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 |
|---|---|---|---|---|---|
| 2024/04/18 | 259,600 | 261,000 | 258,100 | 261,000 | 187 |
| 2024/04/17 | 260,000 | 260,400 | 258,000 | 259,000 | 213 |
| 2024/04/16 | 261,800 | 261,800 | 260,000 | 260,000 | 191 |
| 2024/04/15 | 262,200 | 262,200 | 260,600 | 261,800 | 94 |
| 2024/04/12 | 262,800 | 262,900 | 261,300 | 262,300 | 126 |
| 2024/04/11 | 263,100 | 263,400 | 262,100 | 262,400 | 103 |
| 2024/04/10 | 265,000 | 265,300 | 263,200 | 263,300 | 47 |
| 2024/04/09 | 263,300 | 269,500 | 260,300 | 266,400 | 719 |
| 2024/04/08 | 264,700 | 264,700 | 263,000 | 263,600 | 219 |
| 2024/04/05 | 264,200 | 265,000 | 263,800 | 264,300 | 70 |
| 2024/04/04 | 264,400 | 264,800 | 263,900 | 264,100 | 55 |
| 2024/04/03 | 265,100 | 265,900 | 263,400 | 264,500 | 76 |
| 2024/04/02 | 264,900 | 266,100 | 263,600 | 265,900 | 110 |
| 2024/04/01 | 268,100 | 268,200 | 264,000 | 264,200 | 259 |
| 2024/03/29 | 268,300 | 268,900 | 268,000 | 268,100 | 58 |
| 2024/03/28 | 267,000 | 269,500 | 267,000 | 268,500 | 145 |
| 2024/03/27 | 271,500 | 271,700 | 271,300 | 271,400 | 172 |
| 2024/03/26 | 271,000 | 271,400 | 270,800 | 271,300 | 62 |
| 2024/03/25 | 270,300 | 271,200 | 270,300 | 270,900 | 101 |
| 2024/03/22 | 270,200 | 270,500 | 270,000 | 270,300 | 91 |
| 2024/03/21 | 270,800 | 270,800 | 270,100 | 270,100 | 71 |
| 2024/03/19 | 270,400 | 271,000 | 269,900 | 269,900 | 191 |
| 2024/02/09 | 271,200 | 271,500 | 269,500 | 270,600 | 105 |
| 2024/02/08 | 270,400 | 272,000 | 269,100 | 271,100 | 198 |
| 2024/02/07 | 270,600 | 271,900 | 268,400 | 270,500 | 283 |
| 2024/02/06 | 269,800 | 270,500 | 267,600 | 270,000 | 445 |
| 2024/02/05 | 268,000 | 270,800 | 268,000 | 270,800 | 94 |
| 2024/02/02 | 268,900 | 268,900 | 267,500 | 267,700 | 138 |
| 2024/02/01 | 265,100 | 268,000 | 265,100 | 268,000 | 271 |
| 2024/01/31 | 269,000 | 270,200 | 268,000 | 270,000 | 124 |
| 2024/01/30 | 267,400 | 269,500 | 267,000 | 268,900 | 97 |
| 2024/01/29 | 266,800 | 267,400 | 265,800 | 267,400 | 90 |
| 2024/01/26 | 266,400 | 266,700 | 265,500 | 266,000 | 149 |
| 2024/01/25 | 266,500 | 267,000 | 265,500 | 266,400 | 56 |
| 2024/01/24 | 266,600 | 267,500 | 265,400 | 266,000 | 111 |
| 2024/01/23 | 267,500 | 272,000 | 265,000 | 266,100 | 419 |
| 2024/01/22 | 267,600 | 267,900 | 266,800 | 267,000 | 108 |
| 2024/01/19 | 268,000 | 268,100 | 266,900 | 267,800 | 193 |
| 2024/01/18 | 268,900 | 269,000 | 267,000 | 267,700 | 138 |
