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 |
|---|---|---|---|---|---|
| 2026/01/19 | 4,348 | 4,372 | 4,315 | 4,357 | 349,600 |
| 2026/01/16 | 4,333 | 4,415 | 4,330 | 4,407 | 347,200 |
| 2026/01/15 | 4,370 | 4,433 | 4,370 | 4,395 | 351,100 |
| 2026/01/14 | 4,400 | 4,400 | 4,322 | 4,353 | 591,700 |
| 2026/01/13 | 4,396 | 4,415 | 4,350 | 4,360 | 619,600 |
| 2026/01/09 | 4,320 | 4,342 | 4,278 | 4,326 | 609,900 |
| 2026/01/08 | 4,300 | 4,326 | 4,266 | 4,266 | 501,300 |
| 2026/01/07 | 4,262 | 4,356 | 4,258 | 4,303 | 601,400 |
| 2026/01/06 | 4,257 | 4,344 | 4,251 | 4,315 | 497,800 |
| 2026/01/05 | 4,243 | 4,269 | 4,137 | 4,205 | 621,800 |
| 2025/12/30 | 4,227 | 4,247 | 4,208 | 4,208 | 340,400 |
| 2025/12/29 | 4,274 | 4,278 | 4,228 | 4,232 | 377,100 |
| 2025/12/26 | 4,279 | 4,310 | 4,243 | 4,255 | 231,700 |
| 2025/12/25 | 4,294 | 4,294 | 4,235 | 4,290 | 149,600 |
| 2025/12/24 | 4,320 | 4,320 | 4,248 | 4,255 | 426,700 |
| 2025/12/23 | 4,269 | 4,331 | 4,250 | 4,298 | 367,400 |
| 2025/12/22 | 4,293 | 4,305 | 4,237 | 4,250 | 518,400 |
| 2025/12/19 | 4,235 | 4,347 | 4,212 | 4,296 | 1,507,000 |
| 2025/12/18 | 4,130 | 4,218 | 4,130 | 4,196 | 386,700 |
| 2025/12/17 | 4,155 | 4,170 | 4,107 | 4,143 | 435,700 |
| 2025/12/16 | 4,162 | 4,202 | 4,103 | 4,103 | 418,000 |
| 2025/12/15 | 4,206 | 4,230 | 4,171 | 4,171 | 547,700 |
| 2025/12/12 | 4,060 | 4,226 | 3,995 | 4,204 | 774,700 |
| 2025/12/11 | 4,073 | 4,073 | 3,983 | 3,990 | 311,800 |
| 2025/12/10 | 3,980 | 4,079 | 3,973 | 4,032 | 424,400 |
| 2025/12/09 | 4,011 | 4,041 | 4,000 | 4,003 | 363,500 |
| 2025/12/08 | 3,992 | 4,034 | 3,978 | 4,026 | 355,700 |
| 2025/12/05 | 4,086 | 4,087 | 3,974 | 3,974 | 574,200 |
| 2025/12/04 | 3,995 | 4,055 | 3,991 | 4,037 | 530,300 |
| 2025/12/03 | 4,034 | 4,093 | 3,990 | 4,040 | 811,300 |
| 2025/12/02 | 3,928 | 3,937 | 3,877 | 3,897 | 442,400 |
| 2025/12/01 | 3,901 | 3,933 | 3,850 | 3,895 | 469,000 |
| 2025/11/28 | 3,919 | 3,958 | 3,883 | 3,927 | 1,177,900 |
| 2025/11/27 | 3,878 | 3,943 | 3,864 | 3,927 | 507,500 |
| 2025/11/26 | 3,790 | 3,847 | 3,777 | 3,839 | 469,500 |
| 2025/11/25 | 3,780 | 3,791 | 3,731 | 3,776 | 538,100 |
| 2025/11/21 | 3,663 | 3,761 | 3,663 | 3,736 | 1,138,100 |
| 2025/11/20 | 3,653 | 3,750 | 3,649 | 3,716 | 833,400 |
| 2025/11/19 | 3,627 | 3,652 | 3,585 | 3,623 | 867,700 |
