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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,117 | 1,129 | 1,115 | 1,118 | 93,200 |
| 2024/12/27 | 1,100 | 1,109 | 1,092 | 1,109 | 90,100 |
| 2024/12/26 | 1,090 | 1,095 | 1,071 | 1,093 | 119,500 |
| 2024/12/25 | 1,103 | 1,103 | 1,075 | 1,085 | 71,500 |
| 2024/12/24 | 1,086 | 1,105 | 1,085 | 1,099 | 94,500 |
| 2024/12/23 | 1,079 | 1,099 | 1,072 | 1,090 | 137,300 |
| 2024/12/20 | 1,087 | 1,087 | 1,065 | 1,079 | 112,700 |
| 2024/12/19 | 1,090 | 1,142 | 1,082 | 1,090 | 108,600 |
| 2024/12/18 | 1,101 | 1,109 | 1,093 | 1,096 | 86,300 |
| 2024/12/17 | 1,125 | 1,129 | 1,101 | 1,110 | 104,800 |
| 2024/12/16 | 1,100 | 1,130 | 1,086 | 1,117 | 237,800 |
| 2024/12/13 | 1,070 | 1,080 | 1,063 | 1,078 | 111,700 |
| 2024/12/12 | 1,084 | 1,092 | 1,076 | 1,081 | 91,000 |
| 2024/12/11 | 1,071 | 1,077 | 1,066 | 1,075 | 50,500 |
| 2024/12/10 | 1,072 | 1,087 | 1,070 | 1,073 | 98,700 |
| 2024/12/09 | 1,090 | 1,090 | 1,050 | 1,072 | 116,300 |
| 2024/12/06 | 1,046 | 1,062 | 1,045 | 1,062 | 45,900 |
| 2024/12/05 | 1,048 | 1,059 | 1,044 | 1,050 | 78,700 |
| 2024/12/04 | 1,071 | 1,074 | 1,047 | 1,053 | 70,900 |
| 2024/12/03 | 1,062 | 1,081 | 1,055 | 1,075 | 109,700 |
| 2024/12/02 | 1,041 | 1,053 | 1,033 | 1,052 | 70,300 |
| 2024/11/29 | 1,026 | 1,038 | 1,016 | 1,031 | 39,100 |
| 2024/11/28 | 1,015 | 1,030 | 1,011 | 1,019 | 54,200 |
| 2024/11/27 | 1,027 | 1,027 | 1,012 | 1,019 | 57,300 |
| 2024/11/26 | 1,030 | 1,034 | 1,014 | 1,019 | 76,900 |
| 2024/11/25 | 1,041 | 1,054 | 1,029 | 1,030 | 95,300 |
| 2024/11/22 | 1,036 | 1,044 | 1,033 | 1,041 | 47,500 |
| 2024/11/21 | 1,032 | 1,046 | 1,031 | 1,037 | 46,400 |
| 2024/11/20 | 1,037 | 1,042 | 1,026 | 1,027 | 69,000 |
| 2024/11/19 | 1,040 | 1,045 | 1,026 | 1,044 | 63,600 |
| 2024/11/18 | 1,050 | 1,052 | 1,032 | 1,040 | 41,200 |
| 2024/11/15 | 1,047 | 1,051 | 1,026 | 1,042 | 96,800 |
| 2024/11/14 | 1,024 | 1,048 | 1,024 | 1,038 | 71,800 |
| 2024/11/13 | 1,039 | 1,045 | 1,012 | 1,024 | 94,300 |
| 2024/11/12 | 1,030 | 1,058 | 1,030 | 1,045 | 62,900 |
| 2024/11/11 | 1,076 | 1,085 | 967 | 1,023 | 275,400 |
| 2024/11/08 | 1,085 | 1,092 | 1,079 | 1,079 | 44,200 |
| 2024/11/07 | 1,085 | 1,104 | 1,082 | 1,086 | 103,400 |
| 2024/11/06 | 1,052 | 1,070 | 1,041 | 1,070 | 59,100 |
