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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 262,800 | 262,900 | 261,300 | 262,300 | -100 | ±0% | 126 |
| 2024/04/11 | 263,100 | 263,400 | 262,100 | 262,400 | -900 | -0.3% | 103 |
| 2024/04/10 | 265,000 | 265,300 | 263,200 | 263,300 | -3,100 | -1.2% | 47 |
| 2024/04/09 | 263,300 | 269,500 | 260,300 | 266,400 | +2,800 | +1.1% | 719 |
| 2024/04/08 | 264,700 | 264,700 | 263,000 | 263,600 | -700 | -0.3% | 219 |
| 2024/04/05 | 264,200 | 265,000 | 263,800 | 264,300 | +200 | +0.1% | 70 |
| 2024/04/04 | 264,400 | 264,800 | 263,900 | 264,100 | -400 | -0.2% | 55 |
| 2024/04/03 | 265,100 | 265,900 | 263,400 | 264,500 | -1,400 | -0.5% | 76 |
| 2024/04/02 | 264,900 | 266,100 | 263,600 | 265,900 | +1,700 | +0.6% | 110 |
| 2024/04/01 | 268,100 | 268,200 | 264,000 | 264,200 | -3,900 | -1.5% | 259 |
| 2024/03/29 | 268,300 | 268,900 | 268,000 | 268,100 | -400 | -0.1% | 58 |
| 2024/03/28 | 267,000 | 269,500 | 267,000 | 268,500 | -2,900 | -1.1% | 145 |
| 2024/03/27 | 271,500 | 271,700 | 271,300 | 271,400 | +100 | ±0% | 172 |
| 2024/03/26 | 271,000 | 271,400 | 270,800 | 271,300 | +400 | +0.1% | 62 |
| 2024/03/25 | 270,300 | 271,200 | 270,300 | 270,900 | +600 | +0.2% | 101 |
| 2024/03/22 | 270,200 | 270,500 | 270,000 | 270,300 | +200 | +0.1% | 91 |
| 2024/03/21 | 270,800 | 270,800 | 270,100 | 270,100 | +200 | +0.1% | 71 |
| 2024/03/19 | 270,400 | 271,000 | 269,900 | 269,900 | -200 | -0.1% | 191 |
| 2024/03/18 | 270,100 | 271,200 | 269,800 | 270,100 | ±0 | ±0% | 323 |
| 2024/03/15 | 270,200 | 270,800 | 270,100 | 270,100 | -300 | -0.1% | 88 |
| 2024/03/14 | 270,300 | 270,800 | 270,300 | 270,400 | +100 | ±0% | 45 |
| 2024/03/13 | 270,300 | 270,600 | 269,900 | 270,300 | ±0 | ±0% | 70 |
| 2024/03/12 | 270,100 | 270,500 | 269,700 | 270,300 | +200 | +0.1% | 91 |
| 2024/03/11 | 270,100 | 271,000 | 269,500 | 270,100 | ±0 | ±0% | 91 |
| 2024/03/08 | 270,000 | 270,600 | 268,800 | 270,100 | +300 | +0.1% | 172 |
| 2024/03/07 | 270,000 | 270,500 | 269,400 | 269,800 | +200 | +0.1% | 86 |
| 2024/03/06 | 270,000 | 270,000 | 268,700 | 269,600 | -400 | -0.1% | 335 |
| 2024/03/05 | 268,600 | 270,000 | 268,600 | 270,000 | ±0 | ±0% | 139 |
| 2024/03/04 | 270,300 | 271,000 | 269,000 | 270,000 | ±0 | ±0% | 223 |
| 2024/03/01 | 270,000 | 270,500 | 268,100 | 270,000 | +300 | +0.1% | 908 |
| 2024/02/29 | 270,900 | 270,900 | 269,600 | 269,700 | -500 | -0.2% | 58 |
| 2024/02/28 | 269,300 | 270,500 | 268,600 | 270,200 | +1,100 | +0.4% | 90 |
| 2024/02/27 | 269,000 | 270,000 | 268,400 | 269,100 | +800 | +0.3% | 89 |
| 2024/02/26 | 270,000 | 270,100 | 268,300 | 268,300 | -1,700 | -0.6% | 666 |
| 2024/02/22 | 269,100 | 270,500 | 269,000 | 270,000 | +100 | ±0% | 132 |
| 2024/02/21 | 271,000 | 271,000 | 269,100 | 269,900 | -200 | -0.1% | 166 |
| 2024/02/20 | 268,900 | 270,100 | 267,800 | 270,100 | +2,400 | +0.9% | 117 |
| 2024/02/19 | 267,000 | 267,700 | 265,800 | 267,700 | +2,100 | +0.8% | 65 |
| 2024/02/16 | 268,000 | 268,500 | 265,000 | 265,600 | -2,400 | -0.9% | 350 |
| 2024/02/15 | 269,400 | 269,600 | 267,000 | 268,000 | -1,400 | -0.5% | 221 |
| 2024/02/14 | 269,200 | 272,100 | 269,100 | 269,400 | +400 | +0.1% | 236 |
| 2024/02/13 | 270,000 | 271,500 | 268,200 | 269,000 | -1,600 | -0.6% | 453 |
| 2024/02/09 | 271,200 | 271,500 | 269,500 | 270,600 | -500 | -0.2% | 105 |
| 2024/02/08 | 270,400 | 272,000 | 269,100 | 271,100 | +600 | +0.2% | 198 |
| 2024/02/07 | 270,600 | 271,900 | 268,400 | 270,500 | +500 | +0.2% | 283 |
| 2024/02/06 | 269,800 | 270,500 | 267,600 | 270,000 | -800 | -0.3% | 445 |
| 2024/02/05 | 268,000 | 270,800 | 268,000 | 270,800 | +3,100 | +1.2% | 94 |
| 2024/02/02 | 268,900 | 268,900 | 267,500 | 267,700 | -300 | -0.1% | 138 |
| 2024/02/01 | 265,100 | 268,000 | 265,100 | 268,000 | -2,000 | -0.7% | 271 |
| 2024/01/31 | 269,000 | 270,200 | 268,000 | 270,000 | +1,100 | +0.4% | 124 |
151～
200
件表示中 / 3585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
