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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 168,400 | 169,000 | 168,300 | 168,800 | -100 | -0.1% | 77 |
| 2013/04/15 | 168,500 | 168,900 | 168,200 | 168,900 | +400 | +0.2% | 211 |
| 2013/04/12 | 168,300 | 168,500 | 167,500 | 168,500 | +200 | +0.1% | 309 |
| 2013/04/11 | 168,000 | 168,400 | 167,800 | 168,300 | +600 | +0.4% | 240 |
| 2013/04/10 | 168,000 | 168,200 | 167,600 | 167,700 | ±0 | ±0% | 118 |
| 2013/04/09 | 168,200 | 168,300 | 167,700 | 167,700 | -300 | -0.2% | 207 |
| 2013/04/08 | 167,500 | 168,400 | 167,000 | 168,000 | +800 | +0.5% | 382 |
| 2013/04/05 | 165,100 | 167,400 | 165,000 | 167,200 | +2,200 | +1.3% | 449 |
| 2013/04/04 | 165,400 | 165,400 | 164,300 | 165,000 | -400 | -0.2% | 94 |
| 2013/04/03 | 163,900 | 165,400 | 163,900 | 165,400 | +600 | +0.4% | 135 |
| 2013/04/02 | 163,500 | 165,000 | 163,500 | 164,800 | +800 | +0.5% | 171 |
| 2013/04/01 | 164,200 | 164,900 | 163,700 | 164,000 | +200 | +0.1% | 260 |
| 2013/03/29 | 166,000 | 166,400 | 163,300 | 163,800 | -2,700 | -1.6% | 549 |
| 2013/03/28 | 167,500 | 167,500 | 165,500 | 166,500 | +200 | +0.1% | 298 |
| 2013/03/27 | 165,000 | 166,300 | 164,000 | 166,300 | -3,200 | -1.9% | 468 |
| 2013/03/26 | 169,000 | 172,000 | 169,000 | 169,500 | +700 | +0.4% | 540 |
| 2013/03/25 | 168,700 | 169,500 | 168,500 | 168,800 | +400 | +0.2% | 481 |
| 2013/03/22 | 168,000 | 168,500 | 168,000 | 168,400 | -400 | -0.2% | 789 |
| 2013/03/21 | 168,600 | 168,800 | 168,200 | 168,800 | +300 | +0.2% | 1,111 |
| 2013/03/19 | 168,900 | 168,900 | 168,400 | 168,500 | -100 | -0.1% | 516 |
| 2013/03/18 | 169,100 | 169,100 | 168,500 | 168,600 | -200 | -0.1% | 434 |
| 2013/03/15 | 168,800 | 169,500 | 168,200 | 168,800 | +400 | +0.2% | 759 |
| 2013/03/14 | 168,800 | 169,000 | 168,300 | 168,400 | -400 | -0.2% | 581 |
| 2013/03/13 | 168,500 | 168,800 | 168,200 | 168,800 | ±0 | ±0% | 542 |
| 2013/03/12 | 166,800 | 168,800 | 166,700 | 168,800 | +1,900 | +1.1% | 776 |
| 2013/03/11 | 167,800 | 168,900 | 166,600 | 166,900 | -100 | -0.1% | 607 |
| 2013/03/08 | 166,900 | 168,500 | 166,900 | 167,000 | +2,000 | +1.2% | 443 |
| 2013/03/07 | 170,000 | 170,000 | 165,000 | 165,000 | -5,000 | -2.9% | 873 |
| 2013/03/06 | 170,000 | 170,100 | 169,800 | 170,000 | +100 | +0.1% | 425 |
| 2013/03/05 | 170,000 | 170,400 | 169,900 | 169,900 | -100 | -0.1% | 379 |
| 2013/03/04 | 171,500 | 171,500 | 169,900 | 170,000 | +100 | +0.1% | 315 |
| 2013/03/01 | 171,000 | 171,000 | 169,900 | 169,900 | -1,700 | -1% | 271 |
| 2013/02/28 | 171,500 | 171,900 | 171,000 | 171,600 | -200 | -0.1% | 135 |
| 2013/02/27 | 172,000 | 172,100 | 171,000 | 171,800 | ±0 | ±0% | 132 |
| 2013/02/26 | 171,000 | 171,800 | 171,000 | 171,800 | +300 | +0.2% | 85 |
| 2013/02/25 | 171,800 | 171,800 | 171,000 | 171,500 | +500 | +0.3% | 52 |
| 2013/02/22 | 172,000 | 172,000 | 170,000 | 171,000 | -500 | -0.3% | 143 |
| 2013/02/21 | 172,000 | 172,000 | 170,500 | 171,500 | -400 | -0.2% | 128 |
| 2013/02/20 | 172,000 | 172,200 | 171,500 | 171,900 | -300 | -0.2% | 422 |
| 2013/02/19 | 171,600 | 172,200 | 170,700 | 172,200 | +1,200 | +0.7% | 484 |
| 2013/02/18 | 171,200 | 171,300 | 170,700 | 171,000 | +500 | +0.3% | 59 |
| 2013/02/15 | 170,900 | 171,400 | 170,500 | 170,500 | -500 | -0.3% | 256 |
| 2013/02/14 | 170,500 | 171,700 | 170,300 | 171,000 | +500 | +0.3% | 117 |
| 2013/02/13 | 170,000 | 170,500 | 170,000 | 170,500 | +500 | +0.3% | 101 |
| 2013/02/12 | 169,000 | 170,000 | 169,000 | 170,000 | +200 | +0.1% | 143 |
| 2013/02/08 | 169,900 | 169,900 | 169,100 | 169,800 | +800 | +0.5% | 208 |
| 2013/02/07 | 168,100 | 169,000 | 168,100 | 169,000 | +900 | +0.5% | 111 |
| 2013/02/06 | 168,000 | 168,100 | 167,800 | 168,100 | +200 | +0.1% | 201 |
| 2013/02/05 | 167,600 | 168,000 | 167,600 | 167,900 | +300 | +0.2% | 199 |
| 2013/02/04 | 167,600 | 168,000 | 167,100 | 167,600 | +600 | +0.4% | 159 |
2801～
2850
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
