信金中央金庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/21 | 192,000 | 192,000 | 190,800 | 190,800 | -800 | -0.4% | 158 |
| 2026/04/20 | 193,800 | 193,800 | 191,400 | 191,600 | -1,000 | -0.5% | 219 |
| 2026/04/17 | 193,600 | 193,600 | 192,300 | 192,600 | -1,000 | -0.5% | 77 |
| 2026/04/16 | 192,900 | 194,000 | 192,700 | 193,600 | +1,600 | +0.8% | 288 |
| 2026/04/15 | 191,700 | 192,600 | 191,300 | 192,000 | +300 | +0.2% | 237 |
| 2026/04/14 | 193,900 | 193,900 | 191,700 | 191,700 | -1,800 | -0.9% | 309 |
| 2026/04/13 | 194,100 | 194,200 | 193,500 | 193,500 | -500 | -0.3% | 70 |
| 2026/04/10 | 194,300 | 194,400 | 193,900 | 194,000 | -100 | -0.1% | 137 |
| 2026/04/09 | 194,900 | 194,900 | 194,000 | 194,100 | -100 | -0.1% | 145 |
| 2026/04/08 | 194,600 | 194,800 | 194,000 | 194,200 | -300 | -0.2% | 153 |
| 2026/04/07 | 195,200 | 195,200 | 194,200 | 194,500 | -700 | -0.4% | 245 |
| 2026/04/06 | 196,200 | 196,400 | 195,200 | 195,200 | -1,000 | -0.5% | 240 |
| 2026/04/03 | 197,200 | 197,300 | 196,200 | 196,200 | -1,300 | -0.7% | 215 |
| 2026/04/02 | 200,300 | 200,300 | 197,500 | 197,500 | -1,000 | -0.5% | 210 |
| 2026/04/01 | 199,500 | 199,800 | 198,100 | 198,500 | -300 | -0.2% | 187 |
| 2026/03/31 | 199,000 | 200,200 | 196,000 | 198,800 | -700 | -0.4% | 220 |
| 2026/03/30 | 195,800 | 201,100 | 195,800 | 199,500 | -4,200 | -2.1% | 400 |
| 2026/03/27 | 204,000 | 204,700 | 203,200 | 203,700 | ±0 | ±0% | 708 |
| 2026/03/26 | 204,800 | 204,800 | 203,400 | 203,700 | +400 | +0.2% | 392 |
| 2026/03/25 | 202,600 | 203,500 | 202,400 | 203,300 | +700 | +0.3% | 183 |
| 2026/03/24 | 202,800 | 203,300 | 202,200 | 202,600 | +800 | +0.4% | 191 |
| 2026/03/23 | 205,000 | 212,400 | 201,700 | 201,800 | -1,600 | -0.8% | 729 |
| 2026/03/19 | 203,400 | 203,900 | 202,600 | 203,400 | +800 | +0.4% | 214 |
| 2026/03/18 | 205,800 | 205,800 | 202,500 | 202,600 | -200 | -0.1% | 322 |
| 2026/03/17 | 202,700 | 203,600 | 202,400 | 202,800 | +1,000 | +0.5% | 198 |
| 2026/03/16 | 201,700 | 202,300 | 201,300 | 201,800 | +600 | +0.3% | 121 |
| 2026/03/13 | 201,700 | 202,000 | 200,700 | 201,200 | -500 | -0.2% | 239 |
| 2026/03/12 | 201,500 | 208,900 | 200,600 | 201,700 | +900 | +0.4% | 349 |
| 2026/03/11 | 200,500 | 201,200 | 200,100 | 200,800 | +600 | +0.3% | 185 |
| 2026/03/10 | 200,900 | 200,900 | 200,200 | 200,200 | +200 | +0.1% | 166 |
| 2026/03/09 | 200,200 | 200,200 | 199,700 | 200,000 | -400 | -0.2% | 522 |
| 2026/03/06 | 200,600 | 200,800 | 200,300 | 200,400 | -700 | -0.3% | 387 |
| 2026/03/05 | 200,800 | 201,500 | 200,500 | 201,100 | +800 | +0.4% | 337 |
| 2026/03/04 | 201,000 | 201,600 | 200,200 | 200,300 | -1,200 | -0.6% | 504 |
| 2026/03/03 | 203,700 | 203,700 | 201,500 | 201,500 | -1,200 | -0.6% | 491 |
| 2026/03/02 | 201,500 | 202,900 | 201,000 | 202,700 | +1,400 | +0.7% | 341 |
| 2026/02/27 | 200,800 | 201,300 | 200,600 | 201,300 | +600 | +0.3% | 198 |
| 2026/02/26 | 200,300 | 201,000 | 200,300 | 200,700 | +500 | +0.2% | 226 |
| 2026/02/25 | 201,100 | 201,200 | 199,900 | 200,200 | -500 | -0.2% | 399 |
| 2026/02/24 | 200,000 | 201,000 | 199,800 | 200,700 | +1,500 | +0.8% | 337 |
| 2026/02/20 | 200,600 | 200,600 | 199,200 | 199,200 | -1,000 | -0.5% | 308 |
| 2026/02/19 | 200,000 | 200,200 | 199,100 | 200,200 | +900 | +0.5% | 312 |
| 2026/02/18 | 199,800 | 199,800 | 199,000 | 199,300 | -500 | -0.3% | 334 |
| 2026/02/17 | 199,800 | 200,000 | 199,200 | 199,800 | +1,000 | +0.5% | 268 |
| 2026/02/16 | 199,500 | 199,900 | 198,400 | 198,800 | +200 | +0.1% | 287 |
| 2026/02/13 | 199,000 | 199,000 | 198,000 | 198,600 | +300 | +0.2% | 320 |
| 2026/02/12 | 195,500 | 198,300 | 195,200 | 198,300 | +3,300 | +1.7% | 474 |
| 2026/02/10 | 193,900 | 195,300 | 193,800 | 195,000 | +1,500 | +0.8% | 347 |
| 2026/02/09 | 194,400 | 194,500 | 193,100 | 193,500 | +700 | +0.4% | 343 |
| 2026/02/06 | 193,100 | 193,900 | 192,800 | 192,800 | -200 | -0.1% | 291 |
1～
50
件表示中 / 3928件
類似銘柄と比較する
現在ご覧いただいている「信金中金 ＰＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
