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
1991/12/30 2,440 2,440 2,400 2,440 20,000
1991/12/27 2,460 2,460 2,460 2,460 51,000
1991/12/26 2,450 2,500 2,450 2,500 52,000
1991/12/25 2,420 2,450 2,370 2,450 68,000
1991/12/24 2,450 2,460 2,420 2,420 48,000
1991/12/20 2,440 2,480 2,440 2,450 9,000
1991/12/19 2,480 2,510 2,470 2,470 26,000
1991/12/18 2,490 2,520 2,450 2,520 140,000
1991/12/17 2,490 2,520 2,490 2,520 137,000
1991/12/16 2,500 2,510 2,460 2,510 17,000
1991/12/13 2,490 2,520 2,450 2,520 89,000
1991/12/12 2,480 2,520 2,480 2,520 14,000
1991/12/11 2,440 2,440 2,440 2,440 48,000
1991/12/10 2,500 2,540 2,450 2,520 122,000
1991/12/09 2,520 2,520 2,490 2,520 51,000
1991/12/06 2,490 2,520 2,490 2,520 15,000
1991/12/05 2,500 2,530 2,500 2,530 23,000
1991/12/04 2,470 2,550 2,470 2,550 112,000
1991/12/03 2,500 2,510 2,450 2,510 97,000
1991/12/02 2,510 2,540 2,500 2,510 32,000
1991/11/29 2,500 2,550 2,500 2,510 10,000
1991/11/28 2,500 2,500 2,500 2,500 32,000
1991/11/27 2,580 2,580 2,500 2,560 204,000
1991/11/26 2,520 2,580 2,500 2,580 135,000
1991/11/25 2,540 2,540 2,540 2,540 5,000
1991/11/22 2,520 2,520 2,470 2,510 95,000
1991/11/21 2,470 2,510 2,450 2,480 35,000
1991/11/20 2,470 2,520 2,470 2,470 25,000
1991/11/19 2,500 2,540 2,500 2,500 67,000
1991/11/18 2,470 2,550 2,470 2,550 49,000
1991/11/15 2,530 2,550 2,510 2,550 109,000
1991/11/14 2,530 2,530 2,500 2,530 47,000
1991/11/13 2,530 2,550 2,520 2,550 133,000
1991/11/12 2,530 2,530 2,500 2,510 126,000
1991/11/11 2,500 2,540 2,500 2,540 127,000
1991/11/08 2,510 2,540 2,470 2,530 207,000
1991/11/07 2,480 2,550 2,470 2,470 208,000
1991/11/06 2,520 2,520 2,470 2,470 22,000
1991/11/05 2,550 2,550 2,500 2,530 66,000
1991/11/01 2,500 2,560 2,500 2,560 82,000
1991/10/31 2,490 2,510 2,480 2,500 34,000
1991/10/30 2,500 2,500 2,460 2,470 10,000
1991/10/29 2,490 2,510 2,490 2,500 40,000
1991/10/28 2,570 2,570 2,550 2,570 75,000
1991/10/25 2,560 2,560 2,550 2,550 41,000
1991/10/24 2,550 2,560 2,530 2,560 112,000
1991/10/23 2,490 2,500 2,460 2,500 146,000
1991/10/22 2,470 2,470 2,450 2,470 102,000
1991/10/21 2,460 2,460 2,420 2,450 12,000
1991/10/18 2,470 2,470 2,460 2,460 43,000
1991/10/17 2,460 2,490 2,440 2,490 158,000
1991/10/16 2,480 2,490 2,470 2,480 40,000
1991/10/15 2,490 2,500 2,490 2,490 26,000
1991/10/14 2,450 2,490 2,450 2,490 55,000
1991/10/11 2,480 2,480 2,450 2,470 66,000
1991/10/09 2,510 2,510 2,460 2,460 113,000
1991/10/08 2,550 2,550 2,510 2,550 69,000
1991/10/07 2,580 2,580 2,530 2,580 125,000
1991/10/04 2,560 2,570 2,540 2,550 200,000
1991/10/03 2,580 2,580 2,490 2,550 129,000
1991/10/02 2,610 2,610 2,580 2,580 71,000
