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
2023/12/29 1,001 1,015 1,001 1,008 28,900
2023/12/28 997 1,002 986 1,001 40,400
2023/12/27 984 994 982 991 51,500
2023/12/26 973 981 972 980 51,400
2023/12/25 980 980 969 974 31,700
2023/12/22 945 966 945 966 53,100
2023/12/21 946 949 936 938 40,600
2023/12/20 940 952 935 950 63,200
2023/12/19 957 957 944 948 55,400
2023/12/18 961 962 944 953 69,600
2023/12/15 967 975 955 958 104,600
2023/12/14 992 993 966 967 58,900
2023/12/13 980 999 980 992 32,600
2023/12/12 989 989 977 980 71,100
2023/12/11 996 1,006 984 988 90,600
2023/12/08 996 1,010 993 996 111,800
2023/12/07 995 1,003 989 1,003 42,200
2023/12/06 995 1,004 988 996 100,600
2023/12/05 1,019 1,024 995 995 108,900
2023/12/04 1,011 1,026 1,004 1,022 71,800
2023/12/01 1,013 1,018 1,007 1,014 51,500
2023/11/30 1,006 1,010 996 1,008 111,500
2023/11/29 1,020 1,029 1,001 1,001 72,700
2023/11/28 1,030 1,041 1,024 1,028 45,700
2023/11/27 1,038 1,040 1,026 1,030 39,700
2023/11/24 1,037 1,037 1,021 1,029 46,800
2023/11/22 1,025 1,037 1,022 1,032 33,400
2023/11/21 1,040 1,041 1,026 1,032 54,900
2023/11/20 1,046 1,065 1,034 1,040 55,900
2023/11/17 1,035 1,048 1,028 1,043 42,700
2023/11/16 1,050 1,062 1,035 1,035 62,400
2023/11/15 1,055 1,055 1,033 1,048 68,400
2023/11/14 1,074 1,081 1,042 1,053 65,000
2023/11/13 1,072 1,082 1,050 1,066 119,100
2023/11/10 1,073 1,082 1,067 1,079 58,000
2023/11/09 1,070 1,082 1,054 1,077 84,300
2023/11/08 1,149 1,149 1,067 1,077 158,600
2023/11/07 1,130 1,162 1,130 1,139 70,900
2023/11/06 1,149 1,157 1,134 1,134 89,800
2023/11/02 1,150 1,167 1,123 1,135 108,100
2023/11/01 1,137 1,152 1,129 1,147 97,300
2023/10/31 1,095 1,116 1,075 1,114 130,700
2023/10/30 1,086 1,110 1,077 1,079 110,100
2023/10/27 1,071 1,086 1,067 1,084 116,000
2023/10/26 1,069 1,082 1,056 1,068 72,900
2023/10/25 1,050 1,090 1,046 1,080 84,800
2023/10/24 1,058 1,058 1,030 1,050 101,100
2023/10/23 1,054 1,066 1,050 1,050 44,300
2023/10/20 1,061 1,077 1,051 1,058 71,300
2023/10/19 1,062 1,070 1,050 1,059 85,300
2023/10/18 1,038 1,068 1,037 1,063 141,000
2023/10/17 1,031 1,039 1,022 1,027 57,000
2023/10/16 1,005 1,024 1,001 1,021 74,200
2023/10/13 1,022 1,035 1,005 1,009 73,800
2023/10/12 1,034 1,034 1,023 1,025 58,600
2023/10/11 1,043 1,043 1,029 1,037 63,400
2023/10/10 1,024 1,046 1,015 1,045 148,100
2023/10/06 1,010 1,019 996 1,009 90,500
2023/10/05 975 1,007 975 1,001 103,700
2023/10/04 973 986 965 968 160,400
2023/10/03 993 996 980 984 80,100
2023/10/02 989 1,010 989 997 89,900
2023/09/29 1,005 1,007 976 982 142,900
2023/09/28 1,008 1,020 999 1,007 106,200
2023/09/27 1,011 1,023 1,002 1,023 112,300
2023/09/26 1,009 1,026 1,007 1,017 94,000
2023/09/25 1,026 1,026 1,005 1,011 130,300
2023/09/22 1,010 1,035 1,002 1,029 141,100
2023/09/21 1,010 1,035 1,010 1,015 103,000
2023/09/20 1,040 1,044 1,010 1,013 122,600
2023/09/19 997 1,032 997 1,032 143,300
2023/09/15 1,000 1,017 995 995 173,900
2023/09/14 1,004 1,006 993 1,000 105,600