| 2024/01/17 | 268,700 | 268,900 | 268,100 | 268,500 | 98 |
| 2024/01/16 | 268,100 | 269,000 | 268,100 | 268,700 | 75 |
| 2024/01/15 | 268,800 | 269,500 | 268,000 | 269,300 | 69 |
| 2024/01/12 | 269,000 | 270,000 | 267,000 | 268,000 | 242 |
| 2024/01/11 | 270,200 | 271,300 | 268,800 | 270,100 | 106 |
| 2024/01/10 | 271,600 | 272,000 | 270,000 | 270,100 | 114 |
| 2024/01/09 | 272,100 | 272,700 | 271,100 | 271,600 | 186 |
| 2024/01/05 | 272,800 | 273,200 | 271,500 | 272,000 | 180 |
| 2024/01/04 | 270,000 | 273,200 | 270,000 | 271,500 | 196 |
| 2023/12/29 | 267,100 | 269,500 | 267,100 | 269,500 | 123 |
| 2023/12/28 | 264,500 | 267,200 | 264,000 | 266,700 | 130 |
| 2023/12/27 | 262,300 | 263,900 | 262,300 | 262,600 | 192 |
| 2023/12/26 | 263,000 | 263,000 | 262,400 | 263,000 | 299 |
| 2023/12/25 | 262,500 | 263,300 | 262,000 | 263,200 | 174 |
| 2023/12/22 | 261,800 | 265,900 | 261,000 | 263,800 | 137 |
| 2023/12/21 | 266,000 | 266,100 | 257,500 | 263,900 | 499 |
| 2023/12/20 | 268,200 | 269,100 | 266,300 | 266,400 | 183 |
| 2023/12/19 | 271,500 | 271,500 | 268,300 | 269,100 | 246 |
| 2023/12/18 | 271,000 | 271,700 | 270,000 | 270,100 | 190 |
| 2023/12/15 | 271,400 | 271,900 | 271,400 | 271,400 | 49 |
| 2023/12/14 | 271,800 | 272,100 | 271,500 | 271,700 | 126 |
| 2023/12/13 | 271,800 | 272,100 | 271,700 | 271,700 | 117 |
| 2023/12/12 | 272,100 | 272,600 | 271,800 | 272,100 | 117 |
| 2023/12/11 | 272,500 | 272,500 | 271,900 | 272,100 | 145 |
| 2023/12/08 | 272,000 | 272,600 | 272,000 | 272,200 | 90 |
| 2023/12/07 | 272,500 | 273,000 | 272,200 | 272,300 | 211 |
| 2023/12/06 | 273,000 | 273,400 | 272,600 | 272,800 | 159 |
| 2023/12/05 | 272,800 | 273,300 | 272,800 | 272,800 | 97 |
| 2023/12/04 | 273,200 | 273,500 | 272,900 | 273,100 | 106 |
| 2023/12/01 | 273,400 | 273,500 | 273,200 | 273,400 | 31 |
| 2023/11/30 | 273,100 | 273,600 | 273,100 | 273,200 | 17 |
| 2023/11/29 | 273,000 | 273,500 | 273,000 | 273,100 | 60 |
| 2023/11/28 | 273,400 | 273,400 | 273,100 | 273,100 | 59 |
| 2023/11/27 | 273,200 | 273,400 | 273,000 | 273,200 | 95 |
| 2023/11/24 | 273,300 | 273,400 | 273,000 | 273,400 | 46 |
| 2023/11/22 | 273,000 | 273,500 | 272,900 | 273,300 | 45 |
| 2023/11/21 | 273,600 | 273,600 | 273,000 | 273,000 | 37 |
| 2023/11/20 | 273,400 | 273,700 | 273,100 | 273,700 | 80 |
| 2023/11/17 | 273,400 | 273,400 | 273,000 | 273,100 | 46 |
| 2023/11/16 | 273,500 | 273,500 | 273,200 | 273,400 | 32 |