1991/10/01 2,570 2,600 2,570 2,600 29,000
1991/09/30 2,600 2,620 2,550 2,610 198,000
1991/09/27 2,580 2,590 2,560 2,580 135,000
1991/09/26 2,570 2,590 2,550 2,560 68,000
1991/09/25 2,540 2,590 2,530 2,560 116,000
1991/09/24 2,510 2,540 2,510 2,530 47,000
1991/09/20 2,510 2,540 2,510 2,510 53,000
1991/09/19 2,480 2,550 2,480 2,550 254,000
1991/09/18 2,500 2,530 2,480 2,480 106,000
1991/09/17 2,480 2,530 2,470 2,500 1,123,001
1991/09/13 2,450 2,480 2,430 2,480 133,000
1991/09/12 2,480 2,520 2,460 2,470 88,000
1991/09/11 2,470 2,490 2,450 2,480 75,000
1991/09/10 2,530 2,530 2,470 2,510 110,000
1991/09/09 2,540 2,570 2,530 2,570 116,000
1991/09/06 2,510 2,560 2,510 2,520 43,000
1991/09/05 2,510 2,580 2,510 2,570 200,000
1991/09/04 2,540 2,550 2,510 2,550 147,000
1991/09/03 2,580 2,580 2,510 2,550 114,000
1991/09/02 2,590 2,590 2,550 2,580 58,000
1991/08/30 2,510 2,560 2,510 2,560 149,000
1991/08/29 2,450 2,500 2,450 2,480 131,000
1991/08/28 2,420 2,480 2,420 2,480 71,000
1991/08/27 2,450 2,460 2,410 2,460 81,000
1991/08/26 2,440 2,450 2,430 2,450 56,000
1991/08/23 2,420 2,480 2,420 2,480 52,000
1991/08/22 2,420 2,490 2,420 2,450 100,000
1991/08/21 2,420 2,440 2,410 2,440 129,000
1991/08/20 2,410 2,430 2,390 2,410 280,000
1991/08/19 2,470 2,470 2,380 2,390 243,000
1991/08/16 2,440 2,470 2,440 2,450 102,000
1991/08/15 2,460 2,470 2,450 2,450 164,000
1991/08/14 2,440 2,470 2,440 2,470 108,000
1991/08/13 2,440 2,470 2,430 2,450 127,000
1991/08/12 2,480 2,480 2,440 2,470 89,000
1991/08/09 2,440 2,460 2,440 2,460 52,000
1991/08/08 2,450 2,470 2,440 2,450 103,000
1991/08/07 2,470 2,470 2,450 2,470 28,000
1991/08/06 2,470 2,470 2,440 2,470 163,000
1991/08/05 2,450 2,480 2,440 2,470 301,000
1991/08/02 2,380 2,400 2,370 2,400 127,000
1991/08/01 2,380 2,380 2,350 2,350 42,000
1991/07/31 2,370 2,380 2,330 2,380 67,000
1991/07/30 2,380 2,380 2,340 2,340 3,000
1991/07/29 2,360 2,400 2,340 2,400 94,000
1991/07/26 2,300 2,360 2,270 2,360 46,000
1991/07/25 2,300 2,330 2,280 2,300 59,000
1991/07/24 2,200 2,300 2,200 2,270 142,000
1991/07/23 2,190 2,200 2,150 2,200 43,000
1991/07/22 2,230 2,250 2,200 2,200 20,000
1991/07/19 2,250 2,260 2,230 2,250 106,000
1991/07/18 2,260 2,260 2,230 2,230 58,000
1991/07/17 2,260 2,280 2,250 2,260 36,000
1991/07/16 2,300 2,300 2,250 2,300 68,000
1991/07/15 2,250 2,330 2,230 2,300 67,000
1991/07/12 2,240 2,240 2,200 2,200 26,000
1991/07/11 2,200 2,220 2,200 2,200 38,000
1991/07/10 2,100 2,230 2,100 2,230 35,000
1991/07/09 2,110 2,130 2,060 2,130 63,000
1991/07/08 2,190 2,190 2,110 2,110 77,000
1991/07/05 2,250 2,260 2,220 2,230 149,000
1991/07/04 2,300 2,300 2,240 2,250 57,000
1991/07/03 2,340 2,340 2,300 2,310 53,000