2023/09/13 998 1,007 994 999 98,000
2023/09/12 995 1,001 984 992 89,000
2023/09/11 957 990 957 990 94,100
2023/09/08 952 963 952 953 129,400
2023/09/07 947 964 941 964 102,200
2023/09/06 937 959 937 958 123,500
2023/09/05 931 935 919 933 109,600
2023/09/04 899 923 899 923 112,700
2023/09/01 882 895 880 894 128,600
2023/08/31 883 885 873 880 53,700
2023/08/30 870 883 870 883 70,500
2023/08/29 871 873 865 870 40,600
2023/08/28 860 870 860 867 31,500
2023/08/25 860 867 858 863 50,300
2023/08/24 858 866 858 863 39,400
2023/08/23 855 859 855 858 15,900
2023/08/22 860 864 854 863 43,900
2023/08/21 850 857 850 855 16,200
2023/08/18 850 856 848 849 61,700
2023/08/17 839 852 835 852 50,200
2023/08/16 843 845 833 833 70,400
2023/08/15 850 854 845 851 29,900
2023/08/14 860 862 850 851 26,600
2023/08/10 850 854 848 852 42,400
2023/08/09 860 860 846 852 46,000
2023/08/08 861 862 856 861 30,200
2023/08/07 861 875 855 864 74,500
2023/08/04 851 863 850 861 32,900
2023/08/03 862 864 852 853 125,100
2023/08/02 868 872 864 867 54,600
2023/08/01 878 880 870 872 70,100
2023/07/31 879 889 871 881 108,400
2023/07/28 848 870 847 869 107,200
2023/07/27 843 850 840 848 34,100
2023/07/26 844 845 838 842 16,900
2023/07/25 845 849 840 843 44,800
2023/07/24 844 847 837 843 39,500
2023/07/21 842 843 834 841 46,500
2023/07/20 841 844 836 836 34,900
2023/07/19 845 846 835 839 47,400
2023/07/18 820 845 820 840 65,900
2023/07/14 825 828 820 821 32,100
2023/07/13 834 834 821 825 46,900
2023/07/12 834 838 827 830 47,100
2023/07/11 827 836 824 827 57,700
2023/07/10 832 840 826 827 70,100
2023/07/07 817 833 814 826 117,100
2023/07/06 826 829 818 818 59,500
2023/07/05 826 830 818 822 57,400
2023/07/04 811 827 809 827 118,200
2023/07/03 805 808 802 807 38,600
2023/06/30 808 813 797 805 129,600
2023/06/29 803 806 797 804 65,400
2023/06/28 795 803 795 803 63,300
2023/06/27 797 798 790 795 33,400
2023/06/26 795 799 787 792 53,400
2023/06/23 798 800 790 793 60,900
2023/06/22 794 800 792 796 78,400
2023/06/21 788 796 788 794 33,600
2023/06/20 789 791 786 788 49,100
2023/06/19 791 795 785 790 77,400
2023/06/16 799 801 790 790 125,400
2023/06/15 799 802 793 796 63,400
2023/06/14 793 799 791 799 72,800
2023/06/13 798 800 791 793 88,500
2023/06/12 800 800 793 798 35,000
2023/06/09 792 797 790 793 107,400
2023/06/08 795 801 788 793 73,300
2023/06/07 797 809 792 792 84,700
2023/06/06 803 803 794 798 79,500
2023/06/05 810 816 797 806 61,400
2023/06/02 785 802 785 801 61,300
2023/06/01 790 793 784 785 52,600
2023/05/31 796 798 786 789 79,800
2023/05/30 804 804 798 800 38,600
2023/05/29 811 813 803 804 46,900
2023/05/26 823 824 808 809 72,900
2023/05/25 826 835 823 826 42,600
2023/05/24 827 834 826 829 30,100
2023/05/23 831 831 822 822 48,100
2023/05/22 831 835 823 823 38,600
2023/05/19 837 838 830 830 48,200
2023/05/18 835 844 832 833 78,000
2023/05/17 824 836 821 832 72,900
2023/05/16 835 836 823 828 60,000
2023/05/15 832 838 820 826 102,100
2023/05/12 841 841 822 830 188,300