| 2023/11/15 | 273,400 | 273,800 | 273,200 | 273,400 | 67 |
| 2023/11/14 | 272,800 | 273,600 | 272,800 | 273,500 | 74 |
| 2023/11/13 | 273,300 | 273,500 | 273,000 | 273,400 | 44 |
| 2023/11/10 | 273,400 | 273,500 | 272,900 | 273,400 | 45 |
| 2023/11/09 | 273,100 | 273,500 | 273,000 | 273,400 | 49 |
| 2023/11/08 | 273,200 | 273,200 | 273,000 | 273,100 | 7 |
| 2023/11/07 | 273,000 | 273,500 | 272,700 | 273,300 | 72 |
| 2023/11/06 | 273,000 | 273,600 | 272,800 | 273,200 | 120 |
| 2023/11/02 | 273,500 | 273,600 | 273,100 | 273,600 | 58 |
| 2023/11/01 | 272,800 | 273,500 | 272,700 | 273,300 | 60 |
| 2023/10/31 | 273,000 | 273,500 | 272,800 | 272,800 | 30 |
| 2023/10/30 | 273,000 | 273,600 | 272,700 | 273,000 | 37 |
| 2023/10/27 | 273,600 | 273,600 | 273,000 | 273,000 | 22 |
| 2023/10/26 | 273,600 | 273,600 | 273,100 | 273,500 | 23 |
| 2023/10/25 | 273,100 | 273,800 | 273,000 | 273,100 | 32 |
| 2023/10/24 | 273,900 | 273,900 | 273,100 | 273,200 | 28 |
| 2023/10/23 | 274,500 | 274,800 | 273,900 | 273,900 | 33 |
| 2023/10/20 | 273,100 | 275,200 | 273,100 | 275,000 | 87 |
| 2023/10/19 | 273,100 | 273,700 | 273,000 | 273,700 | 25 |
| 2023/10/18 | 274,300 | 274,300 | 273,300 | 273,400 | 41 |
| 2023/10/17 | 273,100 | 273,900 | 272,800 | 273,500 | 46 |
| 2023/10/16 | 273,600 | 273,800 | 272,200 | 273,800 | 76 |
| 2023/10/13 | 273,600 | 274,400 | 273,600 | 273,800 | 27 |
| 2023/10/12 | 274,800 | 275,000 | 274,200 | 274,300 | 34 |
| 2023/10/11 | 273,700 | 274,800 | 273,700 | 274,200 | 37 |
| 2023/10/10 | 274,500 | 274,900 | 274,400 | 274,400 | 25 |
| 2023/10/06 | 274,500 | 274,800 | 274,100 | 274,500 | 23 |
| 2023/10/05 | 273,500 | 274,700 | 273,500 | 274,500 | 23 |
| 2023/10/04 | 274,500 | 275,000 | 273,500 | 273,500 | 34 |
| 2023/10/03 | 276,200 | 276,200 | 274,100 | 274,500 | 67 |
| 2023/10/02 | 276,900 | 277,200 | 275,400 | 275,400 | 95 |
| 2023/09/29 | 276,800 | 277,000 | 276,700 | 276,800 | 49 |
| 2023/09/28 | 276,200 | 277,000 | 275,000 | 276,500 | 122 |
| 2023/09/27 | 277,100 | 278,800 | 276,900 | 278,800 | 308 |
| 2023/09/26 | 276,800 | 277,200 | 276,800 | 277,200 | 72 |
| 2023/09/25 | 276,700 | 277,000 | 276,400 | 277,000 | 100 |
| 2023/09/22 | 276,400 | 276,600 | 276,200 | 276,600 | 98 |
| 2023/09/21 | 276,500 | 276,700 | 276,300 | 276,700 | 50 |
| 2023/09/20 | 276,300 | 276,400 | 275,700 | 276,400 | 119 |
| 2023/09/19 | 275,400 | 276,300 | 275,300 | 275,700 | 122 |
