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 |
|---|---|---|---|---|---|
| 2026/03/27 | 204,000 | 204,700 | 203,200 | 203,700 | 708 |
| 2026/03/26 | 204,800 | 204,800 | 203,400 | 203,700 | 392 |
| 2026/03/25 | 202,600 | 203,500 | 202,400 | 203,300 | 183 |
| 2026/03/24 | 202,800 | 203,300 | 202,200 | 202,600 | 191 |
| 2026/03/23 | 205,000 | 212,400 | 201,700 | 201,800 | 729 |
| 2026/03/19 | 203,400 | 203,900 | 202,600 | 203,400 | 214 |
| 2026/03/18 | 205,800 | 205,800 | 202,500 | 202,600 | 322 |
| 2026/03/17 | 202,700 | 203,600 | 202,400 | 202,800 | 198 |
| 2026/03/16 | 201,700 | 202,300 | 201,300 | 201,800 | 121 |
| 2026/03/13 | 201,700 | 202,000 | 200,700 | 201,200 | 239 |
| 2026/03/12 | 201,500 | 208,900 | 200,600 | 201,700 | 349 |
| 2026/03/11 | 200,500 | 201,200 | 200,100 | 200,800 | 185 |
| 2026/03/10 | 200,900 | 200,900 | 200,200 | 200,200 | 166 |
| 2026/03/09 | 200,200 | 200,200 | 199,700 | 200,000 | 522 |
| 2026/03/06 | 200,600 | 200,800 | 200,300 | 200,400 | 387 |
| 2026/03/05 | 200,800 | 201,500 | 200,500 | 201,100 | 337 |
| 2026/03/04 | 201,000 | 201,600 | 200,200 | 200,300 | 504 |
| 2026/03/03 | 203,700 | 203,700 | 201,500 | 201,500 | 491 |
| 2026/03/02 | 201,500 | 202,900 | 201,000 | 202,700 | 341 |
| 2026/02/27 | 200,800 | 201,300 | 200,600 | 201,300 | 198 |
| 2026/02/26 | 200,300 | 201,000 | 200,300 | 200,700 | 226 |
| 2026/02/25 | 201,100 | 201,200 | 199,900 | 200,200 | 399 |
| 2026/02/24 | 200,000 | 201,000 | 199,800 | 200,700 | 337 |
| 2026/02/20 | 200,600 | 200,600 | 199,200 | 199,200 | 308 |
| 2026/02/19 | 200,000 | 200,200 | 199,100 | 200,200 | 312 |
| 2026/02/18 | 199,800 | 199,800 | 199,000 | 199,300 | 334 |
| 2026/02/17 | 199,800 | 200,000 | 199,200 | 199,800 | 268 |
| 2026/02/16 | 199,500 | 199,900 | 198,400 | 198,800 | 287 |
| 2026/02/13 | 199,000 | 199,000 | 198,000 | 198,600 | 320 |
| 2026/02/12 | 195,500 | 198,300 | 195,200 | 198,300 | 474 |
| 2026/02/10 | 193,900 | 195,300 | 193,800 | 195,000 | 347 |
| 2026/02/09 | 194,400 | 194,500 | 193,100 | 193,500 | 343 |
| 2026/02/06 | 193,100 | 193,900 | 192,800 | 192,800 | 291 |
| 2026/02/05 | 193,000 | 193,300 | 192,600 | 193,000 | 170 |
| 2026/02/04 | 193,200 | 193,400 | 192,500 | 192,800 | 376 |
| 2026/02/03 | 194,500 | 194,500 | 193,200 | 193,200 | 277 |
| 2026/02/02 | 193,200 | 194,500 | 193,100 | 193,100 | 292 |
| 2026/01/30 | 192,700 | 193,100 | 192,700 | 193,000 | 161 |
| 2026/01/29 | 193,100 | 193,100 | 192,200 | 192,600 | 220 |
| 2026/01/28 | 193,200 | 193,200 | 192,700 | 192,800 | 206 |
| 2026/01/27 | 193,300 | 193,600 | 193,000 | 193,100 | 309 |
| 2026/01/26 | 194,000 | 194,500 | 193,200 | 193,300 | 313 |
| 2026/01/23 | 193,500 | 194,200 | 193,400 | 193,500 | 236 |
| 2026/01/22 | 193,600 | 193,800 | 193,400 | 193,600 | 254 |
| 2026/01/21 | 194,200 | 194,200 | 193,500 | 193,600 | 327 |
| 2026/01/20 | 194,500 | 194,500 | 194,000 | 194,200 | 318 |
| 2026/01/19 | 194,000 | 194,300 | 193,800 | 194,100 | 405 |
| 2026/01/16 | 193,900 | 194,000 | 193,400 | 193,800 | 271 |
| 2026/01/15 | 193,400 | 193,900 | 193,300 | 193,500 | 294 |
| 2026/01/14 | 193,300 | 193,400 | 193,100 | 193,300 | 229 |
| 2026/01/13 | 193,500 | 193,700 | 192,800 | 193,100 | 557 |
