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
1988/12/28 2,640 2,720 2,640 2,700 57,000
1988/12/27 2,680 2,700 2,680 2,680 25,000
1988/12/26 2,720 2,720 2,720 2,720 24,000
1988/12/24 2,730 2,730 2,690 2,690 7,000
1988/12/23 2,680 2,690 2,650 2,690 49,000
1988/12/22 2,680 2,690 2,680 2,690 45,000
1988/12/21 2,680 2,700 2,680 2,700 27,000
1988/12/20 2,680 2,680 2,660 2,660 42,000
1988/12/19 2,650 2,690 2,650 2,680 37,000
1988/12/16 2,640 2,650 2,630 2,640 33,000
1988/12/15 2,680 2,690 2,660 2,660 47,000
1988/12/14 2,670 2,690 2,670 2,670 26,000
1988/12/13 2,700 2,700 2,670 2,670 22,000
1988/12/12 2,670 2,700 2,670 2,670 31,000
1988/12/09 2,700 2,720 2,650 2,650 53,000
1988/12/08 2,730 2,760 2,730 2,760 60,000
1988/12/07 2,700 2,740 2,700 2,740 10,000
1988/12/06 2,700 2,740 2,700 2,700 39,000
1988/12/05 2,780 2,780 2,770 2,770 19,000
1988/12/03 2,780 2,780 2,770 2,770 93,000
1988/12/02 2,760 2,780 2,760 2,770 48,000
1988/12/01 2,740 2,800 2,740 2,750 99,000
1988/11/30 2,730 2,730 2,730 2,730 44,000
1988/11/29 2,700 2,720 2,700 2,720 19,000
1988/11/28 2,750 2,760 2,700 2,700 57,000
1988/11/26 2,680 2,720 2,680 2,720 25,000
1988/11/25 2,690 2,730 2,690 2,700 67,000
1988/11/24 2,720 2,740 2,720 2,730 46,000
1988/11/22 2,700 2,780 2,700 2,760 245,000
1988/11/21 2,600 2,680 2,600 2,660 20,000
1988/11/18 2,590 2,640 2,590 2,620 42,000
1988/11/17 2,600 2,620 2,600 2,600 21,000
1988/11/16 2,600 2,640 2,600 2,600 65,000
1988/11/15 2,440 2,530 2,440 2,530 50,000
1988/11/14 2,450 2,450 2,450 2,450 39,000
1988/11/11 2,450 2,450 2,450 2,450 31,000
1988/11/10 2,440 2,470 2,440 2,450 46,000
1988/11/09 2,450 2,460 2,440 2,440 65,000
1988/11/08 2,450 2,450 2,430 2,450 48,000
1988/11/07 2,430 2,450 2,430 2,450 48,000
1988/11/05 2,450 2,480 2,430 2,430 25,000
1988/11/04 2,450 2,460 2,450 2,450 66,000
1988/11/02 2,480 2,480 2,430 2,430 116,000
1988/11/01 2,480 2,480 2,450 2,480 101,000
1988/10/31 2,480 2,490 2,480 2,480 33,000
1988/10/29 2,490 2,490 2,480 2,480 5,000
1988/10/28 2,480 2,500 2,480 2,480 23,000
1988/10/27 2,480 2,500 2,480 2,500 42,000
1988/10/26 2,490 2,500 2,480 2,500 101,000
1988/10/25 2,460 2,500 2,460 2,500 16,000
1988/10/24 2,530 2,530 2,480 2,480 17,000
1988/10/22 2,500 2,520 2,480 2,500 51,000
1988/10/21 2,460 2,550 2,450 2,550 46,000
1988/10/20 2,450 2,450 2,450 2,450 5,000
1988/10/19 2,450 2,450 2,450 2,450 5,000
1988/10/18 2,440 2,450 2,430 2,440 38,000
1988/10/17 2,430 2,450 2,430 2,430 28,000
1988/10/14 2,440 2,440 2,430 2,440 19,000
1988/10/13 2,420 2,450 2,420 2,440 30,000
1988/10/12 2,420 2,430 2,420 2,420 23,000
1988/10/11 2,440 2,450 2,420 2,420 11,000
1988/10/07 2,410 2,410 2,400 2,400 10,000
1988/10/06 2,420 2,460 2,400 2,400 26,000
1988/10/05 2,450 2,460 2,450 2,460 15,000
1988/10/04 2,460 2,460 2,450 2,450 35,000
1988/10/03 2,530 2,530 2,460 2,460 19,000
