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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,141 | 4,208 | 4,112 | 4,140 | 939,800 |
| 2026/06/04 | 4,085 | 4,097 | 4,019 | 4,045 | 702,800 |
| 2026/06/03 | 4,047 | 4,053 | 3,973 | 4,041 | 815,200 |
| 2026/06/02 | 4,041 | 4,074 | 3,964 | 4,030 | 932,900 |
| 2026/06/01 | 4,135 | 4,217 | 4,036 | 4,077 | 955,000 |
| 2026/05/29 | 4,080 | 4,152 | 4,067 | 4,093 | 878,000 |
| 2026/05/28 | 4,205 | 4,205 | 4,129 | 4,133 | 659,500 |
| 2026/05/27 | 4,169 | 4,187 | 4,120 | 4,167 | 677,100 |
| 2026/05/26 | 4,251 | 4,266 | 4,135 | 4,135 | 647,900 |
| 2026/05/25 | 4,208 | 4,282 | 4,178 | 4,232 | 687,800 |
| 2026/05/22 | 4,209 | 4,235 | 4,139 | 4,190 | 793,000 |
| 2026/05/21 | 4,180 | 4,264 | 4,176 | 4,221 | 787,700 |
| 2026/05/20 | 4,372 | 4,398 | 4,159 | 4,169 | 808,800 |
| 2026/05/19 | 4,318 | 4,366 | 4,250 | 4,366 | 945,100 |
| 2026/05/18 | 4,131 | 4,315 | 4,063 | 4,248 | 1,474,400 |
| 2026/05/15 | 4,390 | 4,449 | 4,281 | 4,316 | 720,300 |
| 2026/05/14 | 4,377 | 4,425 | 4,368 | 4,401 | 509,700 |
| 2026/05/13 | 4,363 | 4,444 | 4,359 | 4,417 | 648,500 |
| 2026/05/12 | 4,380 | 4,425 | 4,344 | 4,369 | 565,300 |
| 2026/05/11 | 4,324 | 4,370 | 4,291 | 4,355 | 518,700 |
| 2026/05/08 | 4,326 | 4,355 | 4,273 | 4,310 | 591,300 |
| 2026/05/07 | 4,312 | 4,348 | 4,262 | 4,323 | 944,100 |
| 2026/05/01 | 4,293 | 4,306 | 4,235 | 4,259 | 340,400 |
| 2026/04/30 | 4,319 | 4,363 | 4,302 | 4,359 | 469,100 |
| 2026/04/28 | 4,350 | 4,389 | 4,305 | 4,389 | 421,500 |
| 2026/04/27 | 4,268 | 4,311 | 4,246 | 4,280 | 353,600 |
| 2026/04/24 | 4,303 | 4,365 | 4,285 | 4,316 | 330,100 |
| 2026/04/23 | 4,346 | 4,365 | 4,304 | 4,339 | 378,400 |
| 2026/04/22 | 4,403 | 4,415 | 4,345 | 4,369 | 449,000 |
| 2026/04/21 | 4,412 | 4,429 | 4,360 | 4,405 | 727,100 |
| 2026/04/20 | 4,390 | 4,412 | 4,362 | 4,388 | 492,400 |
| 2026/04/17 | 4,426 | 4,426 | 4,337 | 4,337 | 342,200 |
| 2026/04/16 | 4,404 | 4,430 | 4,352 | 4,391 | 579,300 |
| 2026/04/15 | 4,450 | 4,466 | 4,390 | 4,404 | 358,100 |
| 2026/04/14 | 4,368 | 4,424 | 4,352 | 4,404 | 357,100 |
| 2026/04/13 | 4,316 | 4,362 | 4,292 | 4,298 | 298,100 |
| 2026/04/10 | 4,440 | 4,450 | 4,342 | 4,348 | 712,900 |
| 2026/04/09 | 4,528 | 4,530 | 4,411 | 4,411 | 712,200 |
| 2026/04/08 | 4,495 | 4,525 | 4,408 | 4,474 | 741,200 |
| 2026/04/07 | 4,329 | 4,348 | 4,273 | 4,285 | 419,200 |
| 2026/04/06 | 4,241 | 4,286 | 4,239 | 4,260 | 338,300 |
| 2026/04/03 | 4,208 | 4,266 | 4,201 | 4,240 | 442,200 |
| 2026/03/27 | 4,189 | 4,235 | 4,167 | 4,211 | 779,600 |
| 2026/03/26 | 4,207 | 4,231 | 4,142 | 4,205 | 581,500 |