| 2026/01/09 | 193,500 | 193,500 | 193,100 | 193,100 | 205 |
| 2026/01/08 | 193,800 | 193,800 | 193,000 | 193,100 | 313 |
| 2026/01/07 | 193,900 | 193,900 | 193,000 | 193,300 | 357 |
| 2026/01/06 | 193,500 | 193,500 | 192,400 | 193,200 | 352 |
| 2026/01/05 | 191,500 | 191,700 | 190,500 | 191,700 | 620 |
| 2025/12/30 | 191,200 | 191,700 | 189,700 | 191,500 | 366 |
| 2025/12/29 | 187,000 | 191,300 | 187,000 | 191,300 | 560 |
| 2025/12/26 | 187,000 | 187,000 | 186,000 | 186,000 | 922 |
| 2025/12/25 | 187,600 | 187,800 | 187,100 | 187,200 | 539 |
| 2025/12/24 | 188,100 | 188,100 | 187,600 | 187,700 | 533 |
| 2025/12/23 | 188,200 | 188,500 | 187,900 | 188,100 | 620 |
| 2025/12/22 | 188,400 | 188,500 | 188,000 | 188,100 | 328 |
| 2025/12/19 | 188,000 | 188,400 | 188,000 | 188,100 | 236 |
| 2025/12/18 | 188,500 | 188,500 | 187,800 | 187,800 | 407 |
| 2025/12/17 | 188,100 | 188,400 | 187,900 | 187,900 | 246 |
| 2025/12/16 | 188,100 | 188,300 | 187,900 | 188,100 | 183 |
| 2025/12/15 | 188,000 | 188,500 | 187,900 | 188,100 | 244 |
| 2025/12/12 | 188,400 | 188,500 | 187,900 | 188,300 | 270 |
| 2025/12/11 | 188,500 | 188,800 | 188,000 | 188,100 | 434 |
| 2025/12/10 | 188,200 | 189,000 | 188,100 | 188,500 | 157 |
| 2025/12/09 | 189,100 | 189,200 | 188,300 | 188,600 | 252 |
| 2025/12/08 | 189,500 | 189,800 | 188,900 | 189,300 | 208 |
| 2025/12/05 | 189,800 | 190,900 | 189,700 | 189,700 | 466 |
| 2025/12/04 | 190,600 | 191,200 | 189,600 | 190,000 | 454 |
| 2025/12/03 | 191,500 | 192,600 | 190,700 | 190,700 | 355 |
| 2025/12/02 | 192,700 | 193,300 | 190,400 | 191,900 | 639 |
| 2025/12/01 | 191,700 | 191,800 | 190,900 | 191,000 | 382 |
| 2025/11/28 | 189,900 | 192,100 | 189,300 | 191,700 | 356 |
| 2025/11/27 | 187,200 | 189,600 | 187,200 | 189,300 | 338 |
| 2025/11/26 | 185,000 | 186,800 | 185,000 | 186,200 | 483 |
| 2025/11/25 | 184,000 | 184,900 | 183,900 | 184,500 | 413 |
| 2025/11/21 | 183,300 | 184,200 | 183,300 | 184,000 | 434 |
| 2025/11/20 | 183,100 | 184,000 | 183,000 | 183,700 | 359 |
| 2025/11/19 | 185,000 | 185,200 | 184,100 | 184,100 | 441 |
| 2025/11/18 | 186,400 | 186,400 | 185,100 | 185,100 | 482 |
| 2025/11/17 | 186,700 | 186,800 | 185,900 | 185,900 | 501 |
| 2025/11/14 | 186,900 | 187,000 | 186,500 | 186,700 | 511 |
| 2025/11/13 | 187,000 | 187,400 | 186,900 | 187,000 | 369 |
| 2025/11/12 | 187,200 | 187,700 | 187,100 | 187,400 | 315 |
| 2025/11/11 | 188,100 | 188,200 | 187,300 | 187,300 | 335 |
| 2025/11/10 | 188,400 | 190,000 | 188,000 | 188,000 | 716 |
| 2025/11/07 | 188,700 | 188,700 | 188,300 | 188,500 | 103 |
| 2025/11/06 | 188,600 | 188,700 | 188,400 | 188,500 | 162 |
| 2025/11/05 | 189,500 | 189,500 | 188,600 | 188,600 | 242 |
| 2025/11/04 | 189,900 | 190,000 | 189,200 | 189,200 | 211 |
| 2025/10/31 | 189,900 | 190,300 | 189,100 | 189,500 | 340 |
| 2025/10/30 | 188,700 | 190,000 | 188,300 | 188,600 | 205 |
| 2025/10/29 | 190,000 | 190,000 | 188,700 | 188,700 | 209 |
| 2025/10/28 | 190,000 | 190,200 | 189,600 | 190,000 | 260 |
| 2025/10/27 | 190,000 | 190,500 | 189,900 | 190,000 | 164 |
| 2025/10/24 | 189,600 | 190,100 | 189,600 | 190,000 | 216 |
| 2025/10/23 | 190,000 | 190,400 | 190,000 | 190,000 | 70 |
