8541 (株)愛媛銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,145 | 1,152 | 1,134 | 1,152 | 94,800 | 1,152 |
| 2025-01-30 | 1,130 | 1,148 | 1,130 | 1,140 | 66,600 | 1,140 |
| 2025-01-29 | 1,133 | 1,140 | 1,124 | 1,134 | 76,000 | 1,134 |
| 2025-01-28 | 1,124 | 1,134 | 1,118 | 1,130 | 73,300 | 1,130 |
| 2025-01-27 | 1,120 | 1,132 | 1,113 | 1,114 | 76,100 | 1,114 |
| 2025-01-24 | 1,104 | 1,114 | 1,096 | 1,107 | 98,800 | 1,107 |
| 2025-01-23 | 1,115 | 1,115 | 1,099 | 1,102 | 80,200 | 1,102 |
| 2025-01-22 | 1,111 | 1,114 | 1,104 | 1,107 | 66,100 | 1,107 |
| 2025-01-21 | 1,112 | 1,114 | 1,097 | 1,114 | 74,100 | 1,114 |
| 2025-01-20 | 1,103 | 1,110 | 1,098 | 1,102 | 63,200 | 1,102 |
| 2025-01-17 | 1,108 | 1,113 | 1,090 | 1,103 | 64,100 | 1,103 |
| 2025-01-16 | 1,108 | 1,120 | 1,100 | 1,106 | 80,700 | 1,106 |
| 2025-01-15 | 1,105 | 1,110 | 1,099 | 1,109 | 89,100 | 1,109 |
| 2025-01-14 | 1,090 | 1,099 | 1,084 | 1,092 | 84,100 | 1,092 |
| 2025-01-10 | 1,110 | 1,114 | 1,092 | 1,099 | 97,900 | 1,099 |
| 2025-01-09 | 1,114 | 1,114 | 1,101 | 1,101 | 140,800 | 1,101 |
| 2025-01-08 | 1,114 | 1,131 | 1,112 | 1,114 | 155,400 | 1,114 |
| 2025-01-07 | 1,118 | 1,127 | 1,103 | 1,124 | 137,800 | 1,124 |
| 2025-01-06 | 1,133 | 1,133 | 1,106 | 1,117 | 121,900 | 1,117 |
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