信金中央金庫(8421)の株価時系列情報
信金中央金庫(8421)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 194,800 | 195,900 | 194,400 | 195,400 | 251 |
| 2025/08/04 | 195,500 | 195,500 | 193,300 | 194,000 | 273 |
| 2025/08/01 | 193,600 | 194,000 | 192,600 | 193,300 | 301 |
| 2025/07/31 | 191,200 | 193,000 | 191,100 | 193,000 | 285 |
| 2025/07/30 | 190,500 | 191,400 | 190,300 | 191,000 | 360 |
| 2025/07/29 | 190,600 | 190,900 | 190,200 | 190,400 | 345 |
| 2025/07/28 | 191,000 | 191,000 | 190,500 | 190,500 | 359 |
| 2025/07/25 | 191,000 | 191,100 | 190,400 | 191,000 | 360 |
| 2025/07/24 | 191,600 | 191,600 | 190,000 | 190,700 | 1,052 |
| 2025/07/23 | 196,900 | 196,900 | 190,300 | 191,600 | 1,482 |
| 2025/07/22 | 197,500 | 197,500 | 193,600 | 196,000 | 767 |
| 2025/07/18 | 198,100 | 198,100 | 197,500 | 197,700 | 235 |
| 2025/07/17 | 198,500 | 198,800 | 198,000 | 198,100 | 382 |
| 2025/07/16 | 199,500 | 199,700 | 198,700 | 198,800 | 418 |
| 2025/07/15 | 199,600 | 199,900 | 199,500 | 199,500 | 108 |
| 2025/07/14 | 199,700 | 200,100 | 199,600 | 199,600 | 122 |
| 2025/07/11 | 199,600 | 200,000 | 199,500 | 199,600 | 135 |
| 2025/07/10 | 199,700 | 199,900 | 199,500 | 199,600 | 136 |
| 2025/07/09 | 199,800 | 200,000 | 199,400 | 199,600 | 179 |
| 2025/07/08 | 199,800 | 199,900 | 199,400 | 199,800 | 169 |
| 2025/07/07 | 199,900 | 199,900 | 199,300 | 199,800 | 257 |
| 2025/07/04 | 200,000 | 200,200 | 199,800 | 199,900 | 91 |
| 2025/07/03 | 199,400 | 200,100 | 199,300 | 199,900 | 321 |
| 2025/07/02 | 199,700 | 200,500 | 199,600 | 199,900 | 131 |
| 2025/07/01 | 199,800 | 199,900 | 199,500 | 199,600 | 164 |
| 2025/06/30 | 199,800 | 200,000 | 199,700 | 199,800 | 76 |
| 2025/06/27 | 199,600 | 199,800 | 199,500 | 199,500 | 228 |
| 2025/06/26 | 199,900 | 200,100 | 199,800 | 199,800 | 161 |
| 2025/06/25 | 200,000 | 200,200 | 199,900 | 199,900 | 101 |
| 2025/06/24 | 200,000 | 200,500 | 199,900 | 199,900 | 193 |
| 2025/06/23 | 200,300 | 200,400 | 199,900 | 200,000 | 232 |
| 2025/06/20 | 201,100 | 201,400 | 200,500 | 200,600 | 127 |
| 2025/06/19 | 201,800 | 201,800 | 201,000 | 201,100 | 114 |
| 2025/06/18 | 201,600 | 201,900 | 201,200 | 201,200 | 142 |
| 2025/06/17 | 201,800 | 202,600 | 201,500 | 201,600 | 98 |
| 2025/06/16 | 201,800 | 202,100 | 201,800 | 201,900 | 29 |
| 2025/06/13 | 202,000 | 202,200 | 201,900 | 202,200 | 77 |
| 2025/06/12 | 202,100 | 202,500 | 202,000 | 202,100 | 42 |
| 2025/06/11 | 202,500 | 203,100 | 202,000 | 202,100 | 122 |
