KabuInsight

信金中央金庫

8421
スタンダード/その他/Shinkin Central Bank
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13201,700.0202,000.0200,700.0201,200.0-500.0-0.25%239
2026-03-12201,500.0208,900.0200,600.0201,700.0+900.0+0.45%349
2026-03-11200,500.0201,200.0200,100.0200,800.0+600.0+0.30%185
2026-03-10200,900.0200,900.0200,200.0200,200.0+200.0+0.10%166
2026-03-09200,200.0200,200.0199,700.0200,000.0-400.0-0.20%522
2026-03-06200,600.0200,800.0200,300.0200,400.0-700.0-0.35%387
2026-03-05200,800.0201,500.0200,500.0201,100.0+800.0+0.40%337
2026-03-04201,000.0201,600.0200,200.0200,300.0-1200.0-0.60%504
2026-03-03203,700.0203,700.0201,500.0201,500.0-1200.0-0.59%491
2026-03-02201,500.0202,900.0201,000.0202,700.0+1400.0+0.70%341
2026-02-27200,800.0201,300.0200,600.0201,300.0+600.0+0.30%198
2026-02-26200,300.0201,000.0200,300.0200,700.0+500.0+0.25%226
2026-02-25201,100.0201,200.0199,900.0200,200.0-500.0-0.25%399
2026-02-24200,000.0201,000.0199,800.0200,700.0+1500.0+0.75%337
2026-02-20200,600.0200,600.0199,200.0199,200.0-1000.0-0.50%308
2026-02-19200,000.0200,200.0199,100.0200,200.0+900.0+0.45%312
2026-02-18199,800.0199,800.0199,000.0199,300.0-500.0-0.25%334
2026-02-17199,800.0200,000.0199,200.0199,800.0+1000.0+0.50%268
2026-02-16199,500.0199,900.0198,400.0198,800.0+200.0+0.10%287
2026-02-13199,000.0199,000.0198,000.0198,600.0+300.0+0.15%320
2026-02-12195,500.0198,300.0195,200.0198,300.0+3300.0+1.69%474
2026-02-10193,900.0195,300.0193,800.0195,000.0+1500.0+0.78%347
2026-02-09194,400.0194,500.0193,100.0193,500.0+700.0+0.36%343
2026-02-06193,100.0193,900.0192,800.0192,800.0-200.0-0.10%291
2026-02-05193,000.0193,300.0192,600.0193,000.0+200.0+0.10%170
2026-02-04193,200.0193,400.0192,500.0192,800.0-400.0-0.21%376
2026-02-03194,500.0194,500.0193,200.0193,200.0+100.0+0.05%277
2026-02-02193,200.0194,500.0193,100.0193,100.0+100.0+0.05%292
2026-01-30192,700.0193,100.0192,700.0193,000.0+400.0+0.21%161
2026-01-29193,100.0193,100.0192,200.0192,600.0-200.0-0.10%220
2026-01-28193,200.0193,200.0192,700.0192,800.0-300.0-0.16%206
2026-01-27193,300.0193,600.0193,000.0193,100.0-200.0-0.10%309
2026-01-26194,000.0194,500.0193,200.0193,300.0-200.0-0.10%313
2026-01-23193,500.0194,200.0193,400.0193,500.0-100.0-0.05%236
2026-01-22193,600.0193,800.0193,400.0193,600.00.00.00%254
2026-01-21194,200.0194,200.0193,500.0193,600.0-600.0-0.31%327
2026-01-20194,500.0194,500.0194,000.0194,200.0+100.0+0.05%318
2026-01-19194,000.0194,300.0193,800.0194,100.0+300.0+0.15%405
2026-01-16193,900.0194,000.0193,400.0193,800.0+300.0+0.16%271
2026-01-15193,400.0193,900.0193,300.0193,500.0+200.0+0.10%294
2026-01-14193,300.0193,400.0193,100.0193,300.0+200.0+0.10%229
2026-01-13193,500.0193,700.0192,800.0193,100.00.00.00%557
2026-01-09193,500.0193,500.0193,100.0193,100.00.00.00%205
2026-01-08193,800.0193,800.0193,000.0193,100.0-200.0-0.10%313
2026-01-07193,900.0193,900.0193,000.0193,300.0+100.0+0.05%357
2026-01-06193,500.0193,500.0192,400.0193,200.0+1500.0+0.78%352
2026-01-05191,500.0191,700.0190,500.0191,700.0+200.0+0.10%620
2025-12-30191,200.0191,700.0189,700.0191,500.0+200.0+0.10%366
2025-12-29187,000.0191,300.0187,000.0191,300.0+5300.0+2.85%560
2025-12-26187,000.0187,000.0186,000.0186,000.0-1200.0-0.64%922
2025-12-25187,600.0187,800.0187,100.0187,200.0-500.0-0.27%539
2025-12-24188,100.0188,100.0187,600.0187,700.0-400.0-0.21%533
2025-12-23188,200.0188,500.0187,900.0188,100.00.00.00%620
2025-12-22188,400.0188,500.0188,000.0188,100.00.00.00%328
2025-12-19188,000.0188,400.0188,000.0188,100.0+300.0+0.16%236
2025-12-18188,500.0188,500.0187,800.0187,800.0-100.0-0.05%407
2025-12-17188,100.0188,400.0187,900.0187,900.0-200.0-0.11%246
2025-12-16188,100.0188,300.0187,900.0188,100.00.00.00%183
2025-12-15188,000.0188,500.0187,900.0188,100.0-200.0-0.11%244