1988/10/01 2,520 2,520 2,460 2,460 14,000
1988/09/30 2,510 2,550 2,510 2,550 44,000
1988/09/29 2,430 2,430 2,420 2,430 31,000
1988/09/28 2,430 2,430 2,430 2,430 11,000
1988/09/27 2,450 2,450 2,410 2,420 59,000
1988/09/26 2,430 2,430 2,430 2,430 1,000
1988/09/24 2,500 2,500 2,500 2,500 5,000
1988/09/22 2,470 2,470 2,410 2,420 42,000
1988/09/21 2,420 2,420 2,420 2,420 21,000
1988/09/20 2,420 2,430 2,410 2,430 66,000
1988/09/19 2,410 2,420 2,410 2,420 10,000
1988/09/16 2,420 2,420 2,400 2,410 84,000
1988/09/14 2,440 2,450 2,420 2,450 33,000
1988/09/13 2,450 2,450 2,450 2,450 7,000
1988/09/12 2,460 2,460 2,450 2,450 3,000
1988/09/09 2,450 2,470 2,450 2,450 53,000
1988/09/08 2,470 2,470 2,470 2,470 4,000
1988/09/07 2,470 2,470 2,470 2,470 1,000
1988/09/06 2,550 2,550 2,470 2,470 27,000
1988/09/05 2,430 2,430 2,430 2,430 1,000
1988/09/03 2,410 2,410 2,410 2,410 4,000
1988/09/02 2,450 2,450 2,400 2,410 77,000
1988/09/01 2,480 2,480 2,430 2,450 9,000
1988/08/31 2,450 2,490 2,440 2,440 8,000
1988/08/30 2,410 2,450 2,410 2,450 3,000
1988/08/29 2,450 2,450 2,400 2,400 28,000
1988/08/27 2,400 2,400 2,400 2,400 21,000
1988/08/26 2,440 2,450 2,400 2,400 17,000
1988/08/25 2,440 2,450 2,430 2,430 14,000
1988/08/24 2,460 2,460 2,450 2,460 25,000
1988/08/23 2,490 2,490 2,460 2,460 23,000
1988/08/22 2,490 2,490 2,480 2,480 26,000
1988/08/19 2,500 2,500 2,460 2,500 40,000
1988/08/18 2,500 2,510 2,490 2,500 53,000
1988/08/17 2,530 2,540 2,500 2,510 218,000
1988/08/16 2,530 2,540 2,510 2,510 211,000
1988/08/15 2,530 2,540 2,530 2,530 4,000
1988/08/12 2,540 2,540 2,530 2,530 9,000
1988/08/11 2,500 2,550 2,500 2,540 13,000
1988/08/10 2,530 2,530 2,500 2,500 18,000
1988/08/09 2,530 2,530 2,530 2,530 1,000
1988/08/08 2,540 2,540 2,530 2,530 2,000
1988/08/06 2,520 2,520 2,520 2,520 1,000
1988/08/05 2,500 2,520 2,500 2,520 14,000
1988/08/04 2,510 2,520 2,500 2,500 51,000
1988/08/03 2,530 2,530 2,520 2,520 55,000
1988/08/02 2,600 2,600 2,510 2,510 11,000
1988/08/01 2,600 2,600 2,560 2,560 24,000
1988/07/30 2,500 2,500 2,500 2,500 13,000
1988/07/29 2,600 2,600 2,500 2,500 38,000
1988/07/28 2,590 2,590 2,590 2,590 2,000
1988/07/27 2,530 2,610 2,480 2,610 55,000
1988/07/26 2,500 2,570 2,500 2,570 16,000
1988/07/25 2,500 2,540 2,500 2,540 6,000
1988/07/23 2,500 2,500 2,500 2,500 11,000
1988/07/22 2,450 2,490 2,450 2,490 39,000
1988/07/21 2,490 2,530 2,490 2,530 27,000
1988/07/20 2,520 2,550 2,520 2,530 18,000
1988/07/19 2,500 2,540 2,500 2,540 5,000
1988/07/18 2,500 2,500 2,450 2,500 19,000
1988/07/15 2,500 2,520 2,490 2,490 62,000
1988/07/14 2,550 2,550 2,520 2,520 32,000
1988/07/13 2,550 2,580 2,530 2,570 25,000
1988/07/12 2,530 2,580 2,530 2,580 9,000
1988/07/11 2,520 2,550 2,510 2,520 14,000
1988/07/08 2,500 2,510 2,500 2,510 20,000
1988/07/07 2,510 2,520 2,500 2,500 23,000
1988/07/06 2,530 2,540 2,500 2,500 40,000
1988/07/05 2,580 2,580 2,520 2,530 11,000
