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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 203,000 | 204,900 | 203,000 | 204,000 | +400 | +0.2% | 141 |
| 2025/05/22 | 204,100 | 205,100 | 203,000 | 203,600 | -1,700 | -0.8% | 129 |
| 2025/05/21 | 205,700 | 206,600 | 205,300 | 205,300 | -800 | -0.4% | 98 |
| 2025/05/20 | 206,900 | 207,000 | 205,600 | 206,100 | +500 | +0.2% | 72 |
| 2025/05/19 | 207,000 | 207,100 | 205,500 | 205,600 | -1,300 | -0.6% | 85 |
| 2025/05/16 | 206,700 | 207,400 | 206,700 | 206,900 | +400 | +0.2% | 49 |
| 2025/05/15 | 206,500 | 207,000 | 206,500 | 206,500 | +200 | +0.1% | 21 |
| 2025/05/14 | 206,300 | 207,000 | 206,300 | 206,300 | +300 | +0.1% | 42 |
| 2025/05/13 | 205,600 | 207,200 | 205,600 | 206,000 | +500 | +0.2% | 35 |
| 2025/05/12 | 205,200 | 206,500 | 205,200 | 205,500 | ±0 | ±0% | 58 |
| 2025/05/09 | 206,900 | 207,000 | 205,200 | 205,500 | -1,000 | -0.5% | 72 |
| 2025/05/08 | 207,700 | 208,100 | 205,000 | 206,500 | -1,100 | -0.5% | 165 |
| 2025/05/07 | 208,400 | 208,500 | 207,500 | 207,600 | -700 | -0.3% | 218 |
| 2025/05/02 | 207,800 | 208,900 | 207,600 | 208,300 | +500 | +0.2% | 72 |
| 2025/05/01 | 206,700 | 207,800 | 206,700 | 207,800 | +1,400 | +0.7% | 48 |
| 2025/04/30 | 205,500 | 206,500 | 205,500 | 206,400 | +1,200 | +0.6% | 58 |
| 2025/04/28 | 204,900 | 206,000 | 204,900 | 205,200 | +1,100 | +0.5% | 32 |
| 2025/04/25 | 203,800 | 205,000 | 203,800 | 204,100 | +100 | ±0% | 36 |
| 2025/04/24 | 204,700 | 204,700 | 202,600 | 204,000 | ±0 | ±0% | 61 |
| 2025/04/23 | 203,700 | 204,500 | 202,900 | 204,000 | +600 | +0.3% | 46 |
| 2025/04/22 | 203,600 | 204,400 | 203,300 | 203,400 | -800 | -0.4% | 46 |
| 2025/04/21 | 204,800 | 204,800 | 203,500 | 204,200 | +200 | +0.1% | 74 |
| 2025/04/18 | 204,100 | 204,500 | 203,500 | 204,000 | +500 | +0.2% | 66 |
| 2025/04/17 | 204,100 | 204,700 | 203,500 | 203,500 | -300 | -0.1% | 36 |
| 2025/04/16 | 202,800 | 205,000 | 202,800 | 203,800 | +1,900 | +0.9% | 65 |
| 2025/04/15 | 203,400 | 203,600 | 201,800 | 201,900 | -100 | ±0% | 50 |
| 2025/04/14 | 201,300 | 205,000 | 201,300 | 202,000 | +1,200 | +0.6% | 119 |
| 2025/04/11 | 200,500 | 202,500 | 200,500 | 200,800 | -900 | -0.4% | 170 |
| 2025/04/10 | 205,000 | 207,100 | 201,500 | 201,700 | +1,200 | +0.6% | 161 |
| 2025/04/09 | 202,000 | 202,100 | 200,200 | 200,500 | -1,100 | -0.5% | 95 |
| 2025/04/08 | 201,700 | 206,500 | 200,000 | 201,600 | +2,100 | +1.1% | 141 |
| 2025/04/07 | 207,500 | 207,500 | 199,500 | 199,500 | -9,000 | -4.3% | 427 |
| 2025/04/04 | 208,100 | 209,900 | 208,000 | 208,500 | -500 | -0.2% | 99 |
| 2025/04/03 | 209,000 | 210,500 | 209,000 | 209,000 | -1,900 | -0.9% | 123 |
| 2025/04/02 | 209,800 | 211,300 | 209,700 | 210,900 | +1,000 | +0.5% | 87 |
| 2025/04/01 | 211,000 | 211,000 | 209,800 | 209,900 | -1,000 | -0.5% | 111 |
| 2025/03/31 | 215,500 | 215,500 | 209,800 | 210,900 | -2,600 | -1.2% | 269 |
| 2025/03/28 | 214,300 | 214,500 | 212,900 | 213,500 | -1,000 | -0.5% | 138 |
| 2025/03/27 | 219,100 | 219,900 | 213,800 | 214,500 | -3,800 | -1.7% | 669 |
| 2025/03/26 | 218,600 | 219,500 | 216,300 | 218,300 | -300 | -0.1% | 217 |
| 2025/03/25 | 220,000 | 220,000 | 218,200 | 218,600 | -100 | ±0% | 176 |
| 2025/03/24 | 219,400 | 219,800 | 218,500 | 218,700 | -300 | -0.1% | 171 |
| 2025/03/21 | 219,000 | 220,000 | 218,800 | 219,000 | +100 | ±0% | 103 |
| 2025/03/19 | 218,800 | 219,800 | 218,500 | 218,900 | -100 | ±0% | 195 |
| 2025/03/18 | 219,000 | 219,900 | 218,900 | 219,000 | +100 | ±0% | 177 |
| 2025/03/17 | 219,500 | 219,500 | 218,700 | 218,900 | -1,000 | -0.5% | 142 |
| 2025/03/14 | 219,200 | 220,000 | 218,500 | 219,900 | +700 | +0.3% | 98 |
| 2025/03/13 | 219,200 | 219,900 | 219,000 | 219,200 | +100 | ±0% | 51 |
| 2025/03/12 | 219,200 | 220,000 | 218,700 | 219,100 | ±0 | ±0% | 79 |
| 2025/03/11 | 219,600 | 219,900 | 218,800 | 219,100 | +100 | ±0% | 85 |
1～
50
件表示中 / 3705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