| 2025/06/10 | 202,800 | 202,900 | 202,400 | 202,600 | 48 |
| 2025/06/09 | 202,000 | 202,800 | 202,000 | 202,700 | 41 |
| 2025/06/06 | 202,000 | 202,400 | 201,800 | 202,000 | 46 |
| 2025/06/05 | 201,600 | 202,700 | 201,600 | 202,000 | 50 |
| 2025/06/04 | 202,100 | 203,000 | 201,800 | 202,100 | 143 |
| 2025/06/03 | 203,300 | 203,300 | 201,900 | 202,200 | 94 |
| 2025/06/02 | 202,800 | 203,300 | 202,800 | 203,300 | 171 |
| 2025/05/30 | 202,200 | 203,300 | 202,100 | 203,100 | 153 |
| 2025/05/29 | 201,300 | 203,000 | 201,300 | 202,900 | 267 |
| 2025/05/28 | 203,000 | 203,500 | 201,000 | 201,400 | 263 |
| 2025/05/27 | 203,500 | 203,600 | 203,000 | 203,500 | 60 |
| 2025/05/26 | 203,900 | 207,000 | 203,300 | 204,400 | 139 |
| 2025/05/23 | 203,000 | 204,900 | 203,000 | 204,000 | 141 |
| 2025/05/22 | 204,100 | 205,100 | 203,000 | 203,600 | 129 |
| 2025/05/21 | 205,700 | 206,600 | 205,300 | 205,300 | 98 |
| 2025/05/20 | 206,900 | 207,000 | 205,600 | 206,100 | 72 |
| 2025/05/19 | 207,000 | 207,100 | 205,500 | 205,600 | 85 |
| 2025/05/16 | 206,700 | 207,400 | 206,700 | 206,900 | 49 |
| 2025/05/15 | 206,500 | 207,000 | 206,500 | 206,500 | 21 |
| 2025/05/14 | 206,300 | 207,000 | 206,300 | 206,300 | 42 |
| 2025/05/13 | 205,600 | 207,200 | 205,600 | 206,000 | 35 |
| 2025/05/12 | 205,200 | 206,500 | 205,200 | 205,500 | 58 |
| 2025/05/09 | 206,900 | 207,000 | 205,200 | 205,500 | 72 |
| 2025/05/08 | 207,700 | 208,100 | 205,000 | 206,500 | 165 |
| 2025/05/07 | 208,400 | 208,500 | 207,500 | 207,600 | 218 |
| 2025/05/02 | 207,800 | 208,900 | 207,600 | 208,300 | 72 |
| 2025/05/01 | 206,700 | 207,800 | 206,700 | 207,800 | 48 |
| 2025/04/30 | 205,500 | 206,500 | 205,500 | 206,400 | 58 |
| 2025/04/28 | 204,900 | 206,000 | 204,900 | 205,200 | 32 |
| 2025/04/25 | 203,800 | 205,000 | 203,800 | 204,100 | 36 |
| 2025/04/24 | 204,700 | 204,700 | 202,600 | 204,000 | 61 |
| 2025/04/23 | 203,700 | 204,500 | 202,900 | 204,000 | 46 |
| 2025/04/22 | 203,600 | 204,400 | 203,300 | 203,400 | 46 |
| 2025/04/21 | 204,800 | 204,800 | 203,500 | 204,200 | 74 |
| 2025/04/18 | 204,100 | 204,500 | 203,500 | 204,000 | 66 |
| 2025/04/17 | 204,100 | 204,700 | 203,500 | 203,500 | 36 |
| 2025/04/16 | 202,800 | 205,000 | 202,800 | 203,800 | 65 |
| 2025/04/15 | 203,400 | 203,600 | 201,800 | 201,900 | 50 |
| 2025/04/14 | 201,300 | 205,000 | 201,300 | 202,000 | 119 |
| 2025/04/11 | 200,500 | 202,500 | 200,500 | 200,800 | 170 |
