日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クレディセゾン(8253)の株価時系列情報

クレディセゾン(8253)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
2024/04/22 2,933 2,951 2,890 2,947 677,800
2024/04/19 2,881 2,911 2,825 2,883 832,500
2024/04/18 2,837 2,926 2,832 2,914 735,400
2024/04/17 2,895 2,900 2,831 2,837 585,600
2024/04/16 2,966 2,978 2,868 2,895 893,000
2024/04/15 2,974 3,000 2,957 2,996 590,300
2024/04/12 3,030 3,037 2,984 3,034 963,900
2024/04/11 2,949 3,007 2,926 3,004 712,400
2024/04/10 3,048 3,054 2,972 2,990 788,600
2024/04/09 3,047 3,073 3,016 3,064 444,600
2024/04/08 2,959 3,029 2,942 3,029 769,200
2024/04/05 2,935 2,968 2,889 2,953 1,559,900
2024/04/04 3,061 3,125 3,051 3,055 777,000
2024/04/03 3,038 3,049 2,998 3,013 1,058,100
2024/04/02 3,015 3,080 2,995 3,056 1,092,300
2024/04/01 3,201 3,209 3,032 3,044 1,213,200
2024/03/29 3,154 3,197 3,138 3,176 1,151,600
2024/03/28 3,151 3,182 3,096 3,107 801,200
2024/03/27 3,270 3,303 3,253 3,269 1,008,600
2024/03/26 3,265 3,265 3,202 3,250 703,000
2024/03/25 3,256 3,300 3,234 3,266 668,900
2024/03/22 3,240 3,274 3,230 3,272 789,300
2024/03/21 3,285 3,290 3,209 3,256 1,029,000
2024/03/19 3,103 3,242 3,092 3,241 1,395,100
2024/03/18 3,032 3,085 2,999 3,077 745,000
2024/03/15 2,950 3,009 2,950 2,992 638,300
2024/03/14 2,994 3,007 2,946 3,007 633,900
2024/03/13 3,084 3,114 2,916 2,994 1,081,800
2024/03/12 3,003 3,075 2,966 3,062 881,600
2024/03/11 3,060 3,072 3,003 3,037 1,017,500
2024/03/08 3,076 3,105 3,024 3,060 1,260,200
2024/03/07 3,069 3,141 3,031 3,068 1,144,900
2024/03/06 2,998 3,055 2,991 3,043 1,092,600
2024/03/05 2,974 2,995 2,947 2,977 729,200
2024/03/04 2,991 2,995 2,922 2,960 913,800
2024/03/01 2,912 2,988 2,908 2,978 662,000
2024/02/29 2,877 2,936 2,874 2,912 635,300
2024/02/28 2,862 2,892 2,824 2,870 647,000
2024/02/27 2,857 2,895 2,841 2,841 666,200
2024/02/26 2,871 2,908 2,855 2,875 714,800
2024/02/22 2,876 2,879 2,826 2,856 790,900
2024/02/21 2,840 2,885 2,822 2,862 663,200
2024/02/20 2,812 2,843 2,801 2,820 581,900
2024/02/19 2,721 2,792 2,721 2,791 569,600
2024/02/16 2,691 2,754 2,681 2,712 1,039,100
2024/02/15 2,748 2,753 2,687 2,688 804,500
2024/02/14 2,732 2,769 2,691 2,725 1,410,000
2024/02/13 2,767 2,794 2,703 2,782 844,000
2024/02/09 2,771 2,777 2,718 2,733 783,100
2024/02/08 2,705 2,767 2,699 2,750 910,000
2024/02/07 2,694 2,732 2,692 2,721 656,700
2024/02/06 2,745 2,750 2,700 2,704 718,200
2024/02/05 2,731 2,761 2,702 2,756 658,700
2024/02/02 2,761 2,761 2,702 2,725 619,400
2024/02/01 2,747 2,764 2,718 2,740 723,600
2024/01/31 2,735 2,760 2,704 2,760 1,196,000
2024/01/30 2,800 2,807 2,750 2,751 468,700
2024/01/29 2,761 2,819 2,761 2,788 589,400
2024/01/26 2,775 2,783 2,743 2,760 625,000
2024/01/25 2,820 2,828 2,779 2,779 673,400
2024/01/24 2,830 2,834 2,784 2,800 742,800
2024/01/23 2,855 2,895 2,823 2,847 762,100
2024/01/22 2,800 2,849 2,793 2,840 490,600
2024/01/19 2,729 2,754 2,708 2,752 573,100
