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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 219,700 | 219,700 | 216,100 | 216,500 | -300 | -0.1% | 201 |
| 2024/10/31 | 219,000 | 219,500 | 216,800 | 216,800 | -1,500 | -0.7% | 169 |
| 2024/10/30 | 216,700 | 218,400 | 216,000 | 218,300 | +1,500 | +0.7% | 169 |
| 2024/10/29 | 218,600 | 218,600 | 215,100 | 216,800 | +1,900 | +0.9% | 112 |
| 2024/10/28 | 209,400 | 215,000 | 209,400 | 214,900 | +5,500 | +2.6% | 286 |
| 2024/10/25 | 210,000 | 210,000 | 201,100 | 209,400 | -2,600 | -1.2% | 862 |
| 2024/10/24 | 220,000 | 220,000 | 210,500 | 212,000 | -8,700 | -3.9% | 610 |
| 2024/10/23 | 229,000 | 230,000 | 220,000 | 220,700 | -9,200 | -4% | 608 |
| 2024/10/22 | 233,400 | 233,400 | 225,000 | 229,900 | -3,500 | -1.5% | 281 |
| 2024/10/21 | 234,500 | 234,500 | 233,400 | 233,400 | -1,200 | -0.5% | 118 |
| 2024/10/18 | 234,600 | 234,600 | 233,500 | 234,600 | +800 | +0.3% | 74 |
| 2024/10/17 | 234,000 | 234,600 | 233,800 | 233,800 | -700 | -0.3% | 133 |
| 2024/10/16 | 234,600 | 236,500 | 234,200 | 234,500 | -1,500 | -0.6% | 128 |
| 2024/10/15 | 238,000 | 238,000 | 235,200 | 236,000 | -2,000 | -0.8% | 99 |
| 2024/10/11 | 238,300 | 239,700 | 237,000 | 238,000 | -300 | -0.1% | 79 |
| 2024/10/10 | 240,000 | 241,200 | 238,000 | 238,300 | -3,500 | -1.4% | 123 |
| 2024/10/09 | 242,000 | 242,000 | 240,100 | 241,800 | -200 | -0.1% | 56 |
| 2024/10/08 | 242,100 | 242,700 | 241,900 | 242,000 | -300 | -0.1% | 41 |
| 2024/10/07 | 242,100 | 242,900 | 242,000 | 242,300 | +100 | ±0% | 117 |
| 2024/10/04 | 243,000 | 243,300 | 242,100 | 242,200 | -800 | -0.3% | 54 |
| 2024/10/03 | 242,600 | 243,600 | 242,500 | 243,000 | +500 | +0.2% | 32 |
| 2024/10/02 | 243,600 | 244,800 | 242,500 | 242,500 | -1,200 | -0.5% | 73 |
| 2024/10/01 | 245,500 | 245,600 | 243,500 | 243,700 | +300 | +0.1% | 38 |
| 2024/09/30 | 245,000 | 245,500 | 242,800 | 243,400 | -2,200 | -0.9% | 83 |
| 2024/09/27 | 244,200 | 249,000 | 243,900 | 245,600 | +3,600 | +1.5% | 196 |
| 2024/09/26 | 246,700 | 249,100 | 242,000 | 242,000 | -6,700 | -2.7% | 504 |
| 2024/09/25 | 248,900 | 249,100 | 248,700 | 248,700 | -200 | -0.1% | 41 |
| 2024/09/24 | 248,800 | 249,200 | 248,600 | 248,900 | +100 | ±0% | 61 |
| 2024/09/20 | 248,200 | 248,800 | 248,100 | 248,800 | +600 | +0.2% | 30 |
| 2024/09/19 | 248,400 | 248,700 | 248,200 | 248,200 | +200 | +0.1% | 34 |
| 2024/09/18 | 248,500 | 248,600 | 247,400 | 248,000 | ±0 | ±0% | 56 |
| 2024/09/17 | 247,200 | 248,400 | 247,200 | 248,000 | +900 | +0.4% | 35 |
| 2024/09/13 | 246,600 | 248,300 | 246,600 | 247,100 | -100 | ±0% | 15 |
| 2024/09/12 | 246,100 | 248,800 | 246,100 | 247,200 | +1,100 | +0.4% | 14 |
| 2024/09/11 | 248,300 | 248,300 | 246,000 | 246,100 | -3,900 | -1.6% | 66 |
| 2024/09/10 | 248,000 | 250,300 | 247,400 | 250,000 | +1,600 | +0.6% | 69 |
| 2024/09/09 | 247,800 | 248,400 | 247,200 | 248,400 | +400 | +0.2% | 42 |
| 2024/09/06 | 248,000 | 249,000 | 248,000 | 248,000 | ±0 | ±0% | 10 |
| 2024/09/05 | 248,100 | 249,100 | 248,000 | 248,000 | -100 | ±0% | 23 |
| 2024/09/04 | 248,000 | 251,400 | 248,000 | 248,100 | -1,800 | -0.7% | 52 |
| 2024/09/03 | 249,900 | 250,000 | 248,900 | 249,900 | +900 | +0.4% | 29 |
| 2024/09/02 | 249,200 | 250,500 | 249,000 | 249,000 | -100 | ±0% | 45 |
| 2024/08/30 | 247,600 | 249,100 | 247,600 | 249,100 | +1,500 | +0.6% | 43 |
| 2024/08/29 | 246,600 | 247,600 | 246,600 | 247,600 | +1,500 | +0.6% | 37 |
| 2024/08/28 | 246,600 | 246,800 | 246,000 | 246,100 | -400 | -0.2% | 51 |
| 2024/08/27 | 246,500 | 246,500 | 246,000 | 246,500 | +100 | ±0% | 45 |
| 2024/08/26 | 245,800 | 246,500 | 245,400 | 246,400 | +600 | +0.2% | 41 |
| 2024/08/23 | 245,000 | 246,000 | 245,000 | 245,800 | +400 | +0.2% | 36 |
| 2024/08/22 | 245,300 | 245,500 | 245,000 | 245,400 | ±0 | ±0% | 23 |
| 2024/08/21 | 245,700 | 245,700 | 245,000 | 245,400 | -300 | -0.1% | 24 |
101～
150
件表示中 / 3672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