| 2025/04/10 | 205,000 | 207,100 | 201,500 | 201,700 | 161 |
| 2025/04/09 | 202,000 | 202,100 | 200,200 | 200,500 | 95 |
| 2025/04/08 | 201,700 | 206,500 | 200,000 | 201,600 | 141 |
| 2025/04/07 | 207,500 | 207,500 | 199,500 | 199,500 | 427 |
| 2025/04/04 | 208,100 | 209,900 | 208,000 | 208,500 | 99 |
| 2025/04/03 | 209,000 | 210,500 | 209,000 | 209,000 | 123 |
| 2025/04/02 | 209,800 | 211,300 | 209,700 | 210,900 | 87 |
| 2025/04/01 | 211,000 | 211,000 | 209,800 | 209,900 | 111 |
| 2025/03/31 | 215,500 | 215,500 | 209,800 | 210,900 | 269 |
| 2025/03/28 | 214,300 | 214,500 | 212,900 | 213,500 | 138 |
| 2025/03/27 | 219,100 | 219,900 | 213,800 | 214,500 | 669 |
| 2025/03/26 | 218,600 | 219,500 | 216,300 | 218,300 | 217 |
| 2025/03/25 | 220,000 | 220,000 | 218,200 | 218,600 | 176 |
| 2025/03/24 | 219,400 | 219,800 | 218,500 | 218,700 | 171 |
| 2025/03/21 | 219,000 | 220,000 | 218,800 | 219,000 | 103 |
| 2025/03/19 | 218,800 | 219,800 | 218,500 | 218,900 | 195 |
| 2025/03/18 | 219,000 | 219,900 | 218,900 | 219,000 | 177 |
| 2025/03/17 | 219,500 | 219,500 | 218,700 | 218,900 | 142 |
| 2025/03/14 | 219,200 | 220,000 | 218,500 | 219,900 | 98 |
| 2025/03/13 | 219,200 | 219,900 | 219,000 | 219,200 | 51 |
| 2025/03/12 | 219,200 | 220,000 | 218,700 | 219,100 | 79 |
| 2025/03/11 | 219,600 | 219,900 | 218,800 | 219,100 | 85 |
| 2025/03/10 | 219,000 | 220,300 | 219,000 | 219,000 | 49 |
| 2025/03/07 | 219,000 | 220,000 | 218,900 | 218,900 | 84 |
| 2025/03/06 | 219,500 | 220,000 | 219,000 | 219,100 | 84 |
| 2025/03/05 | 220,000 | 220,000 | 219,100 | 219,600 | 42 |
| 2025/03/04 | 220,500 | 220,700 | 219,100 | 220,700 | 64 |
| 2025/03/03 | 222,500 | 222,500 | 219,600 | 219,600 | 76 |
| 2025/02/28 | 220,000 | 221,200 | 219,200 | 219,200 | 107 |
| 2025/02/27 | 219,800 | 220,900 | 219,200 | 220,900 | 36 |
| 2025/02/26 | 219,900 | 220,000 | 219,000 | 219,800 | 56 |
| 2025/02/25 | 219,900 | 220,200 | 219,200 | 219,200 | 79 |
| 2025/02/21 | 219,300 | 221,000 | 219,300 | 219,500 | 63 |
| 2025/02/20 | 220,000 | 220,900 | 219,100 | 219,200 | 65 |
| 2025/02/19 | 219,200 | 221,200 | 219,200 | 219,800 | 63 |
| 2025/02/18 | 222,400 | 222,400 | 220,000 | 220,000 | 82 |
| 2025/02/17 | 220,800 | 222,500 | 220,800 | 221,000 | 66 |
| 2025/02/14 | 220,300 | 221,900 | 220,000 | 221,900 | 111 |
| 2025/02/13 | 220,600 | 222,200 | 220,400 | 220,700 | 42 |
| 2025/02/12 | 220,700 | 222,300 | 220,400 | 220,500 | 38 |
| 2025/02/10 | 220,500 | 222,300 | 220,500 | 220,700 | 16 |