| 2023/09/15 | 275,500 | 276,200 | 275,500 | 276,200 | 76 |
| 2023/09/14 | 275,200 | 275,400 | 275,000 | 275,400 | 32 |
| 2023/09/13 | 274,400 | 275,300 | 274,400 | 275,200 | 26 |
| 2023/09/12 | 275,000 | 275,100 | 274,600 | 274,900 | 49 |
| 2023/09/11 | 275,600 | 275,800 | 274,400 | 274,400 | 99 |
| 2023/09/08 | 275,800 | 276,100 | 275,600 | 275,600 | 41 |
| 2023/09/07 | 275,900 | 276,400 | 275,500 | 276,400 | 44 |
| 2023/09/06 | 275,600 | 276,300 | 275,000 | 276,300 | 77 |
| 2023/09/05 | 275,300 | 275,400 | 275,100 | 275,100 | 27 |
| 2023/09/04 | 275,200 | 275,400 | 275,100 | 275,300 | 56 |
| 2023/09/01 | 274,800 | 275,200 | 274,700 | 275,100 | 15 |
| 2023/08/31 | 275,100 | 275,300 | 274,400 | 275,000 | 28 |
| 2023/08/30 | 274,400 | 275,300 | 274,400 | 275,100 | 79 |
| 2023/08/29 | 274,700 | 275,100 | 274,600 | 275,100 | 16 |
| 2023/08/28 | 273,900 | 274,500 | 273,900 | 274,200 | 97 |
| 2023/08/25 | 274,900 | 274,900 | 274,300 | 274,300 | 28 |
| 2023/08/24 | 274,500 | 275,000 | 274,300 | 274,900 | 137 |
| 2023/08/23 | 274,200 | 274,900 | 274,000 | 274,500 | 75 |
| 2023/08/22 | 274,600 | 275,100 | 274,100 | 274,300 | 51 |
| 2023/08/21 | 274,600 | 275,100 | 273,600 | 274,500 | 124 |
| 2023/08/18 | 275,100 | 275,100 | 274,300 | 275,100 | 29 |
| 2023/08/17 | 274,200 | 275,300 | 273,900 | 275,100 | 91 |
| 2023/08/16 | 274,000 | 274,400 | 274,000 | 274,200 | 37 |
| 2023/08/15 | 274,200 | 274,600 | 274,100 | 274,100 | 49 |
| 2023/08/14 | 274,300 | 275,000 | 274,100 | 274,200 | 27 |
| 2023/08/10 | 274,300 | 275,000 | 274,000 | 274,300 | 59 |
| 2023/08/09 | 274,000 | 274,800 | 273,700 | 274,800 | 13 |
| 2023/08/08 | 274,000 | 274,500 | 273,500 | 273,500 | 24 |
| 2023/08/07 | 274,900 | 274,900 | 273,300 | 274,500 | 35 |
| 2023/08/04 | 273,400 | 273,700 | 273,200 | 273,600 | 7 |
| 2023/08/03 | 273,100 | 274,400 | 273,000 | 273,100 | 105 |
| 2023/08/02 | 276,100 | 276,100 | 273,600 | 273,900 | 39 |
| 2023/08/01 | 274,100 | 275,400 | 273,600 | 273,700 | 103 |
| 2023/07/31 | 274,800 | 274,800 | 274,000 | 274,200 | 22 |
| 2023/07/28 | 276,200 | 276,200 | 273,900 | 274,100 | 59 |
| 2023/07/27 | 275,400 | 276,700 | 274,800 | 276,600 | 118 |
| 2023/07/26 | 274,800 | 275,700 | 274,600 | 275,400 | 29 |
| 2023/07/25 | 274,500 | 275,400 | 274,400 | 275,200 | 23 |
| 2023/07/24 | 274,600 | 275,500 | 274,000 | 275,100 | 44 |
| 2023/07/21 | 275,500 | 275,800 | 274,500 | 274,600 | 23 |
| 2023/07/20 | 276,000 | 276,400 | 274,500 | 276,100 | 216 |
