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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 275,200 | 275,200 | 273,800 | 274,800 | -100 | +0.0 | 176 |
| 2/17 | 274,300 | 275,500 | 273,200 | 274,900 | +900 | +0.3 | 396 |
| 2/10 | 275,700 | 275,700 | 273,800 | 274,000 | -1,600 | -0.6 | 228 |
| 2/3 | 275,000 | 276,100 | 273,000 | 275,600 | +2,300 | +0.8 | 351 |
| 1/27 | 273,200 | 276,000 | 272,800 | 273,300 | +400 | +0.2 | 545 |
| 1/20 | 275,000 | 275,400 | 271,300 | 272,900 | -1,900 | -0.7 | 402 |
| 1/13 | 277,800 | 277,900 | 274,200 | 274,800 | -1,600 | -0.6 | 431 |
| 1/6 | 275,400 | 290,700 | 273,000 | 276,400 | +100 | +0.0 | 291 |
| 12/30 | 270,300 | 276,300 | 269,400 | 276,300 | +5,800 | +2.1 | 240 |
| 12/23 | 269,200 | 270,800 | 268,600 | 270,500 | +300 | +0.1 | 366 |
| 12/16 | 268,800 | 270,500 | 267,900 | 270,200 | +1,900 | +0.7 | 292 |
| 12/9 | 268,000 | 269,200 | 268,000 | 268,300 | -700 | -0.3 | 594 |
| 12/2 | 266,000 | 270,000 | 265,800 | 269,000 | +3,000 | +1.1 | 425 |
| 11/25 | 264,500 | 266,200 | 264,500 | 266,000 | +800 | +0.3 | 199 |
| 11/18 | 264,000 | 265,500 | 263,900 | 265,200 | +1,300 | +0.5 | 195 |
| 11/11 | 264,900 | 265,200 | 263,400 | 263,900 | -300 | -0.1 | 156 |
| 11/4 | 262,100 | 265,000 | 262,100 | 264,200 | -1,000 | -0.4 | 399 |
| 10/28 | 263,500 | 265,300 | 262,000 | 265,200 | +1,700 | +0.7 | 475 |
| 10/21 | 260,000 | 263,500 | 258,900 | 263,500 | +3,600 | +1.4 | 207 |
| 10/14 | 259,000 | 262,400 | 258,400 | 259,900 | +500 | +0.2 | 197 |
| 10/7 | 259,000 | 261,600 | 250,000 | 259,400 | +300 | +0.1 | 410 |
| 9/30 | 262,500 | 265,000 | 259,100 | 259,100 | -3,400 | -1.3 | 844 |
| 9/22 | 259,000 | 262,500 | 259,000 | 262,500 | +3,000 | +1.2 | 339 |
| 9/16 | 256,200 | 262,800 | 256,200 | 259,500 | +500 | +0.2 | 389 |
| 9/9 | 255,100 | 259,000 | 249,500 | 259,000 | +3,900 | +1.5 | 458 |
| 9/2 | 251,600 | 258,500 | 251,600 | 255,100 | +2,400 | +1.0 | 940 |
| 8/26 | 249,500 | 254,000 | 248,100 | 252,700 | +3,200 | +1.3 | 1,842 |
| 8/19 | 247,400 | 249,500 | 247,000 | 249,500 | +2,100 | +0.9 | 703 |
| 8/12 | 247,800 | 249,000 | 246,100 | 247,400 | -300 | -0.1 | 123 |
| 8/5 | 244,800 | 249,200 | 243,900 | 247,700 | +3,800 | +1.6 | 2,576 |
▶︎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