1988/07/04 2,600 2,600 2,580 2,580 18,000
1988/07/02 2,600 2,600 2,600 2,600 9,000
1988/07/01 2,620 2,660 2,610 2,620 26,000
1988/06/30 2,620 2,620 2,610 2,620 13,000
1988/06/29 2,670 2,670 2,610 2,610 13,000
1988/06/28 2,660 2,680 2,650 2,680 39,000
1988/06/27 2,710 2,710 2,630 2,630 34,000
1988/06/25 2,650 2,730 2,640 2,730 21,000
1988/06/24 2,650 2,690 2,640 2,670 21,000
1988/06/23 2,690 2,690 2,630 2,640 28,000
1988/06/22 2,700 2,700 2,630 2,630 41,000
1988/06/21 2,640 2,650 2,610 2,620 29,000
1988/06/20 2,680 2,680 2,660 2,660 13,000
1988/06/17 2,660 2,700 2,660 2,680 84,000
1988/06/16 2,700 2,700 2,660 2,670 66,000
1988/06/15 2,750 2,750 2,700 2,700 51,000
1988/06/14 2,750 2,750 2,750 2,750 4,000
1988/06/13 2,760 2,770 2,760 2,770 15,000
1988/06/10 2,770 2,770 2,770 2,770 5,000
1988/06/09 2,800 2,800 2,760 2,760 7,000
1988/06/08 2,730 2,730 2,730 2,730 10,000
1988/06/07 2,750 2,750 2,730 2,730 10,000
1988/06/06 2,700 2,730 2,700 2,730 2,000
1988/06/04 2,750 2,750 2,700 2,700 2,000
1988/06/03 2,850 2,850 2,750 2,750 3,000
1988/06/02 2,870 2,870 2,840 2,840 4,000
1988/06/01 2,750 2,890 2,740 2,890 34,000
1988/05/31 2,710 2,710 2,680 2,710 6,000
1988/05/30 2,710 2,710 2,700 2,710 3,000
1988/05/28 2,710 2,710 2,700 2,710 11,000
1988/05/27 2,760 2,780 2,700 2,700 22,000
1988/05/25 2,770 2,770 2,770 2,770 5,000
1988/05/24 2,770 2,770 2,770 2,770 1,000
1988/05/23 2,800 2,800 2,750 2,760 17,000
1988/05/20 2,860 2,860 2,790 2,800 18,000
1988/05/19 2,830 2,920 2,800 2,850 26,000
1988/05/18 2,920 2,920 2,850 2,850 24,000
1988/05/17 2,940 2,950 2,920 2,940 71,000
1988/05/16 2,890 2,910 2,870 2,900 58,000
1988/05/13 2,780 2,890 2,750 2,890 28,000
1988/05/12 2,760 2,780 2,760 2,770 14,000
1988/05/11 2,860 2,900 2,840 2,840 14,000
1988/05/10 2,920 2,920 2,900 2,900 10,000
1988/05/09 2,960 2,990 2,950 2,990 88,000
1988/05/07 2,960 2,960 2,910 2,960 57,000
1988/05/06 2,970 2,970 2,930 2,970 97,000
1988/05/02 2,870 2,980 2,840 2,980 119,000
1988/04/30 2,840 2,850 2,840 2,850 49,000
1988/04/28 2,780 2,850 2,740 2,850 108,000
1988/04/27 2,750 2,750 2,740 2,740 12,000
1988/04/26 2,750 2,750 2,740 2,750 21,000
1988/04/25 2,740 2,760 2,740 2,750 11,000
1988/04/23 2,720 2,720 2,700 2,700 31,000
1988/04/22 2,710 2,720 2,710 2,720 2,000
1988/04/21 2,740 2,740 2,720 2,720 19,000
1988/04/20 2,700 2,700 2,700 2,700 11,000
1988/04/19 2,700 2,800 2,700 2,800 32,000
1988/04/15 2,710 2,770 2,690 2,770 9,000
1988/04/14 2,730 2,760 2,730 2,730 10,000
1988/04/13 2,740 2,740 2,730 2,730 47,000
1988/04/12 2,730 2,800 2,730 2,760 35,000
1988/04/11 2,740 2,800 2,740 2,800 20,000
1988/04/08 2,780 2,790 2,700 2,740 144,000
1988/04/07 2,780 2,810 2,730 2,810 32,000
1988/04/06 2,840 2,840 2,770 2,810 29,000
1988/04/05 2,840 2,840 2,770 2,840 28,000
1988/04/04 2,780 2,840 2,780 2,840 12,000
1988/04/02 2,800 2,820 2,790 2,820 26,000
