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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/01/30 | 267,400 | 269,500 | 267,000 | 268,900 | +1,500 | +0.6% | 97 |
| 2024/01/29 | 266,800 | 267,400 | 265,800 | 267,400 | +1,400 | +0.5% | 90 |
| 2024/01/26 | 266,400 | 266,700 | 265,500 | 266,000 | -400 | -0.2% | 149 |
| 2024/01/25 | 266,500 | 267,000 | 265,500 | 266,400 | +400 | +0.2% | 56 |
| 2024/01/24 | 266,600 | 267,500 | 265,400 | 266,000 | -100 | ±0% | 111 |
| 2024/01/23 | 267,500 | 272,000 | 265,000 | 266,100 | -900 | -0.3% | 419 |
| 2024/01/22 | 267,600 | 267,900 | 266,800 | 267,000 | -800 | -0.3% | 108 |
| 2024/01/19 | 268,000 | 268,100 | 266,900 | 267,800 | +100 | ±0% | 193 |
| 2024/01/18 | 268,900 | 269,000 | 267,000 | 267,700 | -800 | -0.3% | 138 |
| 2024/01/17 | 268,700 | 268,900 | 268,100 | 268,500 | -200 | -0.1% | 98 |
| 2024/01/16 | 268,100 | 269,000 | 268,100 | 268,700 | -600 | -0.2% | 75 |
| 2024/01/15 | 268,800 | 269,500 | 268,000 | 269,300 | +1,300 | +0.5% | 69 |
| 2024/01/12 | 269,000 | 270,000 | 267,000 | 268,000 | -2,100 | -0.8% | 242 |
| 2024/01/11 | 270,200 | 271,300 | 268,800 | 270,100 | ±0 | ±0% | 106 |
| 2024/01/10 | 271,600 | 272,000 | 270,000 | 270,100 | -1,500 | -0.6% | 114 |
| 2024/01/09 | 272,100 | 272,700 | 271,100 | 271,600 | -400 | -0.1% | 186 |
| 2024/01/05 | 272,800 | 273,200 | 271,500 | 272,000 | +500 | +0.2% | 180 |
| 2024/01/04 | 270,000 | 273,200 | 270,000 | 271,500 | +2,000 | +0.7% | 196 |
| 2023/12/29 | 267,100 | 269,500 | 267,100 | 269,500 | +2,800 | +1% | 123 |
| 2023/12/28 | 264,500 | 267,200 | 264,000 | 266,700 | +4,100 | +1.6% | 130 |
| 2023/12/27 | 262,300 | 263,900 | 262,300 | 262,600 | -400 | -0.2% | 192 |
| 2023/12/26 | 263,000 | 263,000 | 262,400 | 263,000 | -200 | -0.1% | 299 |
| 2023/12/25 | 262,500 | 263,300 | 262,000 | 263,200 | -600 | -0.2% | 174 |
| 2023/12/22 | 261,800 | 265,900 | 261,000 | 263,800 | -100 | ±0% | 137 |
| 2023/12/21 | 266,000 | 266,100 | 257,500 | 263,900 | -2,500 | -0.9% | 499 |
| 2023/12/20 | 268,200 | 269,100 | 266,300 | 266,400 | -2,700 | -1% | 183 |
| 2023/12/19 | 271,500 | 271,500 | 268,300 | 269,100 | -1,000 | -0.4% | 246 |
51～
100
件表示中 / 3458件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
