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
1986/12/27 2,670 2,690 2,600 2,640 35,000
1986/12/26 2,700 2,720 2,670 2,670 69,000
1986/12/25 2,750 2,750 2,650 2,730 98,000
1986/12/24 2,740 2,790 2,660 2,750 112,000
1986/12/23 2,730 2,810 2,650 2,750 322,000
1986/12/22 2,720 2,780 2,640 2,750 144,000
1986/12/19 2,700 2,810 2,700 2,760 356,000
1986/12/18 2,750 2,760 2,700 2,700 130,000
1986/12/17 2,810 2,840 2,750 2,830 138,000
1986/12/16 2,850 2,900 2,800 2,850 219,000
1986/12/15 2,940 2,940 2,840 2,870 357,000
1986/12/12 2,790 2,910 2,780 2,910 1,032,001
1986/12/11 2,800 2,820 2,750 2,750 195,000
1986/12/10 2,810 2,870 2,760 2,840 346,000
1986/12/09 2,890 2,900 2,750 2,840 583,000
1986/12/08 2,940 3,000 2,880 2,900 1,239,001
1986/12/06 2,890 2,970 2,880 2,930 1,164,001
1986/12/05 2,750 2,870 2,700 2,820 1,088,001
1986/12/04 2,810 2,870 2,770 2,800 1,260,001
1986/12/03 2,740 2,950 2,690 2,880 4,218,002
1986/12/02 2,500 2,800 2,480 2,780 2,239,001
1986/12/01 2,470 2,580 2,390 2,500 841,000
1986/11/29 2,220 2,440 2,220 2,440 433,000
1986/11/28 2,250 2,250 2,180 2,220 265,000
1986/11/27 2,000 2,250 2,000 2,250 184,000
1986/11/26 1,980 2,000 1,940 2,000 131,000
1986/11/25 1,950 2,020 1,910 2,020 108,000
1986/11/22 1,810 1,890 1,800 1,890 34,000
1986/11/21 1,810 1,810 1,810 1,810 9,000
1986/11/20 1,810 1,810 1,800 1,810 23,000
1986/11/19 1,800 1,810 1,800 1,810 12,000
1986/11/18 1,870 1,870 1,810 1,840 13,000
1986/11/14 1,880 1,920 1,850 1,920 14,000
1986/11/12 1,860 1,860 1,860 1,860 6,000
1986/11/10 1,950 1,950 1,950 1,950 5,000
1986/11/07 1,900 2,000 1,890 1,990 15,000
1986/11/06 1,890 1,890 1,890 1,890 2,000
1986/11/04 1,870 1,910 1,870 1,900 64,000
1986/11/01 1,880 1,880 1,880 1,880 6,000
1986/10/31 1,930 1,930 1,900 1,900 14,000
1986/10/30 1,940 1,960 1,920 1,930 25,000
1986/10/29 1,840 1,950 1,820 1,950 42,000
1986/10/28 1,860 1,860 1,860 1,860 2,000
1986/10/27 1,800 1,880 1,800 1,880 5,000
1986/10/25 1,750 1,800 1,720 1,800 18,000
1986/10/24 1,720 1,840 1,720 1,830 16,000
1986/10/23 1,700 1,700 1,690 1,690 6,000
1986/10/22 1,800 1,800 1,730 1,730 14,000
1986/10/21 1,860 1,870 1,810 1,810 19,000
1986/10/20 1,960 1,980 1,900 1,900 5,000
1986/10/17 1,940 2,000 1,930 2,000 59,000
1986/10/16 1,930 1,940 1,930 1,940 79,000
1986/10/15 1,950 1,950 1,900 1,930 8,000
1986/10/14 1,990 1,990 1,950 1,960 19,000
1986/10/13 2,000 2,050 2,000 2,050 15,000
1986/10/09 2,000 2,000 2,000 2,000 7,000
1986/10/08 2,060 2,060 1,960 2,000 14,000
1986/10/07 2,090 2,090 2,060 2,060 31,000
1986/10/06 1,980 2,010 1,950 2,010 4,000
1986/10/04 1,940 1,980 1,930 1,930 9,000
1986/10/03 1,920 1,960 1,920 1,920 25,000
1986/10/02 2,000 2,000 1,860 1,970 59,000
1986/10/01 2,140 2,150 1,970 1,970 28,000
1986/09/30 2,250 2,250 2,240 2,240 23,000
1986/09/29 2,300 2,300 2,270 2,290 196,000
1986/09/27 2,200 2,330 2,200 2,300 161,000
1986/09/26 2,110 2,120 2,070 2,120 31,000
1986/09/25 2,180 2,190 2,180 2,190 14,000
