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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 242,000 | 242,000 | 240,100 | 241,800 | 56 |
| 2024/10/08 | 242,100 | 242,700 | 241,900 | 242,000 | 41 |
| 2024/10/07 | 242,100 | 242,900 | 242,000 | 242,300 | 117 |
| 2024/10/04 | 243,000 | 243,300 | 242,100 | 242,200 | 54 |
| 2024/10/03 | 242,600 | 243,600 | 242,500 | 243,000 | 32 |
| 2024/10/02 | 243,600 | 244,800 | 242,500 | 242,500 | 73 |
| 2024/10/01 | 245,500 | 245,600 | 243,500 | 243,700 | 38 |
| 2024/09/30 | 245,000 | 245,500 | 242,800 | 243,400 | 83 |
| 2024/09/27 | 244,200 | 249,000 | 243,900 | 245,600 | 196 |
| 2024/09/26 | 246,700 | 249,100 | 242,000 | 242,000 | 504 |
| 2024/09/25 | 248,900 | 249,100 | 248,700 | 248,700 | 41 |
| 2024/09/24 | 248,800 | 249,200 | 248,600 | 248,900 | 61 |
| 2024/09/20 | 248,200 | 248,800 | 248,100 | 248,800 | 30 |
| 2024/09/19 | 248,400 | 248,700 | 248,200 | 248,200 | 34 |
| 2024/09/18 | 248,500 | 248,600 | 247,400 | 248,000 | 56 |
| 2024/09/17 | 247,200 | 248,400 | 247,200 | 248,000 | 35 |
| 2024/09/13 | 246,600 | 248,300 | 246,600 | 247,100 | 15 |
| 2024/09/12 | 246,100 | 248,800 | 246,100 | 247,200 | 14 |
| 2024/09/11 | 248,300 | 248,300 | 246,000 | 246,100 | 66 |
| 2024/09/10 | 248,000 | 250,300 | 247,400 | 250,000 | 69 |
| 2024/09/09 | 247,800 | 248,400 | 247,200 | 248,400 | 42 |
| 2024/09/06 | 248,000 | 249,000 | 248,000 | 248,000 | 10 |
| 2024/09/05 | 248,100 | 249,100 | 248,000 | 248,000 | 23 |
| 2024/09/04 | 248,000 | 251,400 | 248,000 | 248,100 | 52 |
| 2024/09/03 | 249,900 | 250,000 | 248,900 | 249,900 | 29 |
| 2024/09/02 | 249,200 | 250,500 | 249,000 | 249,000 | 45 |
| 2024/08/30 | 247,600 | 249,100 | 247,600 | 249,100 | 43 |
| 2024/08/29 | 246,600 | 247,600 | 246,600 | 247,600 | 37 |
| 2024/08/28 | 246,600 | 246,800 | 246,000 | 246,100 | 51 |
| 2024/08/27 | 246,500 | 246,500 | 246,000 | 246,500 | 45 |
| 2024/08/26 | 245,800 | 246,500 | 245,400 | 246,400 | 41 |
| 2024/08/23 | 245,000 | 246,000 | 245,000 | 245,800 | 36 |
| 2024/08/22 | 245,300 | 245,500 | 245,000 | 245,400 | 23 |
| 2024/08/21 | 245,700 | 245,700 | 245,000 | 245,400 | 24 |
| 2024/08/20 | 245,900 | 245,900 | 244,500 | 245,700 | 36 |
| 2024/08/19 | 244,000 | 245,000 | 243,700 | 245,000 | 27 |
| 2024/08/16 | 243,700 | 246,000 | 243,600 | 244,600 | 95 |
| 2024/08/15 | 245,500 | 246,000 | 242,600 | 243,900 | 69 |
| 2024/08/14 | 245,100 | 246,000 | 245,000 | 245,500 | 27 |
| 2024/08/13 | 246,500 | 246,700 | 245,000 | 245,100 | 49 |
| 2024/08/09 | 245,500 | 246,700 | 244,100 | 246,400 | 31 |
| 2024/08/08 | 242,000 | 247,400 | 242,000 | 245,700 | 88 |
| 2024/08/07 | 244,000 | 244,000 | 241,000 | 242,000 | 61 |
| 2024/08/06 | 236,500 | 247,900 | 235,400 | 244,100 | 166 |
| 2024/08/05 | 244,500 | 244,500 | 234,100 | 236,500 | 357 |
| 2024/08/02 | 249,800 | 249,900 | 248,500 | 248,900 | 185 |
| 2024/08/01 | 250,300 | 250,900 | 250,000 | 250,800 | 66 |
| 2024/07/31 | 251,500 | 251,900 | 250,100 | 251,500 | 116 |
| 2024/07/30 | 252,200 | 252,200 | 251,700 | 251,700 | 63 |
| 2024/07/29 | 253,000 | 253,500 | 251,900 | 252,300 | 118 |
| 2024/07/26 | 252,900 | 253,000 | 251,500 | 252,200 | 101 |
| 2024/07/25 | 254,500 | 254,900 | 252,900 | 252,900 | 110 |
| 2024/07/24 | 255,000 | 255,000 | 254,800 | 254,900 | 36 |
| 2024/07/23 | 255,400 | 255,500 | 255,100 | 255,200 | 42 |
| 2024/07/22 | 255,800 | 256,000 | 255,000 | 255,400 | 86 |
| 2024/07/19 | 256,500 | 256,500 | 255,900 | 255,900 | 77 |
| 2024/07/18 | 256,700 | 256,800 | 256,000 | 256,100 | 60 |
| 2024/07/17 | 256,200 | 257,000 | 256,200 | 256,200 | 99 |
