8421東証貸借
信金中央金庫 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 273,600 (23/11/30) | 201,100 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 273,200 (24/01/04) | 201,100 (24/10/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 218,300 | 218,900 | 217,000 | 217,500 | -800 | -0.4 | 669 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 262,200 | 262,200 | 258,000 | 259,100 | -3,200 | -1.2 | 879 |
| 4/12 | 264,700 | 269,500 | 260,300 | 262,300 | -2,000 | -0.8 | 1,214 |
| 4/5 | 268,100 | 268,200 | 263,400 | 264,300 | -3,800 | -1.4 | 570 |
| 3/29 | 270,300 | 271,700 | 267,000 | 268,100 | -2,200 | -0.8 | 538 |
| 3/22 | 270,100 | 271,200 | 269,800 | 270,300 | +200 | +0.1 | 676 |
| 3/15 | 270,100 | 271,000 | 269,500 | 270,100 | 0 | 0.0 | 385 |
| 3/8 | 270,300 | 271,000 | 268,600 | 270,100 | +100 | +0.0 | 955 |
| 3/1 | 270,000 | 270,900 | 268,100 | 270,000 | 0 | 0.0 | 1,811 |
| 2/22 | 267,000 | 271,000 | 265,800 | 270,000 | +4,400 | +1.7 | 480 |
| 2/16 | 270,000 | 272,100 | 265,000 | 265,600 | -5,000 | -1.9 | 1,260 |
| 2/9 | 268,000 | 272,000 | 267,600 | 270,600 | +2,900 | +1.1 | 1,125 |
| 2/2 | 266,800 | 270,200 | 265,100 | 267,700 | +1,700 | +0.6 | 720 |
| 1/26 | 267,600 | 272,000 | 265,000 | 266,000 | -1,800 | -0.7 | 843 |
| 1/19 | 268,800 | 269,500 | 266,900 | 267,800 | -200 | -0.1 | 573 |
| 1/12 | 272,100 | 272,700 | 267,000 | 268,000 | -4,000 | -1.5 | 648 |
| 1/5 | 270,000 | 273,200 | 270,000 | 272,000 | +2,500 | +0.9 | 376 |
| 12/29 | 262,500 | 269,500 | 262,000 | 269,500 | +5,700 | +2.2 | 918 |
| 12/22 | 271,000 | 271,700 | 257,500 | 263,800 | -7,600 | -2.8 | 1,255 |
| 12/15 | 272,500 | 272,600 | 271,400 | 271,400 | -800 | -0.3 | 554 |
| 12/8 | 273,200 | 273,500 | 272,000 | 272,200 | -1,200 | -0.4 | 663 |
| 12/1 | 273,200 | 273,600 | 273,000 | 273,400 | 0 | 0.0 | 262 |
| 11/24 | 273,400 | 273,700 | 272,900 | 273,400 | +300 | +0.1 | 208 |
| 11/17 | 273,300 | 273,800 | 272,800 | 273,100 | -300 | -0.1 | 263 |
| 11/10 | 273,000 | 273,600 | 272,700 | 273,400 | -200 | -0.1 | 293 |
| 11/2 | 273,000 | 273,600 | 272,700 | 273,600 | +600 | +0.2 | 185 |
| 10/27 | 274,500 | 274,800 | 273,000 | 273,000 | -2,000 | -0.7 | 138 |
| 10/20 | 273,600 | 275,200 | 272,200 | 275,000 | +1,200 | +0.4 | 275 |
| 10/13 | 274,500 | 275,000 | 273,600 | 273,800 | -700 | -0.3 | 123 |
| 10/6 | 276,900 | 277,200 | 273,500 | 274,500 | -2,300 | -0.8 | 242 |
| 9/29 | 276,700 | 278,800 | 275,000 | 276,800 | +200 | +0.1 | 651 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