| 2024/11/05 | 1,048 | 1,052 | 1,030 | 1,052 | 38,500 |
| 2024/11/01 | 1,035 | 1,047 | 1,028 | 1,044 | 49,800 |
| 2024/10/31 | 1,039 | 1,053 | 1,034 | 1,041 | 78,900 |
| 2024/10/30 | 1,045 | 1,054 | 1,032 | 1,035 | 225,500 |
| 2024/10/29 | 1,033 | 1,047 | 1,028 | 1,045 | 43,000 |
| 2024/10/28 | 1,008 | 1,029 | 1,001 | 1,029 | 71,300 |
| 2024/10/25 | 1,007 | 1,014 | 990 | 1,008 | 104,600 |
| 2024/10/24 | 1,007 | 1,011 | 996 | 1,010 | 81,900 |
| 2024/10/23 | 1,028 | 1,030 | 1,007 | 1,007 | 62,400 |
| 2024/10/22 | 1,045 | 1,045 | 1,018 | 1,019 | 76,800 |
| 2024/10/21 | 1,059 | 1,059 | 1,040 | 1,046 | 68,000 |
| 2024/10/18 | 1,058 | 1,066 | 1,052 | 1,059 | 40,000 |
| 2024/10/17 | 1,045 | 1,058 | 1,045 | 1,050 | 40,800 |
| 2024/10/16 | 1,050 | 1,064 | 1,044 | 1,044 | 46,300 |
| 2024/10/15 | 1,060 | 1,063 | 1,045 | 1,055 | 59,200 |
| 2024/10/11 | 1,057 | 1,063 | 1,046 | 1,050 | 33,700 |
| 2024/10/10 | 1,062 | 1,062 | 1,041 | 1,052 | 27,900 |
| 2024/10/09 | 1,071 | 1,072 | 1,043 | 1,053 | 60,400 |
| 2024/10/08 | 1,100 | 1,100 | 1,063 | 1,069 | 71,900 |
| 2024/10/07 | 1,092 | 1,116 | 1,087 | 1,105 | 85,100 |
| 2024/10/04 | 1,062 | 1,076 | 1,056 | 1,070 | 52,200 |
| 2024/10/03 | 1,060 | 1,065 | 1,050 | 1,058 | 53,800 |
| 2024/10/02 | 1,037 | 1,051 | 1,035 | 1,045 | 79,800 |
| 2024/10/01 | 1,039 | 1,054 | 1,033 | 1,052 | 62,800 |
| 2024/09/30 | 1,046 | 1,062 | 1,026 | 1,039 | 59,700 |
| 2024/09/27 | 1,052 | 1,059 | 1,044 | 1,047 | 58,300 |
| 2024/09/26 | 1,050 | 1,075 | 1,044 | 1,069 | 74,500 |
| 2024/09/25 | 1,040 | 1,044 | 1,023 | 1,044 | 74,800 |
| 2024/09/24 | 1,069 | 1,076 | 1,053 | 1,057 | 39,200 |
| 2024/09/20 | 1,068 | 1,081 | 1,057 | 1,058 | 69,900 |
| 2024/09/19 | 1,057 | 1,062 | 1,045 | 1,058 | 75,300 |
| 2024/09/18 | 1,051 | 1,060 | 1,033 | 1,047 | 79,800 |
| 2024/09/17 | 1,075 | 1,081 | 1,030 | 1,056 | 139,500 |
| 2024/09/13 | 1,110 | 1,119 | 1,074 | 1,074 | 143,200 |
| 2024/09/12 | 1,123 | 1,127 | 1,088 | 1,117 | 220,400 |
| 2024/09/11 | 1,170 | 1,173 | 1,113 | 1,115 | 146,500 |
| 2024/09/10 | 1,174 | 1,198 | 1,174 | 1,180 | 71,700 |
| 2024/09/09 | 1,165 | 1,176 | 1,153 | 1,173 | 74,700 |
| 2024/09/06 | 1,190 | 1,215 | 1,172 | 1,180 | 115,400 |
| 2024/09/05 | 1,146 | 1,195 | 1,136 | 1,179 | 85,800 |
| 2024/09/04 | 1,190 | 1,198 | 1,157 | 1,160 | 119,200 |
