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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 231,500 | 231,500 | 230,700 | 230,800 | +300 | +0.1% | 37 |
| 2017/04/26 | 232,200 | 232,200 | 230,500 | 230,500 | +300 | +0.1% | 88 |
| 2017/04/25 | 231,300 | 232,800 | 230,200 | 230,200 | -1,100 | -0.5% | 114 |
| 2017/04/24 | 232,700 | 232,900 | 231,000 | 231,300 | -1,300 | -0.6% | 48 |
| 2017/04/21 | 232,900 | 232,900 | 231,100 | 232,600 | +1,100 | +0.5% | 26 |
| 2017/04/20 | 231,400 | 231,500 | 230,900 | 231,500 | +600 | +0.3% | 38 |
| 2017/04/19 | 231,800 | 232,300 | 230,900 | 230,900 | -1,000 | -0.4% | 106 |
| 2017/04/18 | 233,500 | 233,500 | 231,300 | 231,900 | -800 | -0.3% | 142 |
| 2017/04/17 | 231,200 | 233,000 | 231,200 | 232,700 | +1,500 | +0.6% | 82 |
| 2017/04/14 | 231,500 | 232,600 | 231,200 | 231,200 | -300 | -0.1% | 95 |
| 2017/04/13 | 232,000 | 232,700 | 231,400 | 231,500 | -500 | -0.2% | 120 |
| 2017/04/12 | 232,200 | 233,100 | 231,500 | 232,000 | -100 | ±0% | 152 |
| 2017/04/11 | 232,100 | 232,400 | 231,900 | 232,100 | +400 | +0.2% | 119 |
| 2017/04/10 | 231,500 | 232,900 | 231,300 | 231,700 | +400 | +0.2% | 65 |
| 2017/04/07 | 230,200 | 231,500 | 230,200 | 231,300 | +1,000 | +0.4% | 176 |
| 2017/04/06 | 232,200 | 232,200 | 230,300 | 230,300 | -2,400 | -1% | 268 |
| 2017/04/05 | 234,000 | 234,000 | 232,700 | 232,700 | -1,400 | -0.6% | 135 |
| 2017/04/04 | 234,000 | 234,100 | 233,300 | 234,100 | +100 | ±0% | 138 |
| 2017/04/03 | 233,800 | 235,000 | 233,400 | 234,000 | -600 | -0.3% | 258 |
| 2017/03/31 | 234,300 | 234,600 | 234,100 | 234,600 | -100 | ±0% | 128 |
| 2017/03/30 | 235,600 | 235,900 | 234,700 | 234,700 | -1,200 | -0.5% | 122 |
| 2017/03/29 | 236,500 | 236,500 | 234,000 | 235,900 | -7,300 | -3% | 402 |
| 2017/03/28 | 242,500 | 243,500 | 241,700 | 243,200 | +700 | +0.3% | 588 |
| 2017/03/27 | 242,000 | 243,200 | 241,800 | 242,500 | -400 | -0.2% | 226 |
| 2017/03/24 | 240,900 | 243,500 | 240,900 | 242,900 | -100 | ±0% | 266 |
| 2017/03/23 | 239,500 | 243,000 | 239,500 | 243,000 | +2,100 | +0.9% | 293 |
| 2017/03/22 | 240,000 | 240,900 | 239,000 | 240,900 | +500 | +0.2% | 171 |
| 2017/03/21 | 240,300 | 240,500 | 239,500 | 240,400 | +600 | +0.3% | 96 |
| 2017/03/17 | 239,000 | 239,800 | 238,500 | 239,800 | +700 | +0.3% | 71 |
| 2017/03/16 | 238,800 | 240,000 | 237,500 | 239,100 | -1,800 | -0.7% | 208 |
| 2017/03/15 | 237,000 | 241,000 | 237,000 | 240,900 | +3,400 | +1.4% | 367 |
| 2017/03/14 | 236,800 | 238,000 | 236,600 | 237,500 | +1,000 | +0.4% | 150 |
| 2017/03/13 | 236,400 | 236,700 | 236,100 | 236,500 | +300 | +0.1% | 138 |
| 2017/03/10 | 235,900 | 236,500 | 235,500 | 236,200 | +400 | +0.2% | 111 |
| 2017/03/09 | 235,900 | 236,500 | 235,500 | 235,800 | +100 | ±0% | 142 |
| 2017/03/08 | 235,800 | 236,300 | 235,400 | 235,700 | -100 | ±0% | 231 |
| 2017/03/07 | 236,300 | 236,300 | 235,700 | 235,800 | +300 | +0.1% | 107 |
| 2017/03/06 | 235,400 | 236,100 | 235,000 | 235,500 | -100 | ±0% | 100 |
| 2017/03/03 | 235,400 | 236,200 | 235,400 | 235,600 | -400 | -0.2% | 35 |
| 2017/03/02 | 236,000 | 236,300 | 235,100 | 236,000 | +1,000 | +0.4% | 53 |
| 2017/03/01 | 235,800 | 236,300 | 235,000 | 235,000 | -900 | -0.4% | 76 |
| 2017/02/28 | 236,000 | 236,700 | 235,900 | 235,900 | -200 | -0.1% | 61 |
| 2017/02/27 | 236,300 | 236,600 | 236,000 | 236,100 | -400 | -0.2% | 44 |
| 2017/02/24 | 236,100 | 236,800 | 236,100 | 236,500 | -100 | ±0% | 32 |
| 2017/02/23 | 235,900 | 236,600 | 235,600 | 236,600 | +700 | +0.3% | 77 |
| 2017/02/22 | 235,700 | 235,900 | 235,300 | 235,900 | +600 | +0.3% | 48 |
| 2017/02/21 | 235,000 | 235,600 | 235,000 | 235,300 | +600 | +0.3% | 47 |
| 2017/02/20 | 238,500 | 238,500 | 234,300 | 234,700 | +1,900 | +0.8% | 130 |
| 2017/02/17 | 233,300 | 233,800 | 232,700 | 232,800 | -200 | -0.1% | 302 |
| 2017/02/16 | 233,200 | 233,400 | 232,300 | 233,000 | +700 | +0.3% | 242 |
1851～
1900
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