2023/05/11 844 851 840 849 40,500
2023/05/10 849 853 842 845 38,400
2023/05/09 843 850 835 849 73,400
2023/05/08 845 850 841 841 40,400
2023/05/02 855 856 847 851 99,900
2023/05/01 851 855 844 855 77,400
2023/04/28 847 860 841 850 135,000
2023/04/27 838 846 835 842 68,500
2023/04/26 845 846 837 844 117,200
2023/04/25 853 857 850 852 92,900
2023/04/24 862 862 850 854 84,100
2023/04/21 868 873 858 862 100,600
2023/04/20 860 870 858 869 66,800
2023/04/19 856 861 851 861 52,000
2023/04/18 855 869 852 858 89,900
2023/04/17 843 853 841 851 56,900
2023/04/14 840 844 835 842 98,200
2023/04/13 838 840 831 840 102,800
2023/04/12 850 853 843 844 39,300
2023/04/11 852 852 841 847 90,200
2023/04/10 852 854 846 849 36,700
2023/04/07 837 849 837 846 50,200
2023/04/06 843 846 835 840 82,500
2023/04/05 851 856 844 846 48,900
2023/04/04 862 866 857 862 69,000
2023/04/03 852 868 851 868 84,100
2023/03/31 847 850 837 842 90,400
2023/03/30 837 844 834 842 99,500
2023/03/29 850 855 843 854 109,000
2023/03/28 851 853 842 845 86,000
2023/03/27 848 848 836 841 48,800
2023/03/24 848 849 838 844 91,700
2023/03/23 845 859 843 857 52,400
2023/03/22 861 877 854 860 57,600
2023/03/20 845 857 842 846 83,600
2023/03/17 869 875 846 852 87,200
2023/03/16 850 856 843 856 106,400
2023/03/15 878 895 876 881 83,600
2023/03/14 883 883 855 863 281,400
2023/03/13 930 930 892 911 208,300
2023/03/10 994 999 957 959 208,400
2023/03/09 1,000 1,014 993 1,012 63,500
2023/03/08 985 998 985 996 29,000
2023/03/07 989 995 979 992 49,600
2023/03/06 1,009 1,009 985 988 58,600
2023/03/03 997 1,003 990 997 88,600
2023/03/02 1,001 1,012 984 987 82,200
2023/03/01 977 1,000 977 1,000 92,100
2023/02/28 988 990 970 981 77,600
2023/02/27 976 990 972 989 49,700
2023/02/24 979 991 970 976 86,200
2023/02/22 968 977 962 976 62,100
2023/02/21 954 973 954 972 50,000
2023/02/20 952 960 950 959 47,700
2023/02/17 941 951 941 948 57,400
2023/02/16 959 963 942 947 42,800
2023/02/15 942 954 940 954 71,800
2023/02/14 945 949 934 942 33,200
2023/02/13 949 962 939 939 45,600
2023/02/10 935 957 935 947 37,400
2023/02/09 943 951 939 940 33,500
2023/02/08 941 955 938 948 59,900
2023/02/07 930 940 919 931 71,900
2023/02/06 956 960 927 936 87,900
2023/02/03 943 952 938 950 57,700
2023/02/02 958 963 942 950 92,800
2023/02/01 965 977 957 962 73,400
2023/01/31 959 970 953 960 69,600
2023/01/30 942 965 942 957 125,000
2023/01/27 925 946 920 943 62,600
2023/01/26 917 926 907 920 48,500
2023/01/25 928 932 911 916 75,900
2023/01/24 897 928 896 927 136,600
2023/01/23 903 909 889 889 58,400
2023/01/20 877 899 877 895 51,200
2023/01/19 894 900 876 877 53,600
2023/01/18 890 896 861 894 107,100
2023/01/17 909 909 885 887 81,400
2023/01/16 947 952 907 907 105,600
2023/01/13 918 956 917 952 235,500
2023/01/12 887 915 884 912 168,500
2023/01/11 892 894 882 887 44,400
2023/01/10 889 899 882 882 43,700
2023/01/06 889 904 883 887 49,700
2023/01/05 912 914 890 890 88,200
2023/01/04 920 926 901 923 68,100

このページの先頭へ