| 2024/09/03 | 1,190 | 1,215 | 1,184 | 1,211 | 87,700 |
| 2024/09/02 | 1,136 | 1,180 | 1,136 | 1,176 | 88,000 |
| 2024/08/30 | 1,135 | 1,144 | 1,132 | 1,134 | 72,000 |
| 2024/08/29 | 1,132 | 1,145 | 1,123 | 1,125 | 58,200 |
| 2024/08/28 | 1,120 | 1,131 | 1,111 | 1,130 | 63,000 |
| 2024/08/27 | 1,103 | 1,115 | 1,092 | 1,115 | 66,100 |
| 2024/08/26 | 1,083 | 1,093 | 1,076 | 1,082 | 50,200 |
| 2024/08/23 | 1,103 | 1,104 | 1,080 | 1,080 | 25,400 |
| 2024/08/22 | 1,103 | 1,103 | 1,087 | 1,095 | 30,000 |
| 2024/08/21 | 1,111 | 1,111 | 1,098 | 1,098 | 24,000 |
| 2024/08/20 | 1,133 | 1,133 | 1,110 | 1,114 | 37,900 |
| 2024/08/19 | 1,135 | 1,135 | 1,114 | 1,124 | 38,700 |
| 2024/08/16 | 1,122 | 1,136 | 1,120 | 1,135 | 32,200 |
| 2024/08/15 | 1,101 | 1,113 | 1,095 | 1,107 | 28,900 |
| 2024/08/14 | 1,090 | 1,108 | 1,086 | 1,099 | 30,200 |
| 2024/08/13 | 1,074 | 1,090 | 1,065 | 1,090 | 23,600 |
| 2024/08/09 | 1,063 | 1,080 | 1,047 | 1,063 | 79,600 |
| 2024/08/08 | 1,045 | 1,067 | 1,033 | 1,033 | 68,900 |
| 2024/08/07 | 1,026 | 1,096 | 1,017 | 1,064 | 81,200 |
| 2024/08/06 | 1,025 | 1,090 | 1,014 | 1,056 | 122,800 |
| 2024/08/05 | 1,068 | 1,072 | 955 | 1,017 | 104,600 |
| 2024/08/02 | 1,178 | 1,200 | 1,126 | 1,128 | 93,700 |
| 2024/08/01 | 1,261 | 1,261 | 1,225 | 1,238 | 80,700 |
| 2024/07/31 | 1,201 | 1,244 | 1,200 | 1,244 | 67,400 |
| 2024/07/30 | 1,202 | 1,205 | 1,183 | 1,197 | 55,400 |
| 2024/07/29 | 1,205 | 1,216 | 1,195 | 1,215 | 47,700 |
| 2024/07/26 | 1,203 | 1,210 | 1,192 | 1,192 | 29,900 |
| 2024/07/25 | 1,200 | 1,213 | 1,193 | 1,205 | 59,400 |
| 2024/07/24 | 1,230 | 1,230 | 1,215 | 1,215 | 27,000 |
| 2024/07/23 | 1,227 | 1,232 | 1,218 | 1,231 | 23,900 |
| 2024/07/22 | 1,236 | 1,248 | 1,212 | 1,220 | 71,200 |
| 2024/07/19 | 1,236 | 1,244 | 1,227 | 1,236 | 20,800 |
| 2024/07/18 | 1,246 | 1,250 | 1,231 | 1,241 | 26,100 |
| 2024/07/17 | 1,263 | 1,270 | 1,252 | 1,255 | 27,200 |
| 2024/07/16 | 1,239 | 1,263 | 1,239 | 1,254 | 29,400 |
| 2024/07/12 | 1,225 | 1,240 | 1,220 | 1,239 | 30,800 |
| 2024/07/11 | 1,241 | 1,244 | 1,229 | 1,238 | 34,900 |
| 2024/07/10 | 1,243 | 1,247 | 1,223 | 1,228 | 61,000 |
| 2024/07/09 | 1,261 | 1,261 | 1,234 | 1,242 | 60,100 |
| 2024/07/08 | 1,289 | 1,289 | 1,260 | 1,261 | 45,400 |
| 2024/07/05 | 1,320 | 1,320 | 1,288 | 1,290 | 43,700 |
| 2024/07/04 | 1,303 | 1,318 | 1,295 | 1,318 | 46,200 |