| 2025/02/07 | 221,000 | 221,200 | 220,500 | 220,500 | 58 |
| 2025/02/06 | 222,300 | 223,800 | 220,200 | 220,800 | 113 |
| 2025/02/05 | 222,100 | 224,100 | 222,100 | 222,200 | 38 |
| 2025/02/04 | 221,800 | 223,000 | 221,800 | 222,100 | 41 |
| 2025/02/03 | 221,400 | 222,200 | 221,400 | 221,400 | 62 |
| 2025/01/31 | 222,000 | 222,700 | 221,500 | 222,300 | 83 |
| 2025/01/30 | 221,000 | 222,000 | 220,000 | 220,700 | 89 |
| 2025/01/29 | 220,400 | 221,600 | 220,100 | 220,800 | 94 |
| 2025/01/28 | 219,200 | 220,000 | 219,200 | 219,900 | 66 |
| 2025/01/27 | 219,000 | 219,800 | 218,600 | 219,700 | 47 |
| 2025/01/24 | 219,000 | 219,800 | 218,000 | 219,500 | 54 |
| 2025/01/23 | 219,000 | 220,700 | 218,100 | 219,500 | 46 |
| 2025/01/22 | 218,000 | 220,500 | 218,000 | 219,000 | 65 |
| 2025/01/21 | 219,000 | 220,800 | 218,400 | 219,000 | 48 |
| 2025/01/20 | 219,800 | 220,900 | 219,000 | 219,000 | 73 |
| 2025/01/17 | 217,900 | 218,500 | 216,900 | 218,000 | 127 |
| 2025/01/16 | 217,600 | 218,900 | 217,600 | 217,800 | 24 |
| 2025/01/15 | 217,100 | 217,800 | 217,100 | 217,100 | 40 |
| 2025/01/14 | 218,300 | 218,700 | 216,900 | 217,100 | 111 |
| 2025/01/10 | 220,200 | 220,800 | 219,000 | 219,000 | 111 |
| 2025/01/09 | 222,100 | 222,200 | 220,200 | 220,200 | 102 |
| 2025/01/08 | 222,900 | 222,900 | 222,100 | 222,100 | 117 |
| 2025/01/07 | 221,200 | 223,000 | 221,200 | 222,900 | 99 |
| 2025/01/06 | 221,000 | 221,300 | 220,100 | 221,200 | 150 |
| 2024/12/30 | 220,000 | 220,600 | 216,600 | 219,900 | 134 |
| 2024/12/27 | 208,000 | 218,000 | 208,000 | 216,500 | 195 |
| 2024/12/26 | 204,000 | 204,000 | 200,200 | 204,000 | 735 |
| 2024/12/25 | 209,200 | 209,600 | 202,600 | 204,000 | 453 |
| 2024/12/24 | 212,900 | 212,900 | 209,000 | 209,200 | 428 |
| 2024/12/23 | 214,800 | 215,000 | 213,000 | 213,000 | 275 |
| 2024/12/20 | 216,500 | 216,600 | 215,400 | 215,400 | 169 |
| 2024/12/19 | 216,100 | 216,700 | 216,000 | 216,000 | 146 |
| 2024/12/18 | 216,600 | 217,200 | 216,500 | 216,500 | 224 |
| 2024/12/17 | 216,800 | 217,200 | 216,800 | 217,000 | 138 |
| 2024/12/16 | 217,000 | 217,200 | 216,900 | 216,900 | 75 |
| 2024/12/13 | 216,700 | 217,400 | 216,700 | 216,800 | 156 |
| 2024/12/12 | 217,000 | 217,500 | 216,700 | 216,800 | 166 |
| 2024/12/11 | 216,800 | 217,500 | 216,600 | 216,900 | 196 |
| 2024/12/10 | 217,000 | 217,600 | 216,900 | 216,900 | 244 |
| 2024/12/09 | 217,200 | 217,300 | 216,900 | 217,000 | 182 |
