8541 (株)愛媛銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,177 | 1,177 | 1,157 | 1,157 | 29,300 | 1,157 |
| 2024-05-01 | 1,175 | 1,176 | 1,162 | 1,176 | 18,700 | 1,176 |
| 2024-04-30 | 1,162 | 1,177 | 1,162 | 1,177 | 43,600 | 1,177 |
| 2024-04-26 | 1,168 | 1,179 | 1,161 | 1,173 | 35,000 | 1,173 |
| 2024-04-25 | 1,168 | 1,177 | 1,161 | 1,167 | 45,000 | 1,167 |
| 2024-04-24 | 1,170 | 1,178 | 1,157 | 1,174 | 43,800 | 1,174 |
| 2024-04-23 | 1,150 | 1,168 | 1,145 | 1,161 | 37,900 | 1,161 |
| 2024-04-22 | 1,133 | 1,150 | 1,122 | 1,141 | 39,500 | 1,141 |
| 2024-04-19 | 1,124 | 1,130 | 1,110 | 1,121 | 91,800 | 1,121 |
| 2024-04-18 | 1,112 | 1,128 | 1,112 | 1,125 | 30,500 | 1,125 |
| 2024-04-17 | 1,136 | 1,136 | 1,105 | 1,105 | 46,700 | 1,105 |
| 2024-04-16 | 1,150 | 1,173 | 1,129 | 1,129 | 74,600 | 1,129 |
| 2024-04-15 | 1,115 | 1,148 | 1,108 | 1,148 | 48,700 | 1,148 |
| 2024-04-12 | 1,115 | 1,127 | 1,115 | 1,121 | 33,500 | 1,121 |
| 2024-04-11 | 1,109 | 1,120 | 1,103 | 1,112 | 33,100 | 1,112 |
| 2024-04-10 | 1,100 | 1,109 | 1,100 | 1,109 | 22,900 | 1,109 |
| 2024-04-09 | 1,103 | 1,110 | 1,098 | 1,108 | 46,600 | 1,108 |
| 2024-04-08 | 1,093 | 1,111 | 1,092 | 1,103 | 38,400 | 1,103 |
| 2024-04-05 | 1,070 | 1,087 | 1,070 | 1,085 | 56,900 | 1,085 |
| 2024-04-04 | 1,077 | 1,100 | 1,074 | 1,087 | 54,600 | 1,087 |
| 2024-04-03 | 1,068 | 1,080 | 1,056 | 1,072 | 63,900 | 1,072 |
| 2024-04-02 | 1,112 | 1,112 | 1,068 | 1,071 | 94,900 | 1,071 |
| 2024-04-01 | 1,149 | 1,149 | 1,105 | 1,107 | 80,900 | 1,107 |
| 2024-03-29 | 1,131 | 1,139 | 1,126 | 1,136 | 34,900 | 1,136 |
| 2024-03-28 | 1,142 | 1,142 | 1,118 | 1,123 | 62,100 | 1,123 |
| 2024-03-27 | 1,154 | 1,165 | 1,149 | 1,154 | 79,900 | 1,154 |
| 2024-03-26 | 1,145 | 1,145 | 1,135 | 1,141 | 39,400 | 1,141 |
| 2024-03-25 | 1,186 | 1,187 | 1,147 | 1,147 | 103,200 | 1,147 |
| 2024-03-22 | 1,184 | 1,200 | 1,170 | 1,194 | 98,100 | 1,194 |
| 2024-03-21 | 1,150 | 1,189 | 1,150 | 1,173 | 105,600 | 1,173 |
| 2024-03-19 | 1,125 | 1,149 | 1,122 | 1,140 | 147,700 | 1,140 |
| 2024-03-18 | 1,128 | 1,132 | 1,122 | 1,125 | 47,200 | 1,125 |
| 2024-03-15 | 1,131 | 1,137 | 1,121 | 1,126 | 32,300 | 1,126 |
| 2024-03-14 | 1,121 | 1,129 | 1,119 | 1,124 | 31,700 | 1,124 |
| 2024-03-13 | 1,125 | 1,133 | 1,107 | 1,121 | 40,200 | 1,121 |
| 2024-03-12 | 1,114 | 1,123 | 1,095 | 1,120 | 59,700 | 1,120 |
| 2024-03-11 | 1,157 | 1,160 | 1,109 | 1,122 | 90,000 | 1,122 |
| 2024-03-08 | 1,141 | 1,174 | 1,139 | 1,163 | 117,500 | 1,163 |
| 2024-03-07 | 1,156 | 1,163 | 1,146 | 1,150 | 52,400 | 1,150 |
| 2024-03-06 | 1,149 | 1,162 | 1,143 | 1,149 | 88,600 | 1,149 |
| 2024-03-05 | 1,130 | 1,144 | 1,120 | 1,139 | 52,600 | 1,139 |