| 2024/07/03 | 1,301 | 1,314 | 1,296 | 1,303 | 41,400 |
| 2024/07/02 | 1,314 | 1,333 | 1,305 | 1,306 | 76,300 |
| 2024/07/01 | 1,315 | 1,315 | 1,294 | 1,314 | 56,800 |
| 2024/06/28 | 1,310 | 1,318 | 1,301 | 1,314 | 63,800 |
| 2024/06/27 | 1,285 | 1,309 | 1,281 | 1,308 | 71,900 |
| 2024/06/26 | 1,277 | 1,287 | 1,263 | 1,283 | 59,600 |
| 2024/06/25 | 1,254 | 1,290 | 1,245 | 1,277 | 75,500 |
| 2024/06/24 | 1,238 | 1,245 | 1,223 | 1,245 | 65,400 |
| 2024/06/21 | 1,264 | 1,271 | 1,226 | 1,234 | 87,800 |
| 2024/06/20 | 1,265 | 1,268 | 1,231 | 1,246 | 69,300 |
| 2024/06/19 | 1,267 | 1,281 | 1,252 | 1,274 | 49,500 |
| 2024/06/18 | 1,256 | 1,267 | 1,243 | 1,252 | 62,900 |
| 2024/06/17 | 1,227 | 1,239 | 1,223 | 1,232 | 34,700 |
| 2024/06/14 | 1,219 | 1,240 | 1,218 | 1,228 | 78,700 |
| 2024/06/13 | 1,251 | 1,255 | 1,221 | 1,222 | 41,300 |
| 2024/06/12 | 1,258 | 1,259 | 1,251 | 1,255 | 26,700 |
| 2024/06/11 | 1,272 | 1,280 | 1,256 | 1,257 | 29,400 |
| 2024/06/10 | 1,273 | 1,290 | 1,273 | 1,279 | 43,000 |
| 2024/06/07 | 1,255 | 1,287 | 1,255 | 1,269 | 41,000 |
| 2024/06/06 | 1,243 | 1,271 | 1,242 | 1,252 | 45,000 |
| 2024/06/05 | 1,267 | 1,267 | 1,243 | 1,243 | 64,600 |
| 2024/06/04 | 1,310 | 1,310 | 1,272 | 1,272 | 76,000 |
| 2024/06/03 | 1,312 | 1,318 | 1,296 | 1,306 | 66,800 |
| 2024/05/31 | 1,266 | 1,300 | 1,266 | 1,300 | 72,000 |
| 2024/05/30 | 1,203 | 1,258 | 1,189 | 1,258 | 128,300 |
| 2024/05/29 | 1,200 | 1,216 | 1,199 | 1,207 | 86,900 |
| 2024/05/28 | 1,188 | 1,204 | 1,183 | 1,192 | 50,500 |
| 2024/05/27 | 1,174 | 1,188 | 1,174 | 1,187 | 36,000 |
| 2024/05/24 | 1,153 | 1,170 | 1,153 | 1,167 | 31,600 |
| 2024/05/23 | 1,170 | 1,170 | 1,157 | 1,170 | 32,500 |
| 2024/05/22 | 1,174 | 1,177 | 1,163 | 1,170 | 30,300 |
| 2024/05/21 | 1,172 | 1,181 | 1,166 | 1,173 | 36,000 |
| 2024/05/20 | 1,159 | 1,181 | 1,159 | 1,178 | 34,500 |
| 2024/05/17 | 1,147 | 1,156 | 1,140 | 1,150 | 33,400 |
| 2024/05/16 | 1,166 | 1,166 | 1,138 | 1,140 | 42,400 |
| 2024/05/15 | 1,185 | 1,189 | 1,160 | 1,166 | 42,600 |
| 2024/05/14 | 1,166 | 1,183 | 1,160 | 1,181 | 45,400 |
| 2024/05/13 | 1,160 | 1,208 | 1,158 | 1,182 | 144,900 |
| 2024/05/10 | 1,145 | 1,159 | 1,138 | 1,159 | 29,100 |
| 2024/05/09 | 1,135 | 1,152 | 1,135 | 1,146 | 21,200 |
| 2024/05/08 | 1,136 | 1,142 | 1,132 | 1,135 | 26,700 |