1988/04/01 2,830 2,830 2,770 2,830 60,000
1988/03/31 2,770 2,830 2,770 2,830 56,000
1988/03/30 2,790 2,840 2,790 2,790 78,000
1988/03/29 2,810 2,840 2,750 2,750 20,000
1988/03/28 2,790 2,810 2,730 2,810 64,000
1988/03/26 2,820 2,880 2,810 2,850 40,000
1988/03/25 2,740 2,840 2,740 2,840 51,000
1988/03/24 2,820 2,840 2,790 2,840 40,000
1988/03/23 2,840 2,840 2,790 2,820 40,000
1988/03/22 2,790 2,850 2,790 2,850 92,000
1988/03/18 2,730 2,800 2,730 2,760 246,000
1988/03/17 2,750 2,760 2,750 2,750 55,000
1988/03/16 2,800 2,800 2,790 2,790 32,000
1988/03/15 2,760 2,840 2,750 2,840 42,000
1988/03/14 2,840 2,840 2,800 2,800 14,000
1988/03/11 2,850 2,880 2,850 2,860 104,000
1988/03/10 2,850 2,880 2,850 2,880 47,000
1988/03/09 2,850 2,880 2,840 2,840 212,000
1988/03/08 2,890 2,890 2,860 2,860 148,000
1988/03/07 2,850 2,880 2,850 2,880 26,000
1988/03/05 2,840 2,880 2,840 2,880 76,000
1988/03/04 2,850 2,880 2,850 2,880 164,000
1988/03/03 2,760 2,850 2,760 2,850 127,000
1988/03/02 2,850 2,850 2,760 2,800 56,000
1988/03/01 2,850 2,880 2,790 2,840 103,000
1988/02/29 2,770 2,880 2,770 2,840 79,000
1988/02/27 2,750 2,780 2,720 2,780 66,000
1988/02/26 2,750 2,770 2,710 2,730 268,000
1988/02/25 2,780 2,790 2,760 2,790 99,000
1988/02/24 2,800 2,830 2,790 2,800 87,000
1988/02/23 2,850 2,880 2,810 2,850 138,000
1988/02/22 2,830 2,880 2,800 2,870 123,000
1988/02/19 2,780 2,900 2,740 2,850 448,000
1988/02/18 2,630 2,730 2,630 2,680 106,000
1988/02/17 2,600 2,600 2,580 2,580 22,000
1988/02/16 2,580 2,580 2,580 2,580 2,000
1988/02/15 2,640 2,640 2,550 2,560 37,000
1988/02/12 2,590 2,650 2,580 2,650 50,000
1988/02/10 2,530 2,560 2,530 2,560 137,000
1988/02/08 2,610 2,610 2,600 2,600 16,000
1988/02/06 2,630 2,630 2,610 2,610 4,000
1988/02/05 2,680 2,680 2,570 2,630 28,000
1988/02/04 2,580 2,600 2,560 2,600 61,000
1988/02/03 2,530 2,540 2,530 2,540 27,000
1988/02/02 2,600 2,600 2,600 2,600 20,000
1988/02/01 2,650 2,650 2,560 2,560 18,000
1988/01/30 2,670 2,670 2,590 2,590 4,000
1988/01/29 2,740 2,740 2,640 2,680 46,000
1988/01/28 2,570 2,700 2,560 2,700 81,000
1988/01/27 2,610 2,680 2,610 2,640 72,000
1988/01/26 2,670 2,700 2,610 2,690 250,000
1988/01/25 2,510 2,580 2,500 2,580 33,000
1988/01/23 2,530 2,530 2,480 2,480 42,000
1988/01/22 2,550 2,570 2,500 2,550 271,000
1988/01/21 2,460 2,590 2,460 2,590 77,000
1988/01/20 2,450 2,500 2,430 2,500 61,000
1988/01/19 2,440 2,500 2,440 2,490 40,000
1988/01/18 2,400 2,450 2,400 2,400 87,000
1988/01/14 2,320 2,400 2,320 2,360 64,000
1988/01/13 2,360 2,360 2,340 2,340 35,000
1988/01/12 2,400 2,460 2,400 2,400 51,000
1988/01/11 2,450 2,490 2,450 2,450 17,000
1988/01/08 2,400 2,450 2,400 2,450 64,000
1988/01/07 2,370 2,400 2,350 2,400 25,000
1988/01/06 2,330 2,440 2,330 2,350 26,000
1988/01/05 2,330 2,370 2,300 2,320 34,000
1988/01/04 2,310 2,310 2,300 2,310 16,000

このページの先頭へ