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
2026/03/27 1,599 1,652 1,599 1,640 261,600
2026/03/26 1,655 1,655 1,594 1,618 125,400
2026/03/25 1,637 1,657 1,630 1,651 162,800
2026/03/24 1,554 1,589 1,529 1,589 123,000
2026/03/23 1,541 1,551 1,499 1,514 170,500
2026/03/19 1,609 1,614 1,581 1,581 90,200
2026/03/18 1,622 1,646 1,620 1,644 99,800
2026/03/17 1,605 1,642 1,591 1,591 95,300
2026/03/16 1,608 1,618 1,581 1,590 86,500
2026/03/13 1,575 1,633 1,575 1,616 126,800
2026/03/12 1,673 1,673 1,599 1,605 188,800
2026/03/11 1,733 1,738 1,689 1,689 125,300
2026/03/10 1,680 1,730 1,672 1,710 115,800
2026/03/09 1,616 1,650 1,576 1,640 252,600
2026/03/06 1,710 1,744 1,690 1,736 94,100
2026/03/05 1,716 1,757 1,705 1,738 175,500
2026/03/04 1,710 1,737 1,603 1,644 248,900
2026/03/03 1,799 1,833 1,775 1,775 143,300
2026/03/02 1,802 1,836 1,763 1,807 231,100
2026/02/27 1,856 1,897 1,856 1,893 90,600
2026/02/26 1,828 1,861 1,812 1,856 86,600
2026/02/25 1,847 1,847 1,789 1,794 261,300
2026/02/24 1,908 1,908 1,822 1,853 133,000
2026/02/20 1,899 1,920 1,890 1,908 98,600
2026/02/19 1,918 1,919 1,886 1,909 85,200
2026/02/18 1,905 1,919 1,889 1,899 67,000
2026/02/17 1,928 1,965 1,882 1,882 98,300
2026/02/16 1,953 1,969 1,897 1,928 140,000
2026/02/13 2,010 2,011 1,937 1,953 155,700
2026/02/12 1,913 2,020 1,910 2,020 155,800
2026/02/10 1,900 1,930 1,897 1,913 116,400
2026/02/09 1,875 1,899 1,833 1,893 130,800
2026/02/06 1,800 1,820 1,781 1,819 177,700
2026/02/05 1,820 1,832 1,789 1,808 148,100
2026/02/04 1,764 1,800 1,761 1,797 106,900
2026/02/03 1,725 1,781 1,707 1,764 234,600
2026/02/02 1,706 1,735 1,656 1,691 330,400
2026/01/30 1,696 1,713 1,672 1,698 69,500
2026/01/29 1,660 1,696 1,649 1,685 133,200
2026/01/28 1,678 1,686 1,662 1,668 103,600
2026/01/27 1,675 1,713 1,664 1,702 97,000
2026/01/26 1,708 1,710 1,677 1,686 132,100
2026/01/23 1,717 1,755 1,717 1,741 112,000
2026/01/22 1,686 1,718 1,670 1,711 107,700
2026/01/21 1,644 1,676 1,637 1,656 143,000
2026/01/20 1,694 1,704 1,665 1,684 123,300
2026/01/19 1,667 1,690 1,647 1,684 106,100
2026/01/16 1,660 1,671 1,647 1,669 100,400
2026/01/15 1,619 1,672 1,614 1,660 123,500
2026/01/14 1,604 1,619 1,577 1,619 98,600
2026/01/13 1,600 1,609 1,575 1,596 82,000
2026/01/09 1,556 1,578 1,539 1,569 65,600
2026/01/08 1,540 1,565 1,531 1,537 84,600
2026/01/07 1,540 1,577 1,535 1,550 76,800
2026/01/06 1,515 1,550 1,506 1,543 72,600
2026/01/05 1,500 1,509 1,489 1,505 83,100

このページの先頭へ