| 2024/05/07 | 1,165 | 1,165 | 1,129 | 1,136 | 35,800 |
| 2024/05/02 | 1,177 | 1,177 | 1,157 | 1,157 | 29,300 |
| 2024/05/01 | 1,175 | 1,176 | 1,162 | 1,176 | 18,700 |
| 2024/04/30 | 1,162 | 1,177 | 1,162 | 1,177 | 43,600 |
| 2024/04/26 | 1,168 | 1,179 | 1,161 | 1,173 | 35,000 |
| 2024/04/25 | 1,168 | 1,177 | 1,161 | 1,167 | 45,000 |
| 2024/04/24 | 1,170 | 1,178 | 1,157 | 1,174 | 43,800 |
| 2024/04/23 | 1,150 | 1,168 | 1,145 | 1,161 | 37,900 |
| 2024/04/22 | 1,133 | 1,150 | 1,122 | 1,141 | 39,500 |
| 2024/04/19 | 1,124 | 1,130 | 1,110 | 1,121 | 91,800 |
| 2024/04/18 | 1,112 | 1,128 | 1,112 | 1,125 | 30,500 |
| 2024/04/17 | 1,136 | 1,136 | 1,105 | 1,105 | 46,700 |
| 2024/04/16 | 1,150 | 1,173 | 1,129 | 1,129 | 74,600 |
| 2024/04/15 | 1,115 | 1,148 | 1,108 | 1,148 | 48,700 |
| 2024/04/12 | 1,115 | 1,127 | 1,115 | 1,121 | 33,500 |
| 2024/04/11 | 1,109 | 1,120 | 1,103 | 1,112 | 33,100 |
| 2024/04/10 | 1,100 | 1,109 | 1,100 | 1,109 | 22,900 |
| 2024/04/09 | 1,103 | 1,110 | 1,098 | 1,108 | 46,600 |
| 2024/04/08 | 1,093 | 1,111 | 1,092 | 1,103 | 38,400 |
| 2024/04/05 | 1,070 | 1,087 | 1,070 | 1,085 | 56,900 |
| 2024/04/04 | 1,077 | 1,100 | 1,074 | 1,087 | 54,600 |
| 2024/04/03 | 1,068 | 1,080 | 1,056 | 1,072 | 63,900 |
| 2024/04/02 | 1,112 | 1,112 | 1,068 | 1,071 | 94,900 |
| 2024/04/01 | 1,149 | 1,149 | 1,105 | 1,107 | 80,900 |
| 2024/03/29 | 1,131 | 1,139 | 1,126 | 1,136 | 34,900 |
| 2024/03/28 | 1,142 | 1,142 | 1,118 | 1,123 | 62,100 |
| 2024/03/27 | 1,154 | 1,165 | 1,149 | 1,154 | 79,900 |
| 2024/03/26 | 1,145 | 1,145 | 1,135 | 1,141 | 39,400 |
| 2024/03/25 | 1,186 | 1,187 | 1,147 | 1,147 | 103,200 |
| 2024/03/22 | 1,184 | 1,200 | 1,170 | 1,194 | 98,100 |
| 2024/03/21 | 1,150 | 1,189 | 1,150 | 1,173 | 105,600 |
| 2024/03/19 | 1,125 | 1,149 | 1,122 | 1,140 | 147,700 |
| 2024/03/18 | 1,128 | 1,132 | 1,122 | 1,125 | 47,200 |
| 2024/03/15 | 1,131 | 1,137 | 1,121 | 1,126 | 32,300 |
| 2024/03/14 | 1,121 | 1,129 | 1,119 | 1,124 | 31,700 |
| 2024/03/13 | 1,125 | 1,133 | 1,107 | 1,121 | 40,200 |
| 2024/03/12 | 1,114 | 1,123 | 1,095 | 1,120 | 59,700 |
| 2024/03/11 | 1,157 | 1,160 | 1,109 | 1,122 | 90,000 |
| 2024/03/08 | 1,141 | 1,174 | 1,139 | 1,163 | 117,500 |
| 2024/03/07 | 1,156 | 1,163 | 1,146 | 1,150 | 52,400 |
| 2024/03/06 | 1,149 | 1,162 | 1,143 | 1,149 | 88,600 |
