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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 3,823 | 3,823 | 3,761 | 3,768 | 411,100 |
| 2025/03/24 | 3,767 | 3,804 | 3,748 | 3,782 | 428,400 |
| 2025/03/21 | 3,747 | 3,789 | 3,726 | 3,741 | 762,500 |
| 2025/03/19 | 3,765 | 3,783 | 3,722 | 3,733 | 779,300 |
| 2025/03/18 | 3,720 | 3,789 | 3,706 | 3,782 | 695,700 |
| 2025/03/17 | 3,659 | 3,715 | 3,636 | 3,703 | 501,700 |
| 2025/03/14 | 3,570 | 3,642 | 3,570 | 3,626 | 1,025,000 |
| 2025/03/13 | 3,512 | 3,586 | 3,505 | 3,570 | 860,800 |
| 2025/03/12 | 3,444 | 3,482 | 3,420 | 3,464 | 798,500 |
| 2025/03/11 | 3,345 | 3,461 | 3,332 | 3,444 | 1,034,700 |
| 2025/03/10 | 3,557 | 3,565 | 3,460 | 3,465 | 985,200 |
| 2025/03/07 | 3,525 | 3,533 | 3,483 | 3,533 | 768,400 |
| 2025/03/06 | 3,542 | 3,585 | 3,542 | 3,585 | 595,700 |
| 2025/03/05 | 3,485 | 3,558 | 3,466 | 3,542 | 914,500 |
| 2025/03/04 | 3,570 | 3,600 | 3,463 | 3,504 | 790,000 |
| 2025/03/03 | 3,564 | 3,613 | 3,548 | 3,595 | 604,600 |
| 2025/02/28 | 3,526 | 3,538 | 3,468 | 3,521 | 1,368,000 |
| 2025/02/27 | 3,495 | 3,550 | 3,461 | 3,546 | 750,400 |
| 2025/02/26 | 3,578 | 3,591 | 3,469 | 3,513 | 600,300 |
| 2025/02/25 | 3,550 | 3,589 | 3,528 | 3,559 | 627,700 |
| 2025/02/21 | 3,536 | 3,611 | 3,533 | 3,577 | 600,600 |
| 2025/02/20 | 3,618 | 3,632 | 3,571 | 3,585 | 667,300 |
| 2025/02/19 | 3,665 | 3,719 | 3,626 | 3,674 | 547,600 |
| 2025/02/18 | 3,779 | 3,786 | 3,693 | 3,703 | 605,900 |
| 2025/02/17 | 3,747 | 4,025 | 3,719 | 3,779 | 2,019,600 |
| 2025/02/14 | 3,570 | 3,579 | 3,493 | 3,537 | 1,275,300 |
| 2025/02/13 | 3,568 | 3,594 | 3,556 | 3,588 | 728,800 |
| 2025/02/12 | 3,605 | 3,610 | 3,545 | 3,568 | 814,000 |
| 2025/02/10 | 3,617 | 3,636 | 3,577 | 3,577 | 360,900 |
| 2025/02/07 | 3,615 | 3,662 | 3,609 | 3,617 | 338,600 |
| 2025/02/06 | 3,605 | 3,633 | 3,597 | 3,615 | 352,500 |
| 2025/02/05 | 3,628 | 3,659 | 3,604 | 3,611 | 475,000 |
| 2025/02/04 | 3,700 | 3,703 | 3,581 | 3,621 | 569,700 |
| 2025/02/03 | 3,573 | 3,645 | 3,565 | 3,635 | 751,300 |
| 2025/01/31 | 3,712 | 3,720 | 3,640 | 3,673 | 318,100 |
| 2025/01/30 | 3,663 | 3,713 | 3,631 | 3,709 | 504,700 |
| 2025/01/29 | 3,651 | 3,671 | 3,629 | 3,644 | 456,800 |
| 2025/01/28 | 3,606 | 3,669 | 3,582 | 3,650 | 626,800 |
| 2025/01/27 | 3,679 | 3,696 | 3,622 | 3,654 | 712,500 |
| 2025/01/24 | 3,661 | 3,664 | 3,604 | 3,616 | 522,600 |
| 2025/01/23 | 3,647 | 3,687 | 3,615 | 3,626 | 552,900 |
| 2025/01/22 | 3,650 | 3,682 | 3,632 | 3,673 | 553,300 |
| 2025/01/21 | 3,676 | 3,682 | 3,631 | 3,667 | 338,100 |
| 2025/01/20 | 3,657 | 3,693 | 3,647 | 3,672 | 361,400 |
| 2025/01/17 | 3,602 | 3,667 | 3,558 | 3,657 | 592,500 |
| 2025/01/16 | 3,584 | 3,617 | 3,576 | 3,596 | 534,100 |
| 2025/01/15 | 3,568 | 3,573 | 3,532 | 3,566 | 479,800 |
| 2025/01/14 | 3,540 | 3,577 | 3,480 | 3,549 | 714,400 |
| 2025/01/10 | 3,587 | 3,618 | 3,552 | 3,571 | 855,200 |
| 2025/01/09 | 3,562 | 3,604 | 3,557 | 3,569 | 401,200 |
| 2025/01/08 | 3,650 | 3,656 | 3,565 | 3,567 | 580,900 |
| 2025/01/07 | 3,639 | 3,710 | 3,631 | 3,651 | 607,900 |