| 2024-03-04 | 1,150 | 1,150 | 1,117 | 1,124 | 84,000 | 1,124 |
| 2024-03-01 | 1,130 | 1,145 | 1,125 | 1,145 | 69,600 | 1,145 |
| 2024-02-29 | 1,119 | 1,126 | 1,108 | 1,119 | 59,100 | 1,119 |
| 2024-02-28 | 1,109 | 1,127 | 1,093 | 1,109 | 81,500 | 1,109 |
| 2024-02-27 | 1,090 | 1,114 | 1,086 | 1,104 | 84,700 | 1,104 |
| 2024-02-26 | 1,100 | 1,107 | 1,074 | 1,086 | 128,100 | 1,086 |
| 2024-02-22 | 1,100 | 1,131 | 1,097 | 1,107 | 117,500 | 1,107 |
| 2024-02-21 | 1,108 | 1,110 | 1,085 | 1,093 | 84,700 | 1,093 |
| 2024-02-20 | 1,115 | 1,126 | 1,105 | 1,110 | 100,400 | 1,110 |
| 2024-02-19 | 1,068 | 1,121 | 1,068 | 1,120 | 126,500 | 1,120 |
| 2024-02-16 | 1,055 | 1,074 | 1,055 | 1,066 | 77,600 | 1,066 |
| 2024-02-15 | 1,053 | 1,064 | 1,041 | 1,048 | 60,400 | 1,048 |
| 2024-02-14 | 1,062 | 1,068 | 1,043 | 1,047 | 48,600 | 1,047 |
| 2024-02-13 | 1,038 | 1,065 | 1,036 | 1,062 | 69,700 | 1,062 |
| 2024-02-09 | 1,040 | 1,048 | 1,026 | 1,038 | 71,200 | 1,038 |
| 2024-02-08 | 1,039 | 1,048 | 1,029 | 1,046 | 71,500 | 1,046 |
| 2024-02-07 | 1,033 | 1,046 | 1,031 | 1,039 | 41,100 | 1,039 |
| 2024-02-06 | 1,049 | 1,055 | 1,033 | 1,034 | 87,300 | 1,034 |
| 2024-02-05 | 1,048 | 1,065 | 1,046 | 1,057 | 60,700 | 1,057 |
| 2024-02-02 | 1,056 | 1,056 | 1,045 | 1,046 | 45,400 | 1,046 |
| 2024-02-01 | 1,060 | 1,064 | 1,044 | 1,058 | 50,100 | 1,058 |
| 2024-01-31 | 1,052 | 1,060 | 1,048 | 1,060 | 44,900 | 1,060 |
| 2024-01-30 | 1,065 | 1,068 | 1,053 | 1,053 | 36,700 | 1,053 |
| 2024-01-29 | 1,068 | 1,075 | 1,063 | 1,065 | 30,500 | 1,065 |
| 2024-01-26 | 1,052 | 1,073 | 1,046 | 1,060 | 66,200 | 1,060 |
| 2024-01-25 | 1,063 | 1,070 | 1,050 | 1,054 | 56,500 | 1,054 |
| 2024-01-24 | 1,045 | 1,066 | 1,043 | 1,063 | 52,700 | 1,063 |
| 2024-01-23 | 1,063 | 1,069 | 1,043 | 1,044 | 54,400 | 1,044 |
| 2024-01-22 | 1,050 | 1,062 | 1,050 | 1,062 | 32,300 | 1,062 |
| 2024-01-19 | 1,049 | 1,049 | 1,039 | 1,041 | 41,400 | 1,041 |
| 2024-01-18 | 1,037 | 1,055 | 1,036 | 1,054 | 35,400 | 1,054 |
| 2024-01-17 | 1,043 | 1,049 | 1,035 | 1,035 | 34,600 | 1,035 |
| 2024-01-16 | 1,050 | 1,050 | 1,036 | 1,038 | 38,800 | 1,038 |
| 2024-01-15 | 1,035 | 1,048 | 1,035 | 1,048 | 27,800 | 1,048 |
| 2024-01-12 | 1,048 | 1,048 | 1,028 | 1,032 | 38,200 | 1,032 |
| 2024-01-11 | 1,034 | 1,057 | 1,032 | 1,040 | 42,900 | 1,040 |
| 2024-01-10 | 1,029 | 1,034 | 1,019 | 1,024 | 49,300 | 1,024 |
| 2024-01-09 | 1,027 | 1,032 | 1,022 | 1,029 | 35,100 | 1,029 |
| 2024-01-05 | 1,017 | 1,028 | 1,009 | 1,027 | 59,000 | 1,027 |
| 2024-01-04 | 1,015 | 1,015 | 992 | 1,009 | 38,500 | 1,009 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1983-01-27]1株→1.28株