| 2024/07/16 | 257,400 | 257,900 | 256,400 | 256,400 | 82 |
| 2024/07/12 | 257,000 | 257,900 | 256,300 | 257,300 | 105 |
| 2024/07/11 | 257,700 | 257,700 | 257,000 | 257,000 | 68 |
| 2024/07/10 | 257,700 | 257,800 | 257,500 | 257,600 | 86 |
| 2024/07/09 | 257,500 | 258,300 | 257,100 | 258,300 | 77 |
| 2024/07/08 | 258,000 | 258,500 | 257,500 | 257,500 | 96 |
| 2024/07/05 | 258,600 | 258,600 | 258,000 | 258,000 | 94 |
| 2024/07/04 | 258,500 | 259,400 | 258,400 | 258,500 | 48 |
| 2024/07/03 | 259,600 | 259,600 | 258,000 | 258,500 | 85 |
| 2024/07/02 | 260,100 | 260,100 | 259,700 | 259,700 | 37 |
| 2024/07/01 | 260,000 | 260,200 | 259,700 | 260,100 | 43 |
| 2024/06/28 | 260,000 | 260,200 | 259,900 | 259,900 | 33 |
| 2024/06/27 | 260,400 | 260,400 | 260,000 | 260,000 | 32 |
| 2024/06/26 | 260,000 | 260,200 | 259,900 | 260,000 | 54 |
| 2024/06/25 | 260,000 | 260,000 | 259,700 | 260,000 | 75 |
| 2024/06/24 | 259,700 | 260,000 | 259,500 | 260,000 | 102 |
| 2024/06/21 | 259,900 | 260,000 | 259,700 | 259,700 | 63 |
| 2024/06/20 | 259,600 | 260,000 | 259,600 | 259,900 | 85 |
| 2024/06/19 | 259,500 | 260,200 | 259,400 | 260,000 | 148 |
| 2024/06/18 | 260,000 | 260,100 | 259,700 | 260,000 | 77 |
| 2024/06/17 | 259,500 | 260,000 | 259,300 | 259,700 | 92 |
| 2024/06/14 | 259,500 | 259,800 | 259,200 | 259,500 | 59 |
| 2024/06/13 | 259,300 | 259,300 | 259,300 | 259,300 | 20 |
| 2024/06/12 | 259,400 | 259,400 | 259,200 | 259,200 | 17 |
| 2024/06/11 | 260,000 | 260,000 | 259,400 | 259,400 | 45 |
| 2024/06/10 | 259,500 | 260,400 | 259,500 | 260,000 | 81 |
| 2024/06/07 | 259,800 | 260,100 | 259,500 | 259,500 | 62 |
| 2024/06/06 | 259,700 | 259,800 | 259,500 | 259,700 | 80 |
| 2024/06/05 | 259,400 | 259,700 | 259,200 | 259,400 | 26 |
| 2024/06/04 | 259,700 | 260,000 | 259,700 | 260,000 | 47 |
| 2024/06/03 | 259,800 | 260,200 | 259,700 | 260,100 | 40 |
| 2024/05/31 | 259,100 | 259,700 | 259,100 | 259,700 | 51 |
| 2024/05/30 | 259,600 | 259,700 | 258,500 | 259,500 | 83 |
| 2024/05/29 | 259,500 | 260,000 | 259,000 | 259,500 | 115 |
| 2024/05/28 | 259,400 | 259,600 | 259,100 | 259,600 | 82 |
| 2024/05/27 | 259,200 | 259,800 | 259,000 | 259,400 | 341 |
| 2024/05/24 | 259,300 | 259,700 | 259,200 | 259,200 | 233 |
| 2024/05/23 | 259,400 | 259,500 | 259,000 | 259,300 | 27 |
| 2024/05/22 | 260,000 | 260,100 | 259,400 | 259,400 | 27 |
| 2024/05/21 | 260,500 | 260,600 | 259,500 | 259,500 | 74 |
| 2024/05/20 | 261,100 | 261,200 | 260,000 | 260,000 | 38 |
| 2024/05/17 | 259,900 | 260,700 | 259,300 | 260,500 | 79 |
| 2024/05/16 | 260,000 | 260,200 | 258,900 | 259,900 | 30 |
| 2024/05/15 | 258,000 | 260,200 | 258,000 | 260,200 | 182 |
| 2024/05/14 | 258,500 | 258,600 | 258,000 | 258,100 | 27 |
| 2024/05/13 | 258,500 | 258,600 | 258,000 | 258,500 | 48 |
| 2024/05/10 | 258,400 | 259,500 | 257,500 | 258,000 | 140 |
| 2024/05/09 | 259,200 | 259,300 | 258,500 | 259,300 | 30 |
| 2024/05/08 | 258,300 | 259,200 | 258,300 | 258,500 | 41 |
| 2024/05/07 | 258,200 | 259,000 | 258,200 | 258,800 | 40 |
| 2024/05/02 | 259,200 | 259,200 | 258,100 | 258,100 | 48 |
| 2024/05/01 | 258,600 | 259,000 | 258,300 | 258,500 | 462 |
| 2024/04/30 | 260,000 | 260,700 | 258,100 | 258,100 | 99 |
| 2024/04/26 | 259,300 | 260,500 | 259,300 | 259,900 | 41 |
| 2024/04/25 | 259,000 | 261,200 | 259,000 | 261,200 | 121 |
| 2024/04/24 | 258,100 | 260,000 | 258,100 | 260,000 | 188 |
| 2024/04/23 | 258,900 | 261,200 | 258,800 | 261,200 | 97 |
| 2024/04/22 | 257,900 | 259,600 | 257,300 | 259,600 | 160 |
| 2024/04/19 | 258,800 | 259,900 | 258,100 | 259,100 | 194 |
| 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 |