1986/09/24 2,060 2,200 2,050 2,200 23,000
1986/09/22 2,030 2,030 2,030 2,030 3,000
1986/09/19 2,070 2,100 2,030 2,100 21,000
1986/09/18 2,040 2,070 2,040 2,070 11,000
1986/09/17 2,190 2,190 2,130 2,130 14,000
1986/09/16 2,150 2,150 2,070 2,130 9,000
1986/09/12 2,140 2,160 2,120 2,120 14,000
1986/09/11 2,200 2,200 2,100 2,140 16,000
1986/09/10 2,200 2,200 2,170 2,170 5,000
1986/09/09 2,200 2,200 2,190 2,190 7,000
1986/09/08 2,240 2,240 2,190 2,200 15,000
1986/09/06 2,250 2,250 2,240 2,250 10,000
1986/09/05 2,270 2,270 2,250 2,250 8,000
1986/09/04 2,290 2,300 2,260 2,280 18,000
1986/09/03 2,310 2,310 2,290 2,300 102,000
1986/09/02 2,150 2,300 2,140 2,250 54,000
1986/09/01 2,080 2,160 2,060 2,160 14,000
1986/08/30 2,060 2,060 2,060 2,060 7,000
1986/08/29 2,060 2,100 2,060 2,090 24,000
1986/08/28 2,100 2,100 2,030 2,100 15,000
1986/08/27 2,160 2,160 2,120 2,130 41,000
1986/08/26 2,160 2,200 2,160 2,190 25,000
1986/08/25 2,190 2,240 2,150 2,200 30,000
1986/08/23 2,150 2,190 2,150 2,190 27,000
1986/08/22 2,190 2,200 2,190 2,200 4,000
1986/08/21 2,180 2,200 2,130 2,200 32,000
1986/08/20 2,170 2,200 2,170 2,170 27,000
1986/08/19 2,210 2,210 2,180 2,200 24,000
1986/08/18 2,270 2,270 2,220 2,230 15,000
1986/08/15 2,260 2,270 2,200 2,270 38,000
1986/08/14 2,200 2,200 2,180 2,200 24,000
1986/08/13 2,200 2,230 2,200 2,230 15,000
1986/08/12 2,230 2,230 2,180 2,180 31,000
1986/08/11 2,250 2,250 2,220 2,230 15,000
1986/08/08 2,260 2,260 2,250 2,250 11,000
1986/08/07 2,230 2,300 2,230 2,300 89,000
1986/08/06 2,290 2,290 2,230 2,230 41,000
1986/08/05 2,290 2,300 2,250 2,250 46,000
1986/08/04 2,260 2,300 2,260 2,290 57,000
1986/08/02 2,250 2,300 2,250 2,270 12,000
1986/08/01 2,210 2,300 2,200 2,250 24,000
1986/07/31 2,270 2,300 2,210 2,270 28,000
1986/07/30 2,260 2,270 2,250 2,270 28,000
1986/07/29 2,300 2,330 2,250 2,270 234,000
1986/07/28 2,290 2,340 2,290 2,340 87,000
1986/07/26 2,310 2,320 2,300 2,310 20,000
1986/07/25 2,240 2,340 2,240 2,300 150,000
1986/07/24 2,170 2,290 2,170 2,270 59,000
1986/07/23 2,200 2,240 2,170 2,210 89,000
1986/07/22 2,250 2,250 2,200 2,210 76,000
1986/07/21 2,290 2,300 2,230 2,250 40,000
1986/07/19 2,300 2,300 2,270 2,300 22,000
1986/07/18 2,210 2,300 2,210 2,300 115,000
1986/07/17 2,230 2,280 2,200 2,250 85,000
1986/07/16 2,300 2,300 2,250 2,250 131,000
1986/07/15 2,110 2,310 2,110 2,300 70,000
1986/07/14 2,150 2,190 2,150 2,150 27,000
1986/07/11 2,110 2,150 2,070 2,150 71,000
1986/07/10 2,130 2,150 2,100 2,150 69,000
1986/07/09 2,130 2,190 2,120 2,170 70,000
1986/07/08 2,100 2,130 2,080 2,080 35,000
1986/07/07 2,110 2,110 2,080 2,080 14,000
1986/07/05 2,080 2,130 2,080 2,110 27,000
1986/07/04 2,130 2,130 2,130 2,130 24,000
1986/07/03 2,060 2,100 2,040 2,080 86,000
1986/07/02 2,100 2,100 2,040 2,060 46,000
1986/07/01 2,050 2,100 2,050 2,100 22,000
1986/06/30 2,050 2,050 1,990 2,000 72,000
1986/06/28 2,010 2,050 2,010 2,050 16,000
