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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 217,200 | 218,000 | 217,000 | 217,200 | -300 | -0.1 | 447 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 232,000 | 232,500 | 231,600 | 231,900 | 0 | 0.0 | 330 |
| 11/6 | 231,800 | 232,400 | 231,800 | 231,900 | 0 | 0.0 | 186 |
| 10/30 | 231,300 | 232,500 | 231,300 | 231,900 | +100 | +0.0 | 268 |
| 10/23 | 230,500 | 231,800 | 230,200 | 231,800 | +1,300 | +0.6 | 224 |
| 10/16 | 230,000 | 230,700 | 230,000 | 230,500 | +500 | +0.2 | 76 |
| 10/9 | 230,500 | 231,100 | 229,900 | 230,000 | +100 | +0.0 | 274 |
| 10/2 | 233,400 | 233,500 | 229,500 | 229,900 | -2,200 | -1.0 | 550 |
| 9/25 | 231,300 | 232,500 | 231,100 | 232,100 | +300 | +0.1 | 133 |
| 9/18 | 231,500 | 232,000 | 230,700 | 231,800 | +800 | +0.4 | 207 |
| 9/11 | 230,200 | 232,000 | 230,200 | 231,000 | +600 | +0.3 | 213 |
| 9/4 | 230,900 | 232,000 | 230,000 | 230,400 | +400 | +0.2 | 203 |
| 8/28 | 230,500 | 232,000 | 229,800 | 230,000 | +500 | +0.2 | 597 |
| 8/21 | 229,100 | 231,300 | 229,000 | 229,500 | +400 | +0.2 | 391 |
| 8/14 | 229,500 | 230,100 | 228,800 | 229,100 | -100 | +0.0 | 241 |
| 8/7 | 227,900 | 230,100 | 227,900 | 229,200 | -800 | -0.4 | 320 |
| 7/31 | 228,800 | 230,900 | 228,400 | 230,000 | +200 | +0.1 | 221 |
| 7/22 | 232,800 | 232,800 | 228,600 | 229,800 | +1,300 | +0.6 | 183 |
| 7/17 | 225,000 | 230,000 | 225,000 | 228,500 | +2,500 | +1.1 | 187 |
| 7/10 | 222,300 | 227,600 | 222,300 | 226,000 | -2,600 | -1.1 | 413 |
| 7/3 | 228,000 | 230,000 | 226,000 | 228,600 | +2,000 | +0.9 | 293 |
| 6/26 | 227,100 | 227,400 | 226,300 | 226,600 | -500 | -0.2 | 379 |
| 6/19 | 228,000 | 230,400 | 225,800 | 227,100 | -500 | -0.2 | 341 |
| 6/12 | 233,600 | 234,000 | 224,000 | 227,600 | -5,800 | -2.5 | 458 |
| 6/5 | 233,000 | 234,200 | 232,700 | 233,400 | +1,100 | +0.5 | 320 |
| 5/29 | 219,000 | 234,900 | 219,000 | 232,300 | +14,200 | +6.5 | 371 |
| 5/22 | 217,600 | 221,100 | 217,500 | 218,100 | +500 | +0.2 | 507 |
| 5/15 | 217,600 | 218,500 | 217,000 | 217,600 | +100 | +0.1 | 774 |
| 5/8 | 220,000 | 220,200 | 217,300 | 217,500 | +200 | +0.1 | 222 |
| 5/1 | 218,000 | 218,300 | 216,500 | 217,300 | -500 | -0.2 | 711 |
| 4/24 | 218,200 | 219,000 | 217,200 | 217,800 | -300 | -0.1 | 456 |
▶︎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