| 2024/03/05 | 1,130 | 1,144 | 1,120 | 1,139 | 52,600 |
| 2024/03/04 | 1,150 | 1,150 | 1,117 | 1,124 | 84,000 |
| 2024/03/01 | 1,130 | 1,145 | 1,125 | 1,145 | 69,600 |
| 2024/02/29 | 1,119 | 1,126 | 1,108 | 1,119 | 59,100 |
| 2024/02/28 | 1,109 | 1,127 | 1,093 | 1,109 | 81,500 |
| 2024/02/27 | 1,090 | 1,114 | 1,086 | 1,104 | 84,700 |
| 2024/02/26 | 1,100 | 1,107 | 1,074 | 1,086 | 128,100 |
| 2024/02/22 | 1,100 | 1,131 | 1,097 | 1,107 | 117,500 |
| 2024/02/21 | 1,108 | 1,110 | 1,085 | 1,093 | 84,700 |
| 2024/02/20 | 1,115 | 1,126 | 1,105 | 1,110 | 100,400 |
| 2024/02/19 | 1,068 | 1,121 | 1,068 | 1,120 | 126,500 |
| 2024/02/16 | 1,055 | 1,074 | 1,055 | 1,066 | 77,600 |
| 2024/02/15 | 1,053 | 1,064 | 1,041 | 1,048 | 60,400 |
| 2024/02/14 | 1,062 | 1,068 | 1,043 | 1,047 | 48,600 |
| 2024/02/13 | 1,038 | 1,065 | 1,036 | 1,062 | 69,700 |
| 2024/02/09 | 1,040 | 1,048 | 1,026 | 1,038 | 71,200 |
| 2024/02/08 | 1,039 | 1,048 | 1,029 | 1,046 | 71,500 |
| 2024/02/07 | 1,033 | 1,046 | 1,031 | 1,039 | 41,100 |
| 2024/02/06 | 1,049 | 1,055 | 1,033 | 1,034 | 87,300 |
| 2024/02/05 | 1,048 | 1,065 | 1,046 | 1,057 | 60,700 |
| 2024/02/02 | 1,056 | 1,056 | 1,045 | 1,046 | 45,400 |
| 2024/02/01 | 1,060 | 1,064 | 1,044 | 1,058 | 50,100 |
| 2024/01/31 | 1,052 | 1,060 | 1,048 | 1,060 | 44,900 |
| 2024/01/30 | 1,065 | 1,068 | 1,053 | 1,053 | 36,700 |
| 2024/01/29 | 1,068 | 1,075 | 1,063 | 1,065 | 30,500 |
| 2024/01/26 | 1,052 | 1,073 | 1,046 | 1,060 | 66,200 |
| 2024/01/25 | 1,063 | 1,070 | 1,050 | 1,054 | 56,500 |
| 2024/01/24 | 1,045 | 1,066 | 1,043 | 1,063 | 52,700 |
| 2024/01/23 | 1,063 | 1,069 | 1,043 | 1,044 | 54,400 |
| 2024/01/22 | 1,050 | 1,062 | 1,050 | 1,062 | 32,300 |
| 2024/01/19 | 1,049 | 1,049 | 1,039 | 1,041 | 41,400 |
| 2024/01/18 | 1,037 | 1,055 | 1,036 | 1,054 | 35,400 |
| 2024/01/17 | 1,043 | 1,049 | 1,035 | 1,035 | 34,600 |
| 2024/01/16 | 1,050 | 1,050 | 1,036 | 1,038 | 38,800 |
| 2024/01/15 | 1,035 | 1,048 | 1,035 | 1,048 | 27,800 |
| 2024/01/12 | 1,048 | 1,048 | 1,028 | 1,032 | 38,200 |
| 2024/01/11 | 1,034 | 1,057 | 1,032 | 1,040 | 42,900 |
| 2024/01/10 | 1,029 | 1,034 | 1,019 | 1,024 | 49,300 |
| 2024/01/09 | 1,027 | 1,032 | 1,022 | 1,029 | 35,100 |
| 2024/01/05 | 1,017 | 1,028 | 1,009 | 1,027 | 59,000 |
| 2024/01/04 | 1,015 | 1,015 | 992 | 1,009 | 38,500 |