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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 273,200 | 274,500 | 272,900 | 274,300 | +1,400 | +0.5% | 145 |
| 2023/01/20 | 272,800 | 274,500 | 272,300 | 272,900 | +200 | +0.1% | 98 |
| 2023/01/19 | 273,200 | 274,400 | 272,600 | 272,700 | -1,600 | -0.6% | 49 |
| 2023/01/18 | 275,400 | 275,400 | 273,200 | 274,300 | +1,300 | +0.5% | 100 |
| 2023/01/17 | 275,200 | 275,200 | 271,300 | 273,000 | -1,100 | -0.4% | 105 |
| 2023/01/16 | 275,000 | 275,000 | 273,900 | 274,100 | -700 | -0.3% | 50 |
| 2023/01/13 | 275,600 | 276,000 | 274,300 | 274,800 | -800 | -0.3% | 106 |
| 2023/01/12 | 275,500 | 276,500 | 274,800 | 275,600 | +800 | +0.3% | 157 |
| 2023/01/11 | 275,300 | 276,600 | 274,200 | 274,800 | -500 | -0.2% | 52 |
| 2023/01/10 | 277,800 | 277,900 | 275,200 | 275,300 | -1,100 | -0.4% | 116 |
| 2023/01/06 | 275,900 | 277,700 | 275,800 | 276,400 | +400 | +0.1% | 89 |
| 2023/01/05 | 281,400 | 281,400 | 275,700 | 276,000 | -1,000 | -0.4% | 78 |
| 2023/01/04 | 275,400 | 290,700 | 273,000 | 277,000 | +700 | +0.3% | 124 |
| 2022/12/30 | 273,600 | 276,300 | 273,600 | 276,300 | +1,900 | +0.7% | 41 |
| 2022/12/29 | 270,000 | 275,000 | 270,000 | 274,400 | +3,800 | +1.4% | 68 |
| 2022/12/28 | 270,000 | 270,600 | 269,600 | 270,600 | +800 | +0.3% | 85 |
| 2022/12/27 | 269,400 | 270,000 | 269,400 | 269,800 | +100 | ±0% | 29 |
| 2022/12/26 | 270,300 | 270,400 | 269,700 | 269,700 | -800 | -0.3% | 17 |
| 2022/12/23 | 270,800 | 270,800 | 269,900 | 270,500 | -300 | -0.1% | 20 |
| 2022/12/22 | 269,800 | 270,800 | 269,000 | 270,800 | +1,000 | +0.4% | 182 |
| 2022/12/21 | 269,800 | 270,200 | 268,600 | 269,800 | -700 | -0.3% | 76 |
| 2022/12/20 | 270,400 | 270,500 | 269,500 | 270,500 | +1,200 | +0.4% | 54 |
| 2022/12/19 | 269,200 | 270,400 | 269,200 | 269,300 | -900 | -0.3% | 34 |
| 2022/12/16 | 269,400 | 270,200 | 269,100 | 270,200 | +1,600 | +0.6% | 18 |
| 2022/12/15 | 270,100 | 270,100 | 268,200 | 268,600 | -1,500 | -0.6% | 34 |
| 2022/12/14 | 268,700 | 270,500 | 268,700 | 270,100 | +1,400 | +0.5% | 92 |
| 2022/12/13 | 268,800 | 269,000 | 267,900 | 268,700 | +800 | +0.3% | 64 |
| 2022/12/12 | 268,800 | 269,500 | 267,900 | 267,900 | -400 | -0.1% | 84 |
| 2022/12/09 | 268,100 | 269,000 | 268,100 | 268,300 | +300 | +0.1% | 228 |
| 2022/12/08 | 268,100 | 269,000 | 268,000 | 268,000 | -100 | ±0% | 83 |
| 2022/12/07 | 268,100 | 268,600 | 268,100 | 268,100 | -400 | -0.1% | 110 |
| 2022/12/06 | 268,700 | 269,100 | 268,300 | 268,500 | -200 | -0.1% | 136 |
| 2022/12/05 | 268,000 | 269,200 | 268,000 | 268,700 | -300 | -0.1% | 37 |
| 2022/12/02 | 269,400 | 269,400 | 268,200 | 269,000 | +300 | +0.1% | 34 |
| 2022/12/01 | 267,500 | 270,000 | 267,500 | 268,700 | +1,200 | +0.4% | 55 |
| 2022/11/30 | 265,900 | 269,100 | 265,900 | 267,500 | -400 | -0.1% | 251 |
| 2022/11/29 | 267,000 | 268,000 | 267,000 | 267,900 | +900 | +0.3% | 27 |
| 2022/11/28 | 266,000 | 267,000 | 265,800 | 267,000 | +1,000 | +0.4% | 58 |
| 2022/11/25 | 266,200 | 266,200 | 265,700 | 266,000 | +200 | +0.1% | 28 |
| 2022/11/24 | 265,500 | 266,100 | 265,400 | 265,800 | +200 | +0.1% | 66 |
| 2022/11/22 | 265,100 | 265,600 | 264,900 | 265,600 | +500 | +0.2% | 58 |
| 2022/11/21 | 264,500 | 265,500 | 264,500 | 265,100 | -100 | ±0% | 47 |
| 2022/11/18 | 265,000 | 265,200 | 265,000 | 265,200 | +200 | +0.1% | 26 |
| 2022/11/17 | 265,200 | 265,200 | 264,500 | 265,000 | +400 | +0.2% | 38 |
| 2022/11/16 | 264,600 | 265,500 | 264,400 | 264,600 | -200 | -0.1% | 48 |
| 2022/11/15 | 264,500 | 265,400 | 264,500 | 264,800 | ±0 | ±0% | 66 |
| 2022/11/14 | 264,000 | 264,800 | 263,900 | 264,800 | +900 | +0.3% | 17 |
| 2022/11/11 | 263,700 | 265,200 | 263,700 | 263,900 | -600 | -0.2% | 47 |
| 2022/11/10 | 264,500 | 264,500 | 263,800 | 264,500 | ±0 | ±0% | 13 |
| 2022/11/09 | 263,800 | 264,800 | 263,500 | 264,500 | +600 | +0.2% | 33 |
351～
400
件表示中 / 3484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