| 2025/11/18 | 3,630 | 3,646 | 3,561 | 3,586 | 1,172,800 |
| 2025/11/17 | 3,669 | 3,718 | 3,562 | 3,637 | 1,953,400 |
| 2025/11/14 | 3,966 | 3,969 | 3,904 | 3,941 | 693,600 |
| 2025/11/13 | 3,954 | 3,998 | 3,933 | 3,950 | 436,300 |
| 2025/11/12 | 3,919 | 3,938 | 3,886 | 3,938 | 660,200 |
| 2025/11/11 | 3,879 | 3,903 | 3,842 | 3,903 | 599,500 |
| 2025/11/10 | 3,821 | 3,872 | 3,808 | 3,858 | 542,500 |
| 2025/11/07 | 3,735 | 3,803 | 3,735 | 3,803 | 478,400 |
| 2025/11/06 | 3,739 | 3,814 | 3,720 | 3,791 | 422,600 |
| 2025/11/05 | 3,820 | 3,836 | 3,679 | 3,753 | 698,900 |
| 2025/11/04 | 3,728 | 3,810 | 3,702 | 3,784 | 696,600 |
| 2025/10/31 | 3,748 | 3,783 | 3,738 | 3,767 | 590,100 |
| 2025/10/30 | 3,667 | 3,748 | 3,655 | 3,748 | 1,772,900 |
| 2025/10/29 | 3,763 | 3,774 | 3,686 | 3,686 | 640,700 |
| 2025/10/28 | 3,818 | 3,829 | 3,753 | 3,762 | 587,700 |
| 2025/10/27 | 3,850 | 3,895 | 3,836 | 3,857 | 434,900 |
| 2025/10/24 | 3,845 | 3,854 | 3,802 | 3,802 | 366,000 |
| 2025/10/23 | 3,796 | 3,847 | 3,782 | 3,847 | 465,800 |
| 2025/10/22 | 3,810 | 3,850 | 3,793 | 3,820 | 414,300 |
| 2025/10/21 | 3,818 | 3,829 | 3,783 | 3,798 | 395,000 |
| 2025/10/20 | 3,765 | 3,780 | 3,727 | 3,774 | 517,900 |
| 2025/10/17 | 3,721 | 3,742 | 3,700 | 3,700 | 525,400 |
| 2025/10/16 | 3,766 | 3,796 | 3,757 | 3,771 | 587,700 |
| 2025/10/15 | 3,807 | 3,807 | 3,762 | 3,771 | 568,300 |
| 2025/10/14 | 3,747 | 3,821 | 3,723 | 3,750 | 905,000 |
| 2025/10/10 | 4,018 | 4,030 | 3,887 | 3,887 | 872,700 |
| 2025/10/09 | 3,962 | 4,000 | 3,944 | 3,997 | 622,300 |
| 2025/10/08 | 3,965 | 4,037 | 3,913 | 4,000 | 1,009,200 |
| 2025/10/07 | 3,896 | 3,904 | 3,852 | 3,878 | 634,200 |
| 2025/10/06 | 3,860 | 3,897 | 3,811 | 3,877 | 820,300 |
| 2025/10/03 | 3,705 | 3,783 | 3,701 | 3,758 | 624,200 |
| 2025/10/02 | 3,795 | 3,799 | 3,715 | 3,743 | 758,400 |
| 2025/10/01 | 3,881 | 3,891 | 3,775 | 3,829 | 675,100 |
| 2025/09/30 | 3,880 | 3,950 | 3,879 | 3,950 | 585,700 |
| 2025/09/29 | 3,985 | 3,992 | 3,907 | 3,918 | 576,400 |
| 2025/09/26 | 3,958 | 4,006 | 3,924 | 4,006 | 701,500 |
| 2025/09/25 | 3,930 | 3,972 | 3,920 | 3,940 | 773,700 |
| 2025/09/24 | 3,877 | 3,896 | 3,831 | 3,896 | 810,700 |
| 2025/09/22 | 3,875 | 3,889 | 3,855 | 3,869 | 636,300 |
| 2025/09/19 | 3,959 | 3,977 | 3,870 | 3,875 | 2,233,700 |
