KabuInsight

愛媛銀行

8541
プライム/銀行業/The Ehime Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,575.01,633.01,575.01,616.0+11.0+0.69%126,800
2026-03-121,673.01,673.01,599.01,605.0-84.0-4.97%188,800
2026-03-111,733.01,738.01,689.01,689.0-21.0-1.23%125,300
2026-03-101,680.01,730.01,672.01,710.0+70.0+4.27%115,800
2026-03-091,616.01,650.01,576.01,640.0-96.0-5.53%252,600
2026-03-061,710.01,744.01,690.01,736.0-2.0-0.12%94,100
2026-03-051,716.01,757.01,705.01,738.0+94.0+5.72%175,500
2026-03-041,710.01,737.01,603.01,644.0-131.0-7.38%248,900
2026-03-031,799.01,833.01,775.01,775.0-32.0-1.77%143,300
2026-03-021,802.01,836.01,763.01,807.0-86.0-4.54%231,100
2026-02-271,856.01,897.01,856.01,893.0+37.0+1.99%90,600
2026-02-261,828.01,861.01,812.01,856.0+62.0+3.46%86,600
2026-02-251,847.01,847.01,789.01,794.0-59.0-3.18%261,300
2026-02-241,908.01,908.01,822.01,853.0-55.0-2.88%133,000
2026-02-201,899.01,920.01,890.01,908.0-1.0-0.05%98,600
2026-02-191,918.01,919.01,886.01,909.0+10.0+0.53%85,200
2026-02-181,905.01,919.01,889.01,899.0+17.0+0.90%67,000
2026-02-171,928.01,965.01,882.01,882.0-46.0-2.39%98,300
2026-02-161,953.01,969.01,897.01,928.0-25.0-1.28%140,000
2026-02-132,010.02,011.01,937.01,953.0-67.0-3.32%155,700
2026-02-121,913.02,020.01,910.02,020.0+107.0+5.59%155,800
2026-02-101,900.01,930.01,897.01,913.0+20.0+1.06%116,400
2026-02-091,875.01,899.01,833.01,893.0+74.0+4.07%130,800
2026-02-061,800.01,820.01,781.01,819.0+11.0+0.61%177,700
2026-02-051,820.01,832.01,789.01,808.0+11.0+0.61%148,100
2026-02-041,764.01,800.01,761.01,797.0+33.0+1.87%106,900
2026-02-031,725.01,781.01,707.01,764.0+73.0+4.32%234,600
2026-02-021,706.01,735.01,656.01,691.0-7.0-0.41%330,400
2026-01-301,696.01,713.01,672.01,698.0+13.0+0.77%69,500
2026-01-291,660.01,696.01,649.01,685.0+17.0+1.02%133,200
2026-01-281,678.01,686.01,662.01,668.0-34.0-2.00%103,600
2026-01-271,675.01,713.01,664.01,702.0+16.0+0.95%97,000
2026-01-261,708.01,710.01,677.01,686.0-55.0-3.16%132,100
2026-01-231,717.01,755.01,717.01,741.0+30.0+1.75%112,000
2026-01-221,686.01,718.01,670.01,711.0+55.0+3.32%107,700
2026-01-211,644.01,676.01,637.01,656.0-28.0-1.66%143,000
2026-01-201,694.01,704.01,665.01,684.00.00.00%123,300
2026-01-191,667.01,690.01,647.01,684.0+15.0+0.90%106,100
2026-01-161,660.01,671.01,647.01,669.0+9.0+0.54%100,400
2026-01-151,619.01,672.01,614.01,660.0+41.0+2.53%123,500
2026-01-141,604.01,619.01,577.01,619.0+23.0+1.44%98,600
2026-01-131,600.01,609.01,575.01,596.0+27.0+1.72%82,000
2026-01-091,556.01,578.01,539.01,569.0+32.0+2.08%65,600
2026-01-081,540.01,565.01,531.01,537.0-13.0-0.84%84,600
2026-01-071,540.01,577.01,535.01,550.0+7.0+0.45%76,800
2026-01-061,515.01,550.01,506.01,543.0+38.0+2.52%72,600
2026-01-051,500.01,509.01,489.01,505.0+15.0+1.01%83,100
2025-12-301,496.01,509.01,485.01,490.0-4.0-0.27%60,800
2025-12-291,464.01,509.01,463.01,494.0+25.0+1.70%128,500
2025-12-261,450.01,473.01,450.01,469.0+19.0+1.31%90,200
2025-12-251,458.01,461.01,439.01,450.0-3.0-0.21%71,300
2025-12-241,450.01,465.01,443.01,453.00.00.00%102,400
2025-12-231,424.01,458.01,416.01,453.0+35.0+2.47%167,300
2025-12-221,412.01,428.01,411.01,418.0+11.0+0.78%94,500
2025-12-191,393.01,413.01,389.01,407.0+14.0+1.01%106,900
2025-12-181,394.01,396.01,377.01,393.00.00.00%69,600
2025-12-171,408.01,409.01,388.01,393.0-6.0-0.43%61,700
2025-12-161,434.01,434.01,396.01,399.0-28.0-1.96%61,600
2025-12-151,386.01,439.01,386.01,427.0+33.0+2.37%109,400
