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 |
---|---|---|---|---|---|---|---|
2014/09/17 | 209,000 | 214,400 | 208,000 | 210,100 | +2,700 | +1.3% | 336 |
2014/09/16 | 207,000 | 207,800 | 206,400 | 207,400 | +400 | +0.2% | 161 |
2014/09/12 | 204,800 | 208,800 | 204,800 | 207,000 | +2,400 | +1.2% | 73 |
2014/09/11 | 204,900 | 204,900 | 204,600 | 204,600 | ±0 | ±0% | 87 |
2014/09/10 | 204,000 | 204,900 | 203,900 | 204,600 | +900 | +0.4% | 95 |
2014/09/09 | 203,000 | 203,700 | 202,800 | 203,700 | +1,100 | +0.5% | 52 |
2014/09/08 | 203,000 | 203,600 | 202,600 | 202,600 | ±0 | ±0% | 227 |
2014/09/05 | 202,700 | 202,700 | 202,300 | 202,600 | +200 | +0.1% | 61 |
2014/09/04 | 202,600 | 202,700 | 202,200 | 202,400 | -200 | -0.1% | 64 |
2014/09/03 | 202,300 | 202,700 | 202,100 | 202,600 | +600 | +0.3% | 73 |
2014/09/02 | 201,800 | 202,300 | 201,800 | 202,000 | +200 | +0.1% | 66 |
2014/09/01 | 202,500 | 202,500 | 201,800 | 201,800 | -300 | -0.1% | 89 |
2014/08/29 | 201,900 | 202,300 | 201,600 | 202,100 | +200 | +0.1% | 26 |
2014/08/28 | 202,200 | 202,200 | 201,000 | 201,900 | -100 | ±0% | 117 |
2014/08/27 | 202,500 | 202,500 | 201,100 | 202,000 | -200 | -0.1% | 52 |
2014/08/26 | 203,000 | 203,000 | 202,000 | 202,200 | +300 | +0.1% | 101 |
2014/08/25 | 201,300 | 201,900 | 201,300 | 201,900 | +700 | +0.3% | 57 |
2014/08/22 | 200,900 | 201,500 | 200,800 | 201,200 | +300 | +0.1% | 44 |
2014/08/21 | 201,500 | 201,500 | 200,900 | 200,900 | ±0 | ±0% | 33 |
2014/08/20 | 200,600 | 201,000 | 200,600 | 200,900 | +400 | +0.2% | 37 |
2014/08/19 | 202,100 | 202,100 | 200,500 | 200,500 | -900 | -0.4% | 266 |
2014/08/18 | 201,300 | 201,500 | 200,900 | 201,400 | -700 | -0.3% | 136 |
2014/08/15 | 201,600 | 202,100 | 201,100 | 202,100 | +1,100 | +0.5% | 50 |
2014/08/14 | 201,000 | 201,800 | 200,900 | 201,000 | ±0 | ±0% | 189 |
2014/08/13 | 201,000 | 201,300 | 200,900 | 201,000 | -300 | -0.1% | 51 |
2014/08/12 | 201,000 | 202,000 | 200,800 | 201,300 | +300 | +0.1% | 54 |
2014/08/11 | 202,200 | 202,200 | 200,700 | 201,000 | +300 | +0.1% | 117 |
2014/08/08 | 200,600 | 201,500 | 200,500 | 200,700 | -200 | -0.1% | 57 |
2014/08/07 | 202,000 | 202,000 | 200,600 | 200,900 | +300 | +0.1% | 47 |
2014/08/06 | 200,800 | 201,800 | 200,600 | 200,600 | -800 | -0.4% | 117 |
2014/08/05 | 200,900 | 201,500 | 200,900 | 201,400 | +800 | +0.4% | 38 |
2014/08/04 | 202,000 | 202,000 | 200,600 | 200,600 | -1,200 | -0.6% | 99 |
2014/08/01 | 200,500 | 201,900 | 200,500 | 201,800 | -100 | ±0% | 98 |
2014/07/31 | 201,400 | 201,900 | 200,700 | 201,900 | +900 | +0.4% | 61 |
2014/07/30 | 201,000 | 202,300 | 201,000 | 201,000 | +600 | +0.3% | 58 |
2014/07/29 | 200,500 | 200,800 | 200,100 | 200,400 | -300 | -0.1% | 81 |
2014/07/28 | 201,500 | 202,400 | 200,200 | 200,700 | -300 | -0.1% | 113 |
2014/07/25 | 202,000 | 202,500 | 201,000 | 201,000 | -1,100 | -0.5% | 89 |
2014/07/24 | 202,500 | 202,800 | 201,900 | 202,100 | -400 | -0.2% | 87 |
2014/07/23 | 202,500 | 202,900 | 202,100 | 202,500 | +400 | +0.2% | 89 |
2014/07/22 | 202,100 | 202,900 | 202,100 | 202,100 | -400 | -0.2% | 71 |
2014/07/18 | 201,900 | 202,900 | 201,400 | 202,500 | +1,000 | +0.5% | 82 |
2014/07/17 | 201,900 | 202,900 | 200,800 | 201,500 | +900 | +0.4% | 103 |
2014/07/16 | 201,400 | 202,900 | 200,500 | 200,600 | -400 | -0.2% | 188 |
2014/07/15 | 201,300 | 201,500 | 201,000 | 201,000 | -300 | -0.1% | 74 |
2014/07/14 | 201,100 | 202,400 | 201,100 | 201,300 | +200 | +0.1% | 65 |
2014/07/11 | 201,300 | 202,900 | 201,100 | 201,100 | -700 | -0.3% | 153 |
2014/07/10 | 201,700 | 202,900 | 200,500 | 201,800 | ±0 | ±0% | 174 |
2014/07/09 | 202,500 | 202,500 | 201,800 | 201,800 | +200 | +0.1% | 140 |
2014/07/08 | 201,900 | 202,000 | 201,000 | 201,600 | +200 | +0.1% | 94 |
2451~
2500
件表示中 / 3548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