1986/06/27 2,080 2,090 2,040 2,050 72,000
1986/06/26 2,100 2,140 2,100 2,100 7,000
1986/06/25 2,090 2,090 2,090 2,090 14,000
1986/06/24 2,140 2,160 2,080 2,160 25,000
1986/06/23 2,100 2,180 2,080 2,180 44,000
1986/06/21 2,090 2,090 2,080 2,080 20,000
1986/06/20 2,150 2,150 2,080 2,150 51,000
1986/06/19 2,130 2,170 2,120 2,150 29,000
1986/06/18 2,130 2,130 2,100 2,100 42,000
1986/06/17 2,170 2,170 2,150 2,150 38,000
1986/06/16 2,180 2,190 2,170 2,180 22,000
1986/06/13 2,210 2,220 2,180 2,220 39,000
1986/06/12 2,230 2,230 2,170 2,170 15,000
1986/06/11 2,180 2,240 2,170 2,170 41,000
1986/06/10 2,200 2,210 2,160 2,190 95,000
1986/06/09 2,200 2,250 2,170 2,240 94,000
1986/06/07 2,170 2,200 2,160 2,200 27,000
1986/06/06 2,190 2,240 2,170 2,170 68,000
1986/06/05 2,200 2,200 2,180 2,200 82,000
1986/06/04 2,270 2,280 2,210 2,210 134,000
1986/06/03 2,280 2,280 2,240 2,280 33,000
1986/06/02 2,280 2,300 2,240 2,260 85,000
1986/05/31 2,260 2,290 2,220 2,280 57,000
1986/05/30 2,320 2,320 2,260 2,290 129,000
1986/05/29 2,270 2,380 2,250 2,320 261,000
1986/05/28 2,270 2,270 2,210 2,260 677,000
1986/05/27 2,260 2,280 2,230 2,270 120,000
1986/05/26 2,230 2,240 2,200 2,240 74,000
1986/05/24 2,180 2,230 2,140 2,230 34,000
1986/05/23 2,140 2,240 2,100 2,100 74,000
1986/05/22 2,100 2,160 2,100 2,140 35,000
1986/05/21 2,060 2,140 2,060 2,140 68,000
1986/05/20 2,100 2,140 2,060 2,100 32,000
1986/05/19 2,140 2,140 2,060 2,060 30,000
1986/05/17 2,130 2,140 2,130 2,140 8,000
1986/05/16 2,200 2,200 2,150 2,190 16,000
1986/05/15 2,150 2,210 2,120 2,210 36,000
1986/05/14 2,200 2,240 2,160 2,220 26,000
1986/05/13 2,210 2,240 2,130 2,240 122,000
1986/05/12 2,220 2,250 2,200 2,250 124,000
1986/05/09 2,200 2,230 2,160 2,220 90,000
1986/05/08 2,190 2,200 2,150 2,160 73,000
1986/05/07 2,150 2,200 2,110 2,110 74,000
1986/05/06 2,230 2,230 2,110 2,170 58,000
1986/05/02 2,200 2,230 2,160 2,170 54,000
1986/05/01 2,250 2,250 2,110 2,240 53,000
1986/04/30 2,260 2,260 2,230 2,230 93,000
1986/04/28 2,300 2,300 2,210 2,270 221,000
1986/04/26 2,190 2,290 2,150 2,260 1,055,001
1986/04/25 2,150 2,180 2,130 2,180 222,000
1986/04/24 2,150 2,150 2,100 2,150 232,000
1986/04/23 2,170 2,180 2,130 2,150 233,000
1986/04/22 2,190 2,200 2,160 2,160 170,000
1986/04/21 2,180 2,220 2,160 2,190 208,000
1986/04/19 2,190 2,200 2,140 2,170 256,000
1986/04/18 2,130 2,190 2,100 2,190 598,000
1986/04/17 2,100 2,170 2,080 2,130 544,000
1986/04/16 2,060 2,080 2,000 2,070 334,000
1986/04/15 2,070 2,080 1,980 2,020 346,000
1986/04/14 1,950 2,120 1,940 2,090 450,000
1986/04/11 1,950 1,980 1,900 1,950 107,000
1986/04/10 1,910 1,940 1,900 1,940 23,000
1986/04/09 1,890 1,940 1,890 1,940 19,000
1986/04/08 1,940 1,950 1,890 1,950 81,000
1986/04/07 1,880 1,950 1,870 1,950 32,000
1986/04/05 1,890 1,920 1,880 1,880 22,000
1986/04/04 1,910 1,950 1,900 1,950 54,000
1986/04/03 1,930 1,950 1,890 1,950 132,000
1986/04/02 1,900 2,000 1,900 1,930 94,000
1986/04/01 1,770 1,870 1,700 1,850 70,000
