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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,045 | 1,057 | 1,023 | 1,023 | 94,400 | 1,023 |
| 2025-05-12 | 1,045 | 1,080 | 982 | 1,037 | 410,500 | 1,037 |
| 2025-05-09 | 1,006 | 1,040 | 1,004 | 1,023 | 160,200 | 1,023 |
| 2025-05-08 | 1,006 | 1,006 | 995 | 1,002 | 60,900 | 1,002 |
| 2025-05-07 | 998 | 1,009 | 989 | 1,008 | 105,800 | 1,008 |
| 2025-05-02 | 1,013 | 1,015 | 993 | 1,005 | 106,800 | 1,005 |
| 2025-05-01 | 1,032 | 1,033 | 1,009 | 1,014 | 64,800 | 1,014 |
| 2025-04-30 | 1,030 | 1,041 | 1,028 | 1,038 | 70,400 | 1,038 |
| 2025-04-28 | 1,024 | 1,036 | 1,024 | 1,035 | 79,400 | 1,035 |
| 2025-04-25 | 1,028 | 1,037 | 1,020 | 1,023 | 50,800 | 1,023 |
| 2025-04-24 | 1,030 | 1,042 | 1,021 | 1,021 | 69,100 | 1,021 |
| 2025-04-23 | 1,026 | 1,036 | 1,020 | 1,026 | 83,500 | 1,026 |
| 2025-04-22 | 1,004 | 1,016 | 1,004 | 1,015 | 57,800 | 1,015 |
| 2025-04-21 | 1,013 | 1,013 | 996 | 1,004 | 66,600 | 1,004 |
| 2025-04-18 | 1,011 | 1,017 | 1,003 | 1,009 | 61,900 | 1,009 |
| 2025-04-17 | 973 | 998 | 973 | 998 | 48,800 | 998 |
| 2025-04-16 | 987 | 994 | 970 | 973 | 83,200 | 973 |
| 2025-04-15 | 995 | 998 | 982 | 986 | 74,800 | 986 |
| 2025-04-14 | 978 | 987 | 966 | 984 | 75,000 | 984 |
| 2025-04-11 | 968 | 971 | 940 | 970 | 114,800 | 970 |
| 2025-04-10 | 1,030 | 1,030 | 988 | 1,008 | 126,900 | 1,008 |
| 2025-04-09 | 944 | 947 | 918 | 929 | 198,200 | 929 |
| 2025-04-08 | 929 | 983 | 929 | 971 | 101,900 | 971 |
| 2025-04-07 | 898 | 918 | 874 | 896 | 196,300 | 896 |
| 2025-04-04 | 1,008 | 1,015 | 962 | 973 | 268,500 | 973 |
| 2025-04-03 | 1,040 | 1,046 | 1,025 | 1,046 | 214,900 | 1,046 |
| 2025-04-02 | 1,080 | 1,080 | 1,064 | 1,077 | 80,400 | 1,077 |
| 2025-04-01 | 1,090 | 1,093 | 1,074 | 1,077 | 99,000 | 1,077 |
| 2025-03-31 | 1,088 | 1,089 | 1,053 | 1,073 | 190,400 | 1,073 |
| 2025-03-28 | 1,126 | 1,133 | 1,113 | 1,118 | 237,200 | 1,118 |
| 2025-03-27 | 1,117 | 1,170 | 1,108 | 1,155 | 493,500 | 1,155 |
| 2025-03-26 | 1,131 | 1,132 | 1,118 | 1,123 | 185,700 | 1,123 |
| 2025-03-25 | 1,136 | 1,141 | 1,128 | 1,129 | 159,400 | 1,129 |
| 2025-03-24 | 1,151 | 1,158 | 1,134 | 1,140 | 165,000 | 1,140 |
| 2025-03-21 | 1,126 | 1,160 | 1,126 | 1,160 | 242,100 | 1,160 |
| 2025-03-19 | 1,136 | 1,137 | 1,121 | 1,124 | 102,600 | 1,124 |
| 2025-03-18 | 1,118 | 1,135 | 1,114 | 1,131 | 114,600 | 1,131 |
| 2025-03-17 | 1,104 | 1,121 | 1,104 | 1,110 | 114,600 | 1,110 |
| 2025-03-14 | 1,086 | 1,098 | 1,085 | 1,096 | 129,500 | 1,096 |
| 2025-03-13 | 1,085 | 1,093 | 1,083 | 1,086 | 99,000 | 1,086 |
| 2025-03-12 | 1,084 | 1,086 | 1,078 | 1,084 | 115,900 | 1,084 |
| 2025-03-11 | 1,099 | 1,099 | 1,078 | 1,085 | 159,800 | 1,085 |
| 2025-03-10 | 1,125 | 1,125 | 1,105 | 1,105 | 113,400 | 1,105 |
| 2025-03-07 | 1,121 | 1,127 | 1,103 | 1,125 | 94,500 | 1,125 |
| 2025-03-06 | 1,121 | 1,130 | 1,120 | 1,130 | 89,600 | 1,130 |
| 2025-03-05 | 1,117 | 1,123 | 1,114 | 1,119 | 74,000 | 1,119 |
| 2025-03-04 | 1,123 | 1,123 | 1,110 | 1,122 | 77,000 | 1,122 |
| 2025-03-03 | 1,134 | 1,140 | 1,119 | 1,126 | 128,200 | 1,126 |
| 2025-02-28 | 1,141 | 1,145 | 1,128 | 1,133 | 89,300 | 1,133 |
| 2025-02-27 | 1,140 | 1,152 | 1,133 | 1,150 | 112,300 | 1,150 |
| 2025-02-26 | 1,110 | 1,165 | 1,108 | 1,141 | 296,200 | 1,141 |
| 2025-02-25 | 1,094 | 1,135 | 1,079 | 1,107 | 563,000 | 1,107 |
| 2025-02-21 | 1,103 | 1,103 | 1,091 | 1,095 | 69,900 | 1,095 |
| 2025-02-20 | 1,107 | 1,107 | 1,089 | 1,103 | 107,900 | 1,103 |
| 2025-02-19 | 1,111 | 1,132 | 1,107 | 1,107 | 100,700 | 1,107 |
| 2025-02-18 | 1,113 | 1,121 | 1,106 | 1,119 | 91,200 | 1,119 |
| 2025-02-17 | 1,113 | 1,122 | 1,112 | 1,113 | 50,100 | 1,113 |
| 2025-02-14 | 1,110 | 1,119 | 1,106 | 1,113 | 53,900 | 1,113 |
| 2025-02-13 | 1,110 | 1,118 | 1,108 | 1,111 | 69,900 | 1,111 |
| 2025-02-12 | 1,116 | 1,116 | 1,106 | 1,109 | 61,400 | 1,109 |
| 2025-02-10 | 1,116 | 1,120 | 1,105 | 1,107 | 53,100 | 1,107 |
| 2025-02-07 | 1,124 | 1,127 | 1,115 | 1,116 | 62,400 | 1,116 |
| 2025-02-06 | 1,150 | 1,150 | 1,124 | 1,124 | 82,400 | 1,124 |
| 2025-02-05 | 1,149 | 1,162 | 1,135 | 1,140 | 86,600 | 1,140 |
| 2025-02-04 | 1,154 | 1,157 | 1,136 | 1,150 | 113,800 | 1,150 |
| 2025-02-03 | 1,134 | 1,154 | 1,116 | 1,124 | 200,700 | 1,124 |
| 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