/17 1,004 1,004 988 1,003 41,300
2022/02/16 1,001 1,011 1,000 1,004 40,000
2022/02/15 1,019 1,020 989 993 68,000
2022/02/14 1,010 1,022 1,009 1,019 79,500
2022/02/10 1,007 1,021 1,004 1,020 102,800
2022/02/09 993 1,007 984 1,002 59,100
2022/02/08 976 1,003 976 989 56,300
2022/02/07 993 1,006 965 975 102,100
2022/02/04 970 994 970 990 81,400
2022/02/03 960 966 952 965 71,800
2022/02/02 944 960 941 960 93,000
2022/02/01 927 943 921 938 75,200
2022/01/31 908 925 903 924 48,100
2022/01/28 898 909 891 909 51,600
2022/01/27 893 896 876 885 65,300
2022/01/26 896 902 887 887 34,600
2022/01/25 898 904 888 904 77,100
2022/01/24 866 898 863 895 67,400
2022/01/21 868 869 848 866 67,000
2022/01/20 874 890 869 871 79,900
2022/01/19 873 884 870 879 73,900
2022/01/18 887 903 884 888 60,500
2022/01/17 899 906 882 887 36,800
2022/01/14 911 911 890 896 69,500
2022/01/13 915 928 905 923 70,300
2022/01/12 910 921 904 912 58,000
2022/01/11 877 906 872 905 91,600
2022/01/07 855 873 855 867 79,600
2022/01/06 840 860 840 854 69,700
2022/01/05 850 855 849 851 63,600
2022/01/04 840 850 833 850 66,600

このページの先頭へ