2024/01/18 2,719 2,752 2,713 2,730 556,900
2024/01/17 2,776 2,800 2,720 2,722 1,100,600
2024/01/16 2,767 2,775 2,727 2,748 609,300
2024/01/15 2,689 2,780 2,681 2,767 767,900
2024/01/12 2,788 2,790 2,703 2,725 1,256,900
2024/01/11 2,750 2,770 2,732 2,738 918,800
2024/01/10 2,637 2,713 2,635 2,698 741,600
2024/01/09 2,653 2,667 2,624 2,638 586,200
2024/01/05 2,611 2,654 2,597 2,628 630,500
2024/01/04 2,585 2,595 2,551 2,589 621,900
2023/12/29 2,563 2,601 2,563 2,600 703,100
2023/12/28 2,551 2,586 2,546 2,570 546,300
2023/12/27 2,510 2,574 2,503 2,558 682,400
2023/12/26 2,501 2,501 2,464 2,485 414,900
2023/12/25 2,503 2,504 2,457 2,462 357,400
2023/12/22 2,478 2,496 2,468 2,474 507,200
2023/12/21 2,489 2,503 2,457 2,457 687,700
2023/12/20 2,494 2,589 2,492 2,535 1,166,200
2023/12/19 2,415 2,508 2,413 2,494 945,700
2023/12/18 2,422 2,430 2,383 2,419 638,600
2023/12/15 2,445 2,481 2,432 2,462 1,187,600
2023/12/14 2,521 2,533 2,444 2,470 848,100
2023/12/13 2,550 2,564 2,491 2,500 834,300
2023/12/12 2,604 2,609 2,558 2,560 562,300
2023/12/11 2,595 2,596 2,563 2,581 614,000
2023/12/08 2,610 2,618 2,543 2,559 1,113,600
2023/12/07 2,622 2,655 2,612 2,637 773,600
2023/12/06 2,555 2,653 2,552 2,643 801,300
2023/12/05 2,595 2,613 2,551 2,558 798,100
2023/12/04 2,585 2,661 2,571 2,625 1,715,400
2023/12/01 2,517 2,557 2,516 2,540 856,300
2023/11/30 2,490 2,502 2,456 2,491 771,400
2023/11/29 2,538 2,571 2,503 2,511 700,100
2023/11/28 2,480 2,539 2,474 2,525 870,100
2023/11/27 2,420 2,475 2,412 2,453 797,300
2023/11/24 2,398 2,409 2,370 2,402 694,300
2023/11/22 2,345 2,389 2,339 2,373 694,700
2023/11/21 2,369 2,369 2,339 2,350 671,400
2023/11/20 2,377 2,412 2,352 2,352 671,100
2023/11/17 2,361 2,385 2,352 2,382 623,500
2023/11/16 2,412 2,428 2,363 2,389 740,900
2023/11/15 2,439 2,451 2,399 2,424 907,700
2023/11/14 2,498 2,498 2,403 2,450 916,500
2023/11/13 2,424 2,478 2,403 2,475 2,220,800
2023/11/10 2,266 2,294 2,243 2,293 901,300
2023/11/09 2,207 2,277 2,203 2,264 638,600
2023/11/08 2,304 2,322 2,206 2,219 669,200
2023/11/07 2,311 2,335 2,298 2,302 845,000
2023/11/06 2,330 2,330 2,290 2,310 659,200
2023/11/02 2,314 2,320 2,259 2,263 501,200
2023/11/01 2,264 2,295 2,254 2,293 747,900
2023/10/31 2,178 2,250 2,174 2,246 543,900
2023/10/30 2,208 2,218 2,157 2,169 612,700
2023/10/27 2,165 2,223 2,165 2,215 498,400
2023/10/26 2,188 2,204 2,154 2,164 631,400
2023/10/25 2,209 2,227 2,196 2,207 713,400
2023/10/24 2,227 2,230 2,159 2,203 605,400
2023/10/23 2,246 2,247 2,220 2,220 520,700
2023/10/20 2,288 2,297 2,254 2,254 644,200
2023/10/19 2,235 2,302 2,233 2,285 762,200
2023/10/18 2,249 2,263 2,225 2,253 566,800
2023/10/17 2,219 2,233 2,208 2,224 723,000
2023/10/16 2,230 2,236 2,174 2,181 813,700
2023/10/13 2,236 2,288 2,231 2,257 881,300
2023/10/12 2,301 2,301 2,241 2,269 1,265,400
2023/10/11 2,299 2,321 2,282 2,290 665,900
2023/10/10 2,268 2,292 2,237 2,283 621,600
2023/10/06 2,220 2,247 2,201 2,218 691,500
