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
2026/06/26 2,021 2,056 2,011 2,053 136,400
2026/06/25 2,007 2,016 1,972 2,011 94,800
2026/06/24 1,993 2,016 1,951 1,974 114,600
2026/06/23 1,979 2,027 1,972 2,001 157,700
2026/06/22 1,957 1,974 1,924 1,962 105,300
2026/06/19 1,995 2,001 1,924 1,945 161,100
2026/06/18 2,003 2,024 1,980 1,990 84,200
2026/06/17 2,035 2,065 1,968 1,968 130,600
2026/06/16 2,065 2,065 2,001 2,025 105,300
2026/06/15 2,060 2,099 2,048 2,064 126,500
2026/06/12 2,077 2,086 2,033 2,044 162,800
2026/06/11 2,060 2,075 2,018 2,040 91,700
2026/06/10 2,075 2,127 2,059 2,064 204,300
2026/06/09 2,005 2,066 2,005 2,062 275,000
2026/06/08 1,958 2,009 1,947 1,999 141,700
2026/06/05 1,964 2,010 1,964 1,992 145,600
2026/06/04 1,924 1,977 1,908 1,946 126,400
2026/06/03 1,968 1,977 1,928 1,930 125,000
2026/06/02 1,909 1,953 1,850 1,948 144,700
2026/06/01 1,937 1,942 1,908 1,930 133,500
2026/05/29 1,937 1,969 1,913 1,934 132,200
2026/05/28 1,943 1,945 1,883 1,919 106,300
2026/05/27 1,988 1,988 1,925 1,945 102,100
2026/05/26 1,972 1,996 1,915 1,978 123,100
2026/05/25 1,944 1,978 1,914 1,972 130,000
2026/05/22 2,010 2,020 1,971 1,984 112,700
2026/05/21 1,952 2,018 1,952 1,996 156,300
2026/05/20 1,955 1,987 1,931 1,957 203,200
2026/05/19 1,924 1,967 1,912 1,944 190,700
2026/05/18 1,928 1,928 1,864 1,887 182,400
2026/05/15 1,970 2,040 1,871 1,913 486,400
2026/05/14 1,921 1,964 1,897 1,944 201,100
2026/05/13 1,870 1,925 1,867 1,919 200,600
2026/05/12 1,897 1,911 1,860 1,877 144,100
2026/05/11 1,860 1,888 1,812 1,870 173,100
2026/05/08 1,841 1,857 1,795 1,857 162,000
2026/05/07 1,848 1,885 1,822 1,864 192,100
2026/05/01 1,776 1,804 1,749 1,790 139,800
2026/04/30 1,790 1,800 1,759 1,776 166,600
2026/04/28 1,763 1,818 1,737 1,818 205,900
2026/04/27 1,725 1,747 1,700 1,734 134,700
2026/04/24 1,690 1,743 1,632 1,722 302,000
2026/04/23 1,687 1,710 1,658 1,671 95,200
2026/04/22 1,757 1,760 1,701 1,702 121,100
2026/04/21 1,804 1,810 1,757 1,757 104,800
2026/04/20 1,840 1,856 1,807 1,807 96,000
2026/04/17 1,843 1,852 1,816 1,836 109,300
2026/04/16 1,801 1,852 1,801 1,842 174,800
2026/04/15 1,782 1,810 1,775 1,784 104,900
2026/04/14 1,763 1,770 1,736 1,753 119,000
2026/04/13 1,710 1,764 1,705 1,754 208,000
2026/04/10 1,730 1,745 1,710 1,721 102,500
2026/04/09 1,721 1,732 1,695 1,706 106,400
2026/04/08 1,692 1,707 1,675 1,702 140,100
2026/04/07 1,641 1,668 1,633 1,658 75,800
2026/04/06 1,609 1,643 1,602 1,627 74,400
2026/04/03 1,633 1,649 1,607 1,609 95,700
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