2025-12-12188,400.0188,500.0187,900.0188,300.0+200.0+0.11%270
2025-12-11188,500.0188,800.0188,000.0188,100.0-400.0-0.21%434
2025-12-10188,200.0189,000.0188,100.0188,500.0-100.0-0.05%157
2025-12-09189,100.0189,200.0188,300.0188,600.0-700.0-0.37%252
2025-12-08189,500.0189,800.0188,900.0189,300.0-400.0-0.21%208
2025-12-05189,800.0190,900.0189,700.0189,700.0-300.0-0.16%466
2025-12-04190,600.0191,200.0189,600.0190,000.0-700.0-0.37%454
2025-12-03191,500.0192,600.0190,700.0190,700.0-1200.0-0.63%355
2025-12-02192,700.0193,300.0190,400.0191,900.0+900.0+0.47%639
2025-12-01191,700.0191,800.0190,900.0191,000.0-700.0-0.37%382
2025-11-28189,900.0192,100.0189,300.0191,700.0+2400.0+1.27%356
2025-11-27187,200.0189,600.0187,200.0189,300.0+3100.0+1.66%338
2025-11-26185,000.0186,800.0185,000.0186,200.0+1700.0+0.92%483
2025-11-25184,000.0184,900.0183,900.0184,500.0+500.0+0.27%413
2025-11-21183,300.0184,200.0183,300.0184,000.0+300.0+0.16%434
2025-11-20183,100.0184,000.0183,000.0183,700.0-400.0-0.22%359
2025-11-19185,000.0185,200.0184,100.0184,100.0-1000.0-0.54%441
2025-11-18186,400.0186,400.0185,100.0185,100.0-800.0-0.43%482
2025-11-17186,700.0186,800.0185,900.0185,900.0-800.0-0.43%501
2025-11-14186,900.0187,000.0186,500.0186,700.0-300.0-0.16%511
2025-11-13187,000.0187,400.0186,900.0187,000.0-400.0-0.21%369
2025-11-12187,200.0187,700.0187,100.0187,400.0+100.0+0.05%315
2025-11-11188,100.0188,200.0187,300.0187,300.0-700.0-0.37%335
2025-11-10188,400.0190,000.0188,000.0188,000.0-500.0-0.27%716
2025-11-07188,700.0188,700.0188,300.0188,500.00.00.00%103
2025-11-06188,600.0188,700.0188,400.0188,500.0-100.0-0.05%162
2025-11-05189,500.0189,500.0188,600.0188,600.0-600.0-0.32%242
2025-11-04189,900.0190,000.0189,200.0189,200.0-300.0-0.16%211
2025-10-31189,900.0190,300.0189,100.0189,500.0+900.0+0.48%340
2025-10-30188,700.0190,000.0188,300.0188,600.0-100.0-0.05%205
2025-10-29190,000.0190,000.0188,700.0188,700.0-1300.0-0.68%209
2025-10-28190,000.0190,200.0189,600.0190,000.00.00.00%260
2025-10-27190,000.0190,500.0189,900.0190,000.00.00.00%164
2025-10-24189,600.0190,100.0189,600.0190,000.00.00.00%216
2025-10-23190,000.0190,400.0190,000.0190,000.0-300.0-0.16%70
2025-10-22190,000.0190,500.0189,800.0190,300.0+300.0+0.16%212
2025-10-21188,900.0190,000.0188,700.0190,000.0+1100.0+0.58%475
2025-10-20188,100.0189,200.0188,000.0188,900.0+700.0+0.37%352
2025-10-17188,300.0188,300.0186,900.0188,200.0-200.0-0.11%631
2025-10-16189,600.0189,600.0188,400.0188,400.0-1400.0-0.74%431
2025-10-15189,300.0189,800.0189,300.0189,800.0+500.0+0.26%171
2025-10-14189,100.0189,700.0189,100.0189,300.0-300.0-0.16%246
2025-10-10189,400.0189,600.0189,300.0189,600.0+300.0+0.16%189
2025-10-09189,300.0189,700.0189,300.0189,300.00.00.00%149
2025-10-08189,300.0189,800.0189,200.0189,300.00.00.00%304
2025-10-07189,300.0189,700.0189,300.0189,300.00.00.00%239
2025-10-06189,700.0190,000.0189,100.0189,300.00.00.00%412
2025-10-03190,000.0190,000.0189,200.0189,300.0+200.0+0.11%296
2025-10-02191,100.0191,100.0188,900.0189,100.0-1200.0-0.63%636
2025-10-01191,900.0191,900.0190,000.0190,300.0-1600.0-0.83%429
2025-09-30192,000.0192,500.0191,900.0191,900.0-200.0-0.10%134
2025-09-29194,000.0194,200.0192,000.0192,100.0-2400.0-1.23%393
2025-09-26194,700.0195,100.0194,500.0194,500.0-100.0-0.05%897
2025-09-25194,800.0194,800.0194,300.0194,600.0-100.0-0.05%223
2025-09-24195,000.0195,000.0194,500.0194,700.00.00.00%255
2025-09-22194,600.0195,200.0194,500.0194,700.0+400.0+0.21%223
2025-09-19194,100.0194,600.0193,800.0194,300.0+600.0+0.31%168
2025-09-18194,400.0194,400.0193,600.0193,700.0+100.0+0.05%225
2025-09-17194,200.0194,200.0193,500.0193,600.0-600.0-0.31%405
2025-09-16196,000.0196,000.0194,100.0194,200.00.00.00%342
2025-09-12194,300.0194,700.0194,200.0194,200.0——145

直近120営業日分を表示