| 2024/12/06 | 217,300 | 217,900 | 217,200 | 217,300 | 103 |
| 2024/12/05 | 217,900 | 217,900 | 217,100 | 217,300 | 116 |
| 2024/12/04 | 217,900 | 217,900 | 217,300 | 217,400 | 166 |
| 2024/12/03 | 217,700 | 218,000 | 217,500 | 217,500 | 176 |
| 2024/12/02 | 217,500 | 218,000 | 217,500 | 217,600 | 79 |
| 2024/11/29 | 218,200 | 218,800 | 217,600 | 218,000 | 87 |
| 2024/11/28 | 217,300 | 218,200 | 217,200 | 218,200 | 126 |
| 2024/11/27 | 217,400 | 218,000 | 217,000 | 217,200 | 95 |
| 2024/11/26 | 217,500 | 217,800 | 217,100 | 217,100 | 86 |
| 2024/11/25 | 217,200 | 217,600 | 217,200 | 217,200 | 171 |
| 2024/11/22 | 217,000 | 218,000 | 217,000 | 217,500 | 96 |
| 2024/11/21 | 217,800 | 218,300 | 217,600 | 217,600 | 125 |
| 2024/11/20 | 217,900 | 218,400 | 217,700 | 217,800 | 84 |
| 2024/11/19 | 218,000 | 218,800 | 218,000 | 218,000 | 196 |
| 2024/11/18 | 218,300 | 218,900 | 218,300 | 218,300 | 72 |
| 2024/11/15 | 218,500 | 219,000 | 218,000 | 218,300 | 124 |
| 2024/11/14 | 217,000 | 218,500 | 217,000 | 218,500 | 69 |
| 2024/11/13 | 217,000 | 217,500 | 217,000 | 217,500 | 68 |
| 2024/11/12 | 217,000 | 217,300 | 216,900 | 217,000 | 208 |
| 2024/11/11 | 217,000 | 217,600 | 216,800 | 217,000 | 142 |
| 2024/11/08 | 217,000 | 217,800 | 217,000 | 217,100 | 124 |
| 2024/11/07 | 217,000 | 217,600 | 217,000 | 217,500 | 318 |
| 2024/11/06 | 217,000 | 218,000 | 216,800 | 217,000 | 223 |
| 2024/11/05 | 217,500 | 217,600 | 216,500 | 216,900 | 155 |
| 2024/11/01 | 219,700 | 219,700 | 216,100 | 216,500 | 201 |
| 2024/10/31 | 219,000 | 219,500 | 216,800 | 216,800 | 169 |
| 2024/10/30 | 216,700 | 218,400 | 216,000 | 218,300 | 169 |
| 2024/10/29 | 218,600 | 218,600 | 215,100 | 216,800 | 112 |
| 2024/10/28 | 209,400 | 215,000 | 209,400 | 214,900 | 286 |
| 2024/10/25 | 210,000 | 210,000 | 201,100 | 209,400 | 862 |
| 2024/10/24 | 220,000 | 220,000 | 210,500 | 212,000 | 610 |
| 2024/10/23 | 229,000 | 230,000 | 220,000 | 220,700 | 608 |
| 2024/10/22 | 233,400 | 233,400 | 225,000 | 229,900 | 281 |
| 2024/10/21 | 234,500 | 234,500 | 233,400 | 233,400 | 118 |
| 2024/10/18 | 234,600 | 234,600 | 233,500 | 234,600 | 74 |
| 2024/10/17 | 234,000 | 234,600 | 233,800 | 233,800 | 133 |
| 2024/10/16 | 234,600 | 236,500 | 234,200 | 234,500 | 128 |
| 2024/10/15 | 238,000 | 238,000 | 235,200 | 236,000 | 99 |
| 2024/10/11 | 238,300 | 239,700 | 237,000 | 238,000 | 79 |
| 2024/10/10 | 240,000 | 241,200 | 238,000 | 238,300 | 123 |