| 2025/09/18 | 3,938 | 3,959 | 3,914 | 3,944 | 400,400 |
| 2025/09/17 | 3,920 | 3,943 | 3,864 | 3,931 | 487,800 |
| 2025/09/16 | 3,968 | 3,969 | 3,915 | 3,946 | 826,000 |
| 2025/09/12 | 3,944 | 3,944 | 3,904 | 3,913 | 850,700 |
| 2025/09/11 | 3,931 | 3,945 | 3,891 | 3,924 | 579,700 |
| 2025/09/10 | 3,895 | 3,914 | 3,867 | 3,912 | 714,400 |
| 2025/09/09 | 3,897 | 3,933 | 3,875 | 3,895 | 651,700 |
| 2025/09/08 | 3,840 | 3,899 | 3,831 | 3,881 | 815,300 |
| 2025/09/05 | 3,833 | 3,844 | 3,800 | 3,840 | 686,700 |
| 2025/09/04 | 3,751 | 3,797 | 3,742 | 3,796 | 509,000 |
| 2025/09/03 | 3,808 | 3,831 | 3,735 | 3,758 | 819,200 |
| 2025/09/02 | 3,805 | 3,857 | 3,782 | 3,847 | 711,500 |
| 2025/09/01 | 3,752 | 3,812 | 3,747 | 3,783 | 645,800 |
| 2025/08/29 | 3,795 | 3,797 | 3,761 | 3,778 | 608,500 |
| 2025/08/28 | 3,781 | 3,832 | 3,780 | 3,823 | 627,800 |
| 2025/08/27 | 3,741 | 3,808 | 3,738 | 3,798 | 704,800 |
| 2025/08/26 | 3,785 | 3,790 | 3,723 | 3,741 | 645,800 |
| 2025/08/25 | 3,852 | 3,868 | 3,774 | 3,775 | 761,300 |
| 2025/08/22 | 3,823 | 3,850 | 3,795 | 3,836 | 902,200 |
| 2025/08/21 | 3,829 | 3,845 | 3,810 | 3,825 | 754,600 |
| 2025/08/20 | 3,869 | 3,912 | 3,839 | 3,842 | 1,128,700 |
| 2025/08/19 | 3,745 | 3,884 | 3,733 | 3,869 | 1,766,300 |
| 2025/08/18 | 3,723 | 3,723 | 3,662 | 3,723 | 1,844,200 |
| 2025/08/15 | 3,700 | 3,797 | 3,625 | 3,731 | 4,130,400 |
| 2025/08/14 | 4,170 | 4,171 | 4,115 | 4,120 | 755,600 |
| 2025/08/13 | 4,229 | 4,269 | 4,191 | 4,206 | 982,300 |
| 2025/08/12 | 4,169 | 4,212 | 4,148 | 4,169 | 736,800 |
| 2025/08/08 | 4,044 | 4,122 | 4,033 | 4,122 | 895,300 |
| 2025/08/07 | 3,961 | 4,034 | 3,960 | 4,008 | 637,700 |
| 2025/08/06 | 3,920 | 3,983 | 3,903 | 3,953 | 697,200 |
| 2025/08/05 | 3,857 | 3,952 | 3,852 | 3,933 | 803,200 |
| 2025/08/04 | 3,913 | 3,950 | 3,752 | 3,844 | 1,658,900 |
| 2025/08/01 | 4,054 | 4,136 | 4,030 | 4,115 | 667,300 |
| 2025/07/31 | 3,976 | 4,034 | 3,962 | 4,016 | 553,000 |
| 2025/07/30 | 3,908 | 3,958 | 3,901 | 3,952 | 472,000 |
| 2025/07/29 | 3,942 | 3,951 | 3,909 | 3,911 | 481,700 |
| 2025/07/28 | 4,010 | 4,026 | 3,942 | 3,973 | 450,100 |
| 2025/07/25 | 4,007 | 4,011 | 3,969 | 4,008 | 589,400 |
| 2025/07/24 | 4,018 | 4,043 | 3,976 | 4,000 | 730,400 |
| 2025/07/23 | 4,002 | 4,006 | 3,931 | 4,001 | 616,600 |
