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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 240,000 | 240,900 | 240,000 | 240,900 | +100 | ±0% | 45 |
| 2018/02/20 | 240,700 | 240,800 | 240,500 | 240,800 | +300 | +0.1% | 50 |
| 2018/02/19 | 239,500 | 240,500 | 239,500 | 240,500 | +1,000 | +0.4% | 39 |
| 2018/02/16 | 238,700 | 239,600 | 238,300 | 239,500 | +1,000 | +0.4% | 104 |
| 2018/02/15 | 240,100 | 240,200 | 238,000 | 238,500 | -2,100 | -0.9% | 183 |
| 2018/02/14 | 239,000 | 240,600 | 239,000 | 240,600 | +1,100 | +0.5% | 45 |
| 2018/02/13 | 239,500 | 239,500 | 238,600 | 239,500 | +900 | +0.4% | 35 |
| 2018/02/09 | 238,100 | 239,300 | 238,000 | 238,600 | -900 | -0.4% | 53 |
| 2018/02/08 | 240,000 | 240,100 | 239,000 | 239,500 | -500 | -0.2% | 30 |
| 2018/02/07 | 240,000 | 240,000 | 238,200 | 240,000 | +1,900 | +0.8% | 66 |
| 2018/02/06 | 236,600 | 239,200 | 235,400 | 238,100 | -300 | -0.1% | 300 |
| 2018/02/05 | 237,900 | 239,400 | 237,900 | 238,400 | -1,100 | -0.5% | 132 |
| 2018/02/02 | 239,100 | 240,100 | 239,100 | 239,500 | +500 | +0.2% | 112 |
| 2018/02/01 | 239,300 | 240,400 | 239,000 | 239,000 | -700 | -0.3% | 73 |
| 2018/01/31 | 240,000 | 240,800 | 238,200 | 239,700 | -1,100 | -0.5% | 73 |
| 2018/01/30 | 239,600 | 240,900 | 239,000 | 240,800 | +500 | +0.2% | 38 |
| 2018/01/29 | 240,000 | 240,300 | 239,400 | 240,300 | +300 | +0.1% | 26 |
| 2018/01/26 | 240,000 | 240,000 | 233,900 | 240,000 | ±0 | ±0% | 130 |
| 2018/01/25 | 239,900 | 241,700 | 239,800 | 240,000 | +200 | +0.1% | 65 |
| 2018/01/24 | 240,000 | 241,900 | 239,800 | 239,800 | -300 | -0.1% | 88 |
| 2018/01/23 | 240,200 | 241,000 | 240,000 | 240,100 | -200 | -0.1% | 55 |
| 2018/01/22 | 240,500 | 241,000 | 239,300 | 240,300 | +500 | +0.2% | 91 |
| 2018/01/19 | 240,700 | 242,000 | 239,800 | 239,800 | -2,100 | -0.9% | 140 |
| 2018/01/18 | 242,000 | 242,000 | 240,500 | 241,900 | +700 | +0.3% | 93 |
| 2018/01/17 | 241,000 | 241,200 | 239,900 | 241,200 | +200 | +0.1% | 114 |
| 2018/01/16 | 240,200 | 241,300 | 240,200 | 241,000 | ±0 | ±0% | 65 |
| 2018/01/15 | 239,700 | 241,400 | 239,700 | 241,000 | +1,100 | +0.5% | 148 |
| 2018/01/12 | 238,400 | 240,000 | 238,400 | 239,900 | +1,900 | +0.8% | 103 |
| 2018/01/11 | 236,800 | 238,700 | 236,800 | 238,000 | +600 | +0.3% | 66 |
| 2018/01/10 | 236,300 | 237,900 | 236,300 | 237,400 | +1,400 | +0.6% | 89 |
| 2018/01/09 | 235,600 | 236,400 | 235,500 | 236,000 | -200 | -0.1% | 57 |
| 2018/01/05 | 235,000 | 236,200 | 233,500 | 236,200 | +1,200 | +0.5% | 216 |
| 2018/01/04 | 235,400 | 235,600 | 234,100 | 235,000 | +1,000 | +0.4% | 75 |
| 2017/12/29 | 234,200 | 234,700 | 233,900 | 234,000 | -1,000 | -0.4% | 64 |
| 2017/12/28 | 233,900 | 235,500 | 233,800 | 235,000 | +1,400 | +0.6% | 45 |
| 2017/12/27 | 234,500 | 235,500 | 233,500 | 233,600 | -100 | ±0% | 92 |
| 2017/12/26 | 236,500 | 236,500 | 233,100 | 233,700 | -400 | -0.2% | 1,249 |
| 2017/12/25 | 234,100 | 235,100 | 234,000 | 234,100 | -800 | -0.3% | 152 |
| 2017/12/22 | 234,600 | 235,000 | 234,000 | 234,900 | +500 | +0.2% | 110 |
| 2017/12/21 | 234,100 | 234,500 | 233,000 | 234,400 | +300 | +0.1% | 152 |
| 2017/12/20 | 233,800 | 234,100 | 233,300 | 234,100 | +500 | +0.2% | 83 |
| 2017/12/19 | 234,000 | 234,200 | 233,500 | 233,600 | -200 | -0.1% | 62 |
| 2017/12/18 | 233,100 | 233,800 | 233,000 | 233,800 | +800 | +0.3% | 164 |
| 2017/12/15 | 233,100 | 233,500 | 233,000 | 233,000 | -600 | -0.3% | 27 |
| 2017/12/14 | 232,900 | 233,600 | 232,900 | 233,600 | +700 | +0.3% | 102 |
| 2017/12/13 | 232,800 | 233,300 | 232,600 | 232,900 | +200 | +0.1% | 107 |
| 2017/12/12 | 232,800 | 233,500 | 232,700 | 232,700 | ±0 | ±0% | 95 |
| 2017/12/11 | 232,600 | 233,500 | 232,500 | 232,700 | -300 | -0.1% | 223 |
| 2017/12/08 | 233,000 | 233,300 | 232,000 | 233,000 | +200 | +0.1% | 360 |
| 2017/12/07 | 234,000 | 234,000 | 232,800 | 232,800 | ±0 | ±0% | 259 |
1651～
1700
件表示中 / 3586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