1986/03/31 1,740 1,800 1,700 1,750 43,000
1986/03/29 1,820 1,830 1,720 1,720 53,000
1986/03/28 1,720 1,800 1,700 1,800 42,000
1986/03/27 1,740 1,740 1,690 1,700 32,000
1986/03/26 1,740 1,750 1,700 1,750 24,000
1986/03/25 1,680 1,770 1,650 1,750 113,000
1986/03/24 1,730 1,730 1,660 1,690 74,000
1986/03/22 1,730 1,750 1,700 1,740 143,000
1986/03/20 1,820 1,830 1,760 1,760 56,000
1986/03/19 1,830 1,860 1,820 1,840 35,000
1986/03/18 1,910 1,910 1,840 1,880 210,000
1986/03/17 1,900 1,950 1,870 1,910 188,000
1986/03/15 1,890 1,950 1,890 1,950 38,000
1986/03/14 1,920 1,920 1,890 1,890 55,000
1986/03/13 2,010 2,010 1,910 1,940 77,000
1986/03/12 2,000 2,050 1,970 2,020 74,000
1986/03/11 1,950 1,980 1,940 1,980 36,000
1986/03/10 1,950 1,950 1,910 1,950 36,000
1986/03/07 1,930 2,000 1,900 2,000 77,000
1986/03/06 1,980 1,980 1,900 1,960 53,000
1986/03/05 1,980 2,000 1,950 1,990 32,000
1986/03/04 1,900 2,000 1,900 2,000 96,000
1986/03/03 1,940 1,950 1,870 1,950 37,000
1986/03/01 1,990 1,990 1,910 1,970 65,000
1986/02/28 2,030 2,030 1,990 1,990 69,000
1986/02/27 2,030 2,080 1,980 2,040 89,000
1986/02/26 2,100 2,100 2,020 2,070 806,000
1986/02/25 2,130 2,160 2,120 2,120 210,000
1986/02/24 2,150 2,170 2,110 2,130 156,000
1986/02/22 2,110 2,130 2,080 2,130 233,000
1986/02/21 2,100 2,130 2,050 2,100 441,000
1986/02/20 1,990 2,150 1,990 2,080 853,000
1986/02/19 1,970 2,000 1,920 1,990 177,000
1986/02/18 1,970 2,000 1,950 1,960 239,000
1986/02/17 1,980 2,020 1,900 1,990 278,000
1986/02/15 1,980 1,980 1,940 1,940 87,000
1986/02/14 2,020 2,020 1,960 1,960 1,364,001
1986/02/13 1,890 1,940 1,860 1,930 1,617,001
1986/02/12 1,830 1,830 1,750 1,810 80,000
1986/02/10 1,870 1,890 1,820 1,850 152,000
1986/02/07 1,830 1,850 1,810 1,850 192,000
1986/02/06 1,840 1,840 1,780 1,790 56,000
1986/02/05 1,810 1,840 1,810 1,810 83,000
1986/02/04 1,850 1,860 1,810 1,840 540,000
1986/02/03 1,800 1,860 1,790 1,850 224,000
1986/02/01 1,720 1,800 1,720 1,770 110,000
1986/01/31 1,720 1,760 1,700 1,750 102,000
1986/01/30 1,760 1,790 1,710 1,780 89,000
1986/01/29 1,800 1,800 1,750 1,790 401,000
1986/01/28 1,800 1,830 1,780 1,810 293,000
1986/01/27 1,820 1,820 1,750 1,810 113,000
1986/01/25 1,750 1,830 1,750 1,820 227,000
1986/01/24 1,770 1,780 1,750 1,780 198,000
1986/01/23 1,760 1,780 1,760 1,780 127,000
1986/01/22 1,790 1,790 1,750 1,780 368,000
1986/01/21 1,750 1,820 1,750 1,780 671,000
1986/01/20 1,710 1,750 1,690 1,750 252,000
1986/01/18 1,720 1,720 1,680 1,690 92,000
1986/01/17 1,730 1,760 1,700 1,710 451,000
1986/01/16 1,670 1,700 1,670 1,700 89,000
1986/01/14 1,720 1,730 1,670 1,700 157,000
1986/01/13 1,700 1,730 1,680 1,730 89,000
1986/01/10 1,720 1,740 1,670 1,700 569,000
1986/01/09 1,700 1,770 1,700 1,760 940,001
1986/01/08 1,650 1,730 1,650 1,700 623,000
1986/01/07 1,680 1,700 1,640 1,650 1,091,001
1986/01/06 1,510 1,670 1,510 1,660 1,006,001
1986/01/04 1,500 1,550 1,490 1,530 99,000

このページの先頭へ