| 2025/07/22 | 3,916 | 3,950 | 3,904 | 3,912 | 434,400 |
| 2025/07/18 | 4,011 | 4,013 | 3,937 | 3,947 | 362,600 |
| 2025/07/17 | 3,913 | 3,952 | 3,910 | 3,941 | 299,200 |
| 2025/07/16 | 3,919 | 3,932 | 3,892 | 3,913 | 492,000 |
| 2025/07/15 | 3,952 | 3,975 | 3,928 | 3,941 | 429,000 |
| 2025/07/14 | 3,956 | 3,982 | 3,904 | 3,951 | 482,000 |
| 2025/07/11 | 4,038 | 4,040 | 3,981 | 3,985 | 497,500 |
| 2025/07/10 | 3,976 | 3,989 | 3,951 | 3,968 | 414,100 |
| 2025/07/09 | 3,974 | 4,028 | 3,965 | 3,980 | 439,100 |
| 2025/07/08 | 3,980 | 3,987 | 3,945 | 3,955 | 615,500 |
| 2025/07/07 | 3,997 | 4,032 | 3,976 | 4,004 | 463,600 |
| 2025/07/04 | 3,964 | 3,965 | 3,928 | 3,956 | 459,700 |
| 2025/07/03 | 3,981 | 3,984 | 3,890 | 3,928 | 1,229,300 |
| 2025/07/02 | 3,958 | 4,040 | 3,955 | 4,014 | 963,600 |
| 2025/07/01 | 3,905 | 3,985 | 3,905 | 3,969 | 619,500 |
| 2025/06/30 | 3,902 | 3,932 | 3,878 | 3,900 | 643,500 |
| 2025/06/27 | 3,869 | 3,899 | 3,832 | 3,851 | 668,100 |
| 2025/06/26 | 3,856 | 3,887 | 3,826 | 3,858 | 805,800 |
| 2025/06/25 | 3,880 | 3,909 | 3,859 | 3,905 | 610,500 |
| 2025/06/24 | 3,968 | 3,970 | 3,913 | 3,919 | 559,600 |
| 2025/06/23 | 3,977 | 3,978 | 3,903 | 3,937 | 768,300 |
| 2025/06/20 | 4,009 | 4,031 | 3,988 | 4,007 | 1,122,700 |
| 2025/06/19 | 4,050 | 4,067 | 4,015 | 4,028 | 645,900 |
| 2025/06/18 | 4,052 | 4,086 | 4,041 | 4,076 | 432,900 |
| 2025/06/17 | 4,043 | 4,113 | 4,040 | 4,088 | 475,900 |
| 2025/06/16 | 4,010 | 4,043 | 3,992 | 4,023 | 427,900 |
| 2025/06/13 | 4,046 | 4,058 | 3,971 | 3,974 | 847,400 |
| 2025/06/12 | 4,030 | 4,063 | 4,009 | 4,018 | 429,800 |
| 2025/06/11 | 4,134 | 4,134 | 4,025 | 4,050 | 647,900 |
| 2025/06/10 | 4,174 | 4,185 | 4,096 | 4,110 | 822,300 |
| 2025/06/09 | 4,150 | 4,185 | 4,150 | 4,170 | 383,500 |
| 2025/06/06 | 4,128 | 4,148 | 4,095 | 4,122 | 394,000 |
| 2025/06/05 | 4,103 | 4,173 | 4,103 | 4,136 | 750,900 |
| 2025/06/04 | 4,050 | 4,130 | 4,040 | 4,091 | 541,000 |
| 2025/06/03 | 4,020 | 4,083 | 3,976 | 4,050 | 671,700 |
| 2025/06/02 | 3,920 | 3,983 | 3,916 | 3,983 | 622,100 |
| 2025/05/30 | 3,918 | 3,954 | 3,915 | 3,944 | 546,800 |
| 2025/05/29 | 3,981 | 3,990 | 3,942 | 3,959 | 435,400 |
| 2025/05/28 | 4,005 | 4,024 | 3,948 | 3,948 | 578,700 |
| 2025/05/27 | 3,897 | 3,908 | 3,841 | 3,885 | 612,900 |
| 2025/05/26 | 3,857 | 3,873 | 3,836 | 3,850 | 700,400 |