| 2025/10/22 | 190,000 | 190,500 | 189,800 | 190,300 | 212 |
| 2025/10/21 | 188,900 | 190,000 | 188,700 | 190,000 | 475 |
| 2025/10/20 | 188,100 | 189,200 | 188,000 | 188,900 | 352 |
| 2025/10/17 | 188,300 | 188,300 | 186,900 | 188,200 | 631 |
| 2025/10/16 | 189,600 | 189,600 | 188,400 | 188,400 | 431 |
| 2025/10/15 | 189,300 | 189,800 | 189,300 | 189,800 | 171 |
| 2025/10/14 | 189,100 | 189,700 | 189,100 | 189,300 | 246 |
| 2025/10/10 | 189,400 | 189,600 | 189,300 | 189,600 | 189 |
| 2025/10/09 | 189,300 | 189,700 | 189,300 | 189,300 | 149 |
| 2025/10/08 | 189,300 | 189,800 | 189,200 | 189,300 | 304 |
| 2025/10/07 | 189,300 | 189,700 | 189,300 | 189,300 | 239 |
| 2025/10/06 | 189,700 | 190,000 | 189,100 | 189,300 | 412 |
| 2025/10/03 | 190,000 | 190,000 | 189,200 | 189,300 | 296 |
| 2025/10/02 | 191,100 | 191,100 | 188,900 | 189,100 | 636 |
| 2025/10/01 | 191,900 | 191,900 | 190,000 | 190,300 | 429 |
| 2025/09/30 | 192,000 | 192,500 | 191,900 | 191,900 | 134 |
| 2025/09/29 | 194,000 | 194,200 | 192,000 | 192,100 | 393 |
| 2025/09/26 | 194,700 | 195,100 | 194,500 | 194,500 | 897 |
| 2025/09/25 | 194,800 | 194,800 | 194,300 | 194,600 | 223 |
| 2025/09/24 | 195,000 | 195,000 | 194,500 | 194,700 | 255 |
| 2025/09/22 | 194,600 | 195,200 | 194,500 | 194,700 | 223 |
| 2025/09/19 | 194,100 | 194,600 | 193,800 | 194,300 | 168 |
| 2025/09/18 | 194,400 | 194,400 | 193,600 | 193,700 | 225 |
| 2025/09/17 | 194,200 | 194,200 | 193,500 | 193,600 | 405 |
| 2025/09/16 | 196,000 | 196,000 | 194,100 | 194,200 | 342 |
| 2025/09/12 | 194,300 | 194,700 | 194,200 | 194,200 | 145 |
| 2025/09/11 | 194,700 | 194,700 | 194,300 | 194,300 | 180 |
| 2025/09/10 | 194,600 | 194,700 | 194,400 | 194,500 | 106 |
| 2025/09/09 | 194,700 | 194,900 | 194,600 | 194,700 | 98 |
| 2025/09/08 | 194,800 | 194,800 | 194,500 | 194,700 | 159 |
| 2025/09/05 | 195,000 | 195,000 | 194,700 | 194,700 | 154 |
| 2025/09/04 | 195,200 | 195,200 | 194,800 | 195,000 | 91 |
| 2025/09/03 | 195,100 | 195,700 | 194,800 | 194,800 | 218 |
| 2025/09/02 | 195,900 | 196,300 | 195,000 | 195,000 | 903 |
| 2025/09/01 | 196,300 | 196,600 | 195,800 | 195,900 | 389 |
| 2025/08/29 | 195,500 | 196,300 | 195,500 | 196,300 | 124 |
| 2025/08/28 | 195,000 | 195,500 | 194,900 | 195,300 | 163 |
| 2025/08/27 | 194,800 | 195,100 | 194,800 | 194,800 | 180 |
| 2025/08/26 | 194,900 | 195,100 | 194,600 | 194,800 | 215 |
| 2025/08/25 | 195,000 | 195,000 | 194,700 | 194,700 | 217 |
| 2025/08/22 | 195,000 | 195,100 | 194,500 | 194,800 | 184 |
| 2025/08/21 | 195,000 | 195,100 | 194,600 | 194,800 | 191 |
| 2025/08/20 | 194,900 | 195,400 | 194,700 | 194,700 | 488 |
| 2025/08/19 | 195,000 | 195,500 | 194,600 | 194,800 | 357 |
| 2025/08/18 | 194,800 | 195,200 | 194,600 | 194,600 | 207 |
| 2025/08/15 | 194,600 | 195,300 | 194,600 | 194,600 | 196 |
| 2025/08/14 | 194,200 | 195,100 | 194,100 | 194,600 | 283 |
| 2025/08/13 | 195,000 | 195,500 | 194,200 | 194,200 | 643 |
| 2025/08/12 | 194,300 | 196,800 | 194,100 | 194,500 | 349 |
| 2025/08/08 | 194,100 | 195,600 | 194,100 | 194,300 | 209 |
| 2025/08/07 | 193,900 | 194,700 | 193,900 | 194,400 | 190 |
| 2025/08/06 | 195,400 | 195,800 | 194,000 | 194,100 | 427 |
| 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 |