| 2023/07/19 | 273,500 | 275,800 | 273,500 | 275,800 | 189 |
| 2023/07/18 | 273,600 | 274,300 | 272,200 | 274,300 | 81 |
| 2023/07/14 | 272,900 | 273,300 | 272,600 | 273,300 | 63 |
| 2023/07/13 | 271,600 | 273,000 | 271,600 | 272,900 | 117 |
| 2023/07/12 | 272,200 | 272,200 | 271,400 | 272,100 | 37 |
| 2023/07/11 | 272,200 | 272,400 | 271,900 | 271,900 | 56 |
| 2023/07/10 | 272,100 | 272,500 | 272,000 | 272,100 | 56 |
| 2023/07/07 | 272,500 | 272,800 | 272,200 | 272,700 | 33 |
| 2023/07/06 | 272,500 | 272,900 | 272,400 | 272,900 | 29 |
| 2023/07/05 | 272,800 | 272,900 | 272,400 | 272,900 | 39 |
| 2023/07/04 | 273,200 | 273,300 | 272,500 | 272,800 | 75 |
| 2023/07/03 | 272,800 | 273,100 | 272,500 | 272,700 | 41 |
| 2023/06/30 | 273,200 | 273,500 | 272,500 | 272,800 | 81 |
| 2023/06/29 | 272,900 | 273,300 | 272,700 | 273,300 | 23 |
| 2023/06/28 | 273,300 | 273,900 | 272,600 | 272,900 | 85 |
| 2023/06/27 | 273,100 | 273,400 | 272,900 | 273,400 | 28 |
| 2023/06/26 | 272,800 | 273,500 | 272,700 | 273,400 | 71 |
| 2023/06/23 | 273,000 | 273,300 | 272,800 | 273,000 | 36 |
| 2023/06/22 | 273,000 | 273,900 | 272,600 | 273,100 | 53 |
| 2023/06/21 | 273,000 | 273,700 | 272,700 | 273,100 | 49 |
| 2023/06/20 | 273,700 | 273,700 | 272,600 | 273,100 | 102 |
| 2023/06/19 | 273,500 | 273,500 | 272,500 | 273,500 | 42 |
| 2023/06/16 | 273,000 | 273,500 | 272,500 | 273,500 | 38 |
| 2023/06/15 | 272,500 | 273,900 | 272,400 | 273,900 | 87 |
| 2023/06/14 | 272,500 | 273,100 | 272,500 | 273,100 | 64 |
| 2023/06/13 | 272,800 | 273,000 | 272,600 | 272,700 | 44 |
| 2023/06/12 | 272,900 | 273,000 | 272,200 | 272,600 | 107 |
| 2023/06/09 | 272,800 | 273,300 | 272,800 | 273,100 | 48 |
| 2023/06/08 | 273,100 | 273,200 | 272,800 | 273,000 | 79 |
| 2023/06/07 | 273,200 | 273,500 | 273,000 | 273,000 | 45 |
| 2023/06/06 | 273,100 | 274,000 | 273,100 | 273,200 | 28 |
| 2023/06/05 | 275,000 | 275,100 | 272,800 | 273,300 | 106 |
| 2023/06/02 | 274,600 | 274,600 | 273,100 | 273,600 | 49 |
| 2023/06/01 | 275,000 | 275,500 | 273,500 | 274,200 | 34 |
| 2023/05/31 | 276,000 | 276,000 | 274,800 | 274,800 | 17 |
| 2023/05/30 | 275,400 | 275,600 | 275,300 | 275,500 | 66 |
| 2023/05/29 | 274,700 | 275,400 | 274,600 | 275,400 | 89 |
| 2023/05/26 | 272,900 | 274,500 | 272,900 | 274,500 | 149 |
| 2023/05/25 | 273,600 | 273,800 | 273,500 | 273,800 | 20 |
| 2023/05/24 | 273,300 | 273,800 | 273,300 | 273,500 | 64 |