2023/10/05 2,175 2,196 2,153 2,196 858,500
2023/10/04 2,250 2,250 2,133 2,135 1,268,000
2023/10/03 2,368 2,371 2,299 2,300 908,700
2023/10/02 2,386 2,445 2,372 2,372 699,000
2023/09/29 2,378 2,404 2,352 2,371 1,246,000
2023/09/28 2,450 2,464 2,376 2,395 962,800
2023/09/27 2,430 2,461 2,403 2,460 935,900
2023/09/26 2,436 2,446 2,411 2,413 746,600
2023/09/25 2,411 2,435 2,397 2,418 483,200
2023/09/22 2,391 2,426 2,381 2,408 836,300
2023/09/21 2,430 2,447 2,366 2,386 755,500
2023/09/20 2,489 2,490 2,435 2,440 944,600
2023/09/19 2,468 2,509 2,460 2,490 1,110,100
2023/09/15 2,475 2,493 2,451 2,466 1,097,700
2023/09/14 2,412 2,449 2,400 2,439 747,900
2023/09/13 2,415 2,430 2,373 2,407 612,600
2023/09/12 2,402 2,422 2,391 2,415 550,000
2023/09/11 2,373 2,382 2,359 2,371 427,100
2023/09/08 2,382 2,387 2,346 2,355 808,800
2023/09/07 2,364 2,389 2,357 2,380 629,100
2023/09/06 2,380 2,393 2,353 2,365 530,500
2023/09/05 2,380 2,397 2,353 2,386 689,300
2023/09/04 2,337 2,366 2,331 2,365 696,600
2023/09/01 2,290 2,330 2,285 2,317 577,700
2023/08/31 2,264 2,288 2,253 2,279 542,000
2023/08/30 2,253 2,282 2,243 2,266 580,400
2023/08/29 2,222 2,270 2,214 2,254 882,800
2023/08/28 2,175 2,207 2,170 2,207 647,500
2023/08/25 2,149 2,173 2,146 2,163 630,400
2023/08/24 2,127 2,157 2,123 2,157 481,000
2023/08/23 2,092 2,130 2,090 2,128 550,400
2023/08/22 2,100 2,128 2,093 2,121 488,500
2023/08/21 2,072 2,098 2,070 2,089 639,700
2023/08/18 2,041 2,070 2,036 2,054 402,000
2023/08/17 2,054 2,069 2,029 2,068 513,200
2023/08/16 2,072 2,077 2,038 2,055 662,100
2023/08/15 2,129 2,132 2,085 2,105 1,185,300
2023/08/14 2,283 2,288 2,138 2,141 1,371,900
2023/08/10 2,236 2,289 2,234 2,279 1,555,400
2023/08/09 2,212 2,217 2,188 2,212 959,400
2023/08/08 2,239 2,244 2,210 2,215 664,600
2023/08/07 2,213 2,246 2,204 2,221 539,400
2023/08/04 2,226 2,234 2,204 2,224 603,100
2023/08/03 2,253 2,267 2,218 2,218 565,200
2023/08/02 2,255 2,287 2,243 2,267 557,500
2023/08/01 2,271 2,282 2,255 2,275 371,200
2023/07/31 2,276 2,295 2,259 2,270 802,600
2023/07/28 2,221 2,253 2,207 2,252 875,200
2023/07/27 2,240 2,255 2,226 2,248 492,500
2023/07/26 2,251 2,255 2,229 2,236 306,300
2023/07/25 2,244 2,258 2,239 2,257 440,000
2023/07/24 2,224 2,238 2,213 2,230 602,200
2023/07/21 2,230 2,237 2,203 2,213 578,600
2023/07/20 2,247 2,247 2,219 2,228 653,500
2023/07/19 2,260 2,263 2,230 2,248 591,200
2023/07/18 2,226 2,254 2,215 2,234 566,300
2023/07/14 2,224 2,249 2,207 2,227 970,900
2023/07/13 2,235 2,244 2,210 2,224 588,200
2023/07/12 2,260 2,268 2,223 2,236 604,600
2023/07/11 2,251 2,260 2,229 2,230 618,900
2023/07/10 2,253 2,262 2,226 2,243 955,900
2023/07/07 2,269 2,273 2,237 2,243 1,436,700
2023/07/06 2,302 2,327 2,293 2,302 1,736,000
2023/07/05 2,276 2,300 2,242 2,298 971,600
2023/07/04 2,223 2,283 2,222 2,276 1,138,400
2023/07/03 2,210 2,216 2,187 2,215 1,104,900
2023/06/30 2,210 2,220 2,194 2,205 873,100
2023/06/29 2,200 2,222 2,183 2,194 1,222,700

このページの先頭へ