| 2025/01/06 | 3,670 | 3,700 | 3,609 | 3,648 | 515,900 |
| 2024/12/30 | 3,735 | 3,751 | 3,676 | 3,698 | 541,200 |
| 2024/12/27 | 3,687 | 3,746 | 3,671 | 3,735 | 471,900 |
| 2024/12/26 | 3,640 | 3,689 | 3,621 | 3,687 | 259,800 |
| 2024/12/25 | 3,638 | 3,648 | 3,615 | 3,643 | 300,400 |
| 2024/12/24 | 3,675 | 3,679 | 3,600 | 3,627 | 334,700 |
| 2024/12/23 | 3,630 | 3,695 | 3,627 | 3,668 | 322,200 |
| 2024/12/20 | 3,598 | 3,612 | 3,565 | 3,600 | 1,136,400 |
| 2024/12/19 | 3,505 | 3,593 | 3,495 | 3,552 | 396,900 |
| 2024/12/18 | 3,540 | 3,573 | 3,532 | 3,538 | 341,700 |
| 2024/12/17 | 3,610 | 3,630 | 3,552 | 3,552 | 472,000 |
| 2024/12/16 | 3,672 | 3,715 | 3,599 | 3,623 | 362,300 |
| 2024/12/13 | 3,609 | 3,667 | 3,584 | 3,631 | 701,500 |
| 2024/12/12 | 3,668 | 3,723 | 3,649 | 3,649 | 721,600 |
| 2024/12/11 | 3,592 | 3,612 | 3,560 | 3,610 | 481,500 |
| 2024/12/10 | 3,620 | 3,634 | 3,569 | 3,579 | 454,600 |
| 2024/12/09 | 3,630 | 3,631 | 3,562 | 3,604 | 413,200 |
| 2024/12/06 | 3,657 | 3,678 | 3,596 | 3,612 | 384,500 |
| 2024/12/05 | 3,703 | 3,710 | 3,654 | 3,657 | 464,600 |
| 2024/12/04 | 3,707 | 3,712 | 3,636 | 3,641 | 436,300 |
| 2024/12/03 | 3,585 | 3,748 | 3,585 | 3,725 | 573,200 |
| 2024/12/02 | 3,560 | 3,642 | 3,555 | 3,608 | 383,300 |
| 2024/11/29 | 3,574 | 3,613 | 3,566 | 3,579 | 469,300 |
| 2024/11/28 | 3,565 | 3,623 | 3,562 | 3,614 | 327,300 |
| 2024/11/27 | 3,622 | 3,660 | 3,547 | 3,600 | 555,500 |
| 2024/11/26 | 3,602 | 3,698 | 3,597 | 3,677 | 663,700 |
| 2024/11/25 | 3,738 | 3,787 | 3,597 | 3,597 | 1,125,700 |
| 2024/11/22 | 3,484 | 3,697 | 3,484 | 3,680 | 915,700 |
| 2024/11/21 | 3,440 | 3,474 | 3,412 | 3,464 | 489,100 |
| 2024/11/20 | 3,393 | 3,460 | 3,391 | 3,440 | 480,400 |
| 2024/11/19 | 3,373 | 3,419 | 3,351 | 3,419 | 417,000 |
| 2024/11/18 | 3,359 | 3,380 | 3,303 | 3,370 | 659,600 |
| 2024/11/15 | 3,406 | 3,468 | 3,378 | 3,395 | 912,300 |
| 2024/11/14 | 3,560 | 3,579 | 3,515 | 3,515 | 699,100 |
| 2024/11/13 | 3,581 | 3,611 | 3,519 | 3,532 | 553,200 |
| 2024/11/12 | 3,595 | 3,671 | 3,540 | 3,565 | 758,500 |
| 2024/11/11 | 3,561 | 3,570 | 3,508 | 3,525 | 368,000 |
| 2024/11/08 | 3,615 | 3,620 | 3,546 | 3,595 | 576,600 |
| 2024/11/07 | 3,600 | 3,649 | 3,505 | 3,581 | 856,900 |
| 2024/11/06 | 3,401 | 3,533 | 3,393 | 3,530 | 637,200 |
| 2024/11/05 | 3,368 | 3,406 | 3,334 | 3,348 | 599,300 |
| 2024/11/01 | 3,413 | 3,448 | 3,342 | 3,359 | 721,800 |
| 2024/10/31 | 3,495 | 3,512 | 3,447 | 3,483 | 548,100 |
| 2024/10/30 | 3,454 | 3,473 | 3,419 | 3,459 | 763,900 |
| 2024/10/29 | 3,419 | 3,485 | 3,419 | 3,483 | 480,200 |
| 2024/10/28 | 3,336 | 3,433 | 3,336 | 3,419 | 423,400 |
| 2024/10/25 | 3,355 | 3,388 | 3,346 | 3,379 | 358,300 |
| 2024/10/24 | 3,356 | 3,430 | 3,342 | 3,391 | 526,900 |
| 2024/10/23 | 3,401 | 3,410 | 3,345 | 3,373 | 844,900 |
| 2024/10/22 | 3,492 | 3,514 | 3,406 | 3,426 | 741,900 |
| 2024/10/21 | 3,566 | 3,570 | 3,521 | 3,529 | 489,500 |
| 2024/10/18 | 3,605 | 3,640 | 3,558 | 3,573 | 428,300 |
| 2024/10/17 | 3,658 | 3,682 | 3,605 | 3,605 | 433,200 |
| 2024/10/16 | 3,597 | 3,670 | 3,579 | 3,631 | 331,200 |