| 2026/03/25 | 4,209 | 4,278 | 4,181 | 4,244 | 601,000 |
| 2026/03/24 | 4,152 | 4,171 | 4,116 | 4,159 | 413,600 |
| 2026/03/23 | 4,019 | 4,107 | 4,000 | 4,043 | 794,200 |
| 2026/03/19 | 4,243 | 4,266 | 4,207 | 4,229 | 579,200 |
| 2026/03/18 | 4,310 | 4,340 | 4,278 | 4,340 | 405,500 |
| 2026/03/17 | 4,248 | 4,276 | 4,208 | 4,221 | 324,200 |
| 2026/03/16 | 4,289 | 4,327 | 4,229 | 4,232 | 290,700 |
| 2026/03/13 | 4,206 | 4,329 | 4,206 | 4,277 | 715,400 |
| 2026/03/12 | 4,340 | 4,371 | 4,219 | 4,276 | 542,000 |
| 2026/03/11 | 4,478 | 4,508 | 4,423 | 4,442 | 513,700 |
| 2026/03/10 | 4,441 | 4,514 | 4,404 | 4,448 | 766,800 |
| 2026/03/09 | 4,267 | 4,333 | 4,192 | 4,301 | 653,400 |
| 2026/03/06 | 4,481 | 4,525 | 4,446 | 4,520 | 499,200 |
| 2026/03/05 | 4,551 | 4,598 | 4,508 | 4,516 | 899,400 |
| 2026/03/04 | 4,400 | 4,442 | 4,310 | 4,354 | 660,500 |
| 2026/03/03 | 4,657 | 4,710 | 4,543 | 4,569 | 471,300 |
| 2026/03/02 | 4,632 | 4,677 | 4,526 | 4,659 | 506,400 |
| 2026/02/27 | 4,790 | 4,817 | 4,731 | 4,772 | 795,200 |
| 2026/02/26 | 4,699 | 4,791 | 4,693 | 4,728 | 560,200 |
| 2026/02/25 | 4,690 | 4,697 | 4,607 | 4,656 | 408,800 |
| 2026/02/24 | 4,636 | 4,671 | 4,598 | 4,635 | 506,200 |
| 2026/02/20 | 4,680 | 4,690 | 4,592 | 4,643 | 517,300 |
| 2026/02/19 | 4,777 | 4,833 | 4,718 | 4,763 | 545,200 |
| 2026/02/18 | 4,839 | 4,895 | 4,732 | 4,792 | 934,500 |
| 2026/02/17 | 4,760 | 4,808 | 4,661 | 4,661 | 532,300 |
| 2026/02/16 | 4,940 | 4,940 | 4,750 | 4,777 | 1,415,800 |
| 2026/02/13 | 4,595 | 4,645 | 4,440 | 4,449 | 1,120,900 |
| 2026/02/12 | 4,553 | 4,618 | 4,541 | 4,549 | 695,000 |
| 2026/02/10 | 4,548 | 4,627 | 4,512 | 4,512 | 754,900 |
| 2026/02/09 | 4,671 | 4,679 | 4,528 | 4,528 | 1,372,000 |
| 2026/02/06 | 4,400 | 4,458 | 4,390 | 4,420 | 575,200 |
| 2026/02/05 | 4,513 | 4,539 | 4,410 | 4,443 | 716,500 |
| 2026/02/04 | 4,225 | 4,357 | 4,225 | 4,320 | 407,400 |
| 2026/02/03 | 4,151 | 4,289 | 4,151 | 4,285 | 573,000 |
| 2026/02/02 | 4,182 | 4,188 | 4,098 | 4,098 | 501,600 |
| 2026/01/30 | 4,094 | 4,159 | 4,084 | 4,151 | 394,700 |
| 2026/01/29 | 4,053 | 4,136 | 4,019 | 4,132 | 545,000 |
| 2026/01/28 | 4,085 | 4,102 | 4,058 | 4,084 | 489,500 |
| 2026/01/27 | 4,123 | 4,154 | 4,100 | 4,133 | 411,700 |
| 2026/01/26 | 4,137 | 4,193 | 4,129 | 4,154 | 440,300 |
| 2026/01/23 | 4,256 | 4,289 | 4,223 | 4,277 | 399,100 |
| 2026/01/22 | 4,201 | 4,275 | 4,192 | 4,234 | 445,700 |
| 2026/01/21 | 4,171 | 4,199 | 4,145 | 4,186 | 607,000 |
| 2026/01/20 | 4,341 | 4,357 | 4,296 | 4,298 | 307,300 |
| 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 |