| 2025/05/23 | 3,859 | 3,877 | 3,811 | 3,857 | 498,300 |
| 2025/05/22 | 3,820 | 3,843 | 3,794 | 3,801 | 817,600 |
| 2025/05/21 | 3,858 | 3,899 | 3,843 | 3,890 | 516,400 |
| 2025/05/20 | 3,871 | 3,918 | 3,838 | 3,852 | 630,100 |
| 2025/05/19 | 3,855 | 3,910 | 3,817 | 3,871 | 850,900 |
| 2025/05/16 | 3,762 | 3,940 | 3,725 | 3,906 | 1,960,300 |
| 2025/05/15 | 3,447 | 3,463 | 3,413 | 3,420 | 445,600 |
| 2025/05/14 | 3,536 | 3,555 | 3,470 | 3,498 | 345,500 |
| 2025/05/13 | 3,554 | 3,565 | 3,490 | 3,506 | 490,300 |
| 2025/05/12 | 3,488 | 3,530 | 3,465 | 3,484 | 383,000 |
| 2025/05/09 | 3,445 | 3,507 | 3,410 | 3,507 | 720,300 |
| 2025/05/08 | 3,350 | 3,376 | 3,332 | 3,375 | 370,900 |
| 2025/05/07 | 3,346 | 3,372 | 3,331 | 3,372 | 466,800 |
| 2025/05/02 | 3,360 | 3,384 | 3,338 | 3,351 | 321,600 |
| 2025/05/01 | 3,349 | 3,390 | 3,341 | 3,353 | 318,100 |
| 2025/04/30 | 3,341 | 3,344 | 3,307 | 3,340 | 426,800 |
| 2025/04/28 | 3,287 | 3,350 | 3,277 | 3,320 | 339,500 |
| 2025/04/25 | 3,298 | 3,316 | 3,265 | 3,298 | 385,400 |
| 2025/04/24 | 3,290 | 3,307 | 3,257 | 3,265 | 541,100 |
| 2025/04/23 | 3,294 | 3,294 | 3,200 | 3,220 | 422,300 |
| 2025/04/22 | 3,116 | 3,163 | 3,111 | 3,160 | 254,100 |
| 2025/04/21 | 3,174 | 3,186 | 3,133 | 3,143 | 313,800 |
| 2025/04/18 | 3,165 | 3,193 | 3,150 | 3,177 | 246,600 |
| 2025/04/17 | 3,100 | 3,176 | 3,100 | 3,166 | 355,600 |
| 2025/04/16 | 3,114 | 3,119 | 3,081 | 3,092 | 387,300 |
| 2025/04/15 | 3,175 | 3,178 | 3,095 | 3,095 | 455,700 |
| 2025/04/14 | 3,090 | 3,160 | 3,073 | 3,136 | 487,600 |
| 2025/04/11 | 2,978 | 3,108 | 2,970 | 3,095 | 813,200 |
| 2025/04/10 | 3,173 | 3,181 | 3,106 | 3,166 | 812,600 |
| 2025/04/09 | 2,938 | 2,960 | 2,850 | 2,888 | 1,180,800 |
| 2025/04/08 | 2,991 | 3,131 | 2,984 | 3,092 | 746,300 |
| 2025/04/07 | 2,850 | 2,945 | 2,781 | 2,854 | 1,206,200 |
| 2025/04/04 | 3,217 | 3,257 | 3,070 | 3,128 | 1,224,000 |
| 2025/04/03 | 3,320 | 3,388 | 3,317 | 3,357 | 1,107,300 |
| 2025/04/02 | 3,516 | 3,533 | 3,442 | 3,486 | 727,200 |
| 2025/04/01 | 3,579 | 3,590 | 3,511 | 3,511 | 644,300 |
| 2025/03/31 | 3,550 | 3,559 | 3,481 | 3,526 | 757,000 |
| 2025/03/28 | 3,685 | 3,720 | 3,652 | 3,673 | 579,700 |
| 2025/03/27 | 3,762 | 3,797 | 3,734 | 3,796 | 701,500 |
| 2025/03/26 | 3,790 | 3,793 | 3,735 | 3,766 | 554,000 |