2025-12-121,380.01,394.01,377.01,394.0+38.0+2.80%133,900
2025-12-111,375.01,390.01,347.01,356.0-8.0-0.59%163,900
2025-12-101,358.01,369.01,356.01,364.0+2.0+0.15%36,700
2025-12-091,359.01,373.01,355.01,362.0+1.0+0.07%60,700
2025-12-081,380.01,380.01,349.01,361.0-5.0-0.37%72,800
2025-12-051,353.01,377.01,343.01,366.0-6.0-0.44%80,400
2025-12-041,335.01,378.01,327.01,372.0+34.0+2.54%98,100
2025-12-031,356.01,365.01,327.01,338.0-15.0-1.11%123,900
2025-12-021,376.01,378.01,330.01,353.0-11.0-0.81%154,500
2025-12-011,335.01,372.01,330.01,364.0+47.0+3.57%119,300
2025-11-281,320.01,325.01,310.01,317.0+8.0+0.61%65,700
2025-11-271,308.01,328.01,306.01,309.0+13.0+1.00%95,700
2025-11-261,290.01,302.01,276.01,296.0+24.0+1.89%104,400
2025-11-251,272.01,278.01,260.01,272.0+7.0+0.55%68,000
2025-11-211,236.01,265.01,234.01,265.0+25.0+2.02%88,800
2025-11-201,245.01,248.01,229.01,240.0+17.0+1.39%67,000
2025-11-191,222.01,236.01,217.01,223.0+2.0+0.16%109,200
2025-11-181,244.01,244.01,220.01,221.0-26.0-2.09%99,400
2025-11-171,260.01,272.01,243.01,247.0-10.0-0.80%69,600
2025-11-141,245.01,270.01,245.01,257.0-12.0-0.95%56,700
2025-11-131,269.01,275.01,258.01,269.0+10.0+0.79%38,800
2025-11-121,252.01,270.01,244.01,259.0+11.0+0.88%70,600
2025-11-111,244.01,256.01,220.01,248.0+1.0+0.08%94,400
2025-11-101,270.01,300.01,242.01,247.0-3.0-0.24%211,700
2025-11-071,271.01,273.01,245.01,250.0-21.0-1.65%57,300
2025-11-061,242.01,283.01,242.01,271.0+32.0+2.58%70,400
2025-11-051,255.01,255.01,219.01,239.0-18.0-1.43%94,700
2025-11-041,245.01,265.01,237.01,257.0+7.0+0.56%58,000
2025-10-311,276.01,277.01,241.01,250.0-28.0-2.19%93,300
2025-10-301,261.01,289.01,261.01,278.0+12.0+0.95%91,400
2025-10-291,291.01,300.01,256.01,266.0-25.0-1.94%113,400
2025-10-281,270.01,323.01,252.01,291.0+31.0+2.46%377,600
2025-10-271,239.01,272.01,236.01,260.0+36.0+2.94%148,900
2025-10-241,231.01,234.01,221.01,224.0-3.0-0.24%60,900
2025-10-231,213.01,228.01,206.01,227.0-10.0-0.81%100,300
2025-10-221,198.01,237.01,193.01,237.0+44.0+3.69%241,700
2025-10-211,200.01,207.01,192.01,193.0-3.0-0.25%65,100
2025-10-201,175.01,196.01,166.01,196.0+40.0+3.46%61,300
2025-10-171,146.01,157.01,141.01,156.0-3.0-0.26%48,900
2025-10-161,155.01,164.01,153.01,159.0+13.0+1.13%35,800
2025-10-151,136.01,151.01,132.01,146.0+17.0+1.51%55,700
2025-10-141,140.01,148.01,120.01,129.0-25.0-2.17%92,100
2025-10-101,181.01,183.01,151.01,154.0-40.0-3.35%130,600
2025-10-091,181.01,194.01,173.01,194.0+13.0+1.10%82,400
2025-10-081,187.01,192.01,178.01,181.00.00.00%56,800
2025-10-071,191.01,191.01,175.01,181.0-9.0-0.76%71,900
2025-10-061,196.01,199.01,166.01,190.0+7.0+0.59%102,700
2025-10-031,180.01,196.01,180.01,183.0+1.0+0.08%34,200
2025-10-021,195.01,201.01,176.01,182.0-17.0-1.42%75,900
2025-10-011,219.01,223.01,193.01,199.0-32.0-2.60%97,200
2025-09-301,215.01,237.01,204.01,231.0+20.0+1.65%70,200
2025-09-291,230.01,230.01,203.01,211.0-23.0-1.86%79,300
2025-09-261,215.01,236.01,215.01,234.0+19.0+1.56%113,400
2025-09-251,206.01,215.01,201.01,215.0+9.0+0.75%71,100
2025-09-241,201.01,211.01,194.01,206.0+7.0+0.58%79,700
2025-09-221,195.01,203.01,191.01,199.0+2.0+0.17%86,000
2025-09-191,195.01,208.01,183.01,197.0+2.0+0.17%111,400
2025-09-181,200.01,202.01,187.01,195.0-1.0-0.08%87,600
2025-09-171,216.01,216.01,195.01,196.0-23.0-1.89%55,600
2025-09-161,228.01,232.01,218.01,219.0-9.0-0.73%81,700
2025-09-121,245.01,248.01,227.01,228.0——112,200

直近120営業日分を表示