1991/07/02 2,320 2,360 2,310 2,350 66,000
1991/07/01 2,380 2,380 2,360 2,360 32,000
1991/06/28 2,300 2,340 2,300 2,300 43,000
1991/06/27 2,300 2,300 2,290 2,290 107,000
1991/06/26 2,350 2,350 2,310 2,310 57,000
1991/06/25 2,350 2,360 2,340 2,360 60,000
1991/06/24 2,370 2,370 2,330 2,360 87,000
1991/06/21 2,380 2,380 2,360 2,360 48,000
1991/06/20 2,330 2,380 2,330 2,360 59,000
1991/06/19 2,370 2,390 2,360 2,360 60,000
1991/06/18 2,410 2,410 2,400 2,410 58,000
1991/06/17 2,430 2,430 2,380 2,410 126,000
1991/06/14 2,410 2,410 2,390 2,400 104,000
1991/06/13 2,340 2,430 2,340 2,390 89,000
1991/06/12 2,360 2,360 2,340 2,360 90,000
1991/06/11 2,370 2,370 2,320 2,320 35,000
1991/06/10 2,360 2,380 2,320 2,370 76,000
1991/06/07 2,360 2,380 2,320 2,350 106,000
1991/06/06 2,350 2,360 2,330 2,360 89,000
1991/06/05 2,300 2,320 2,300 2,320 80,000
1991/06/04 2,320 2,320 2,300 2,300 72,000
1991/06/03 2,340 2,360 2,300 2,340 48,000
1991/05/31 2,280 2,300 2,280 2,300 78,000
1991/05/30 2,290 2,310 2,280 2,290 52,000
1991/05/29 2,280 2,330 2,280 2,310 55,000
1991/05/28 2,360 2,360 2,300 2,300 16,000
1991/05/27 2,320 2,370 2,300 2,360 80,000
1991/05/24 2,300 2,350 2,300 2,320 77,000
1991/05/23 2,320 2,330 2,320 2,330 34,000
1991/05/22 2,360 2,360 2,340 2,360 54,000
1991/05/21 2,310 2,360 2,310 2,350 93,000
1991/05/20 2,350 2,350 2,300 2,310 21,000
1991/05/17 2,290 2,360 2,290 2,350 68,000
1991/05/16 2,300 2,330 2,270 2,330 52,000
1991/05/15 2,300 2,330 2,300 2,300 80,000
1991/05/14 2,260 2,320 2,260 2,320 18,000
1991/05/13 2,350 2,350 2,290 2,300 21,000
1991/05/10 2,360 2,360 2,310 2,360 70,000
1991/05/09 2,260 2,360 2,240 2,350 113,000
1991/05/08 2,270 2,300 2,270 2,270 172,000
1991/05/07 2,320 2,350 2,300 2,310 66,000
1991/05/02 2,340 2,380 2,320 2,360 238,000
1991/05/01 2,340 2,360 2,290 2,310 221,000
1991/04/30 2,460 2,460 2,380 2,380 100,000
1991/04/26 2,430 2,480 2,430 2,460 102,000
1991/04/25 2,520 2,520 2,400 2,430 119,000
1991/04/24 2,520 2,570 2,520 2,520 37,000
1991/04/23 2,590 2,600 2,560 2,600 49,000
1991/04/22 2,610 2,610 2,560 2,600 53,000
1991/04/19 2,610 2,620 2,580 2,610 137,000
1991/04/18 2,610 2,650 2,600 2,630 219,000
1991/04/17 2,600 2,660 2,590 2,650 470,000
1991/04/16 2,560 2,590 2,530 2,590 289,000
1991/04/15 2,580 2,580 2,530 2,540 74,000
1991/04/12 2,500 2,570 2,500 2,550 153,000
1991/04/11 2,530 2,530 2,440 2,490 87,000
1991/04/10 2,530 2,550 2,490 2,530 142,000
1991/04/09 2,540 2,540 2,500 2,530 41,000
1991/04/08 2,550 2,550 2,500 2,500 90,000
1991/04/05 2,580 2,590 2,520 2,550 150,000
1991/04/04 2,490 2,590 2,490 2,580 562,000
1991/04/03 2,450 2,490 2,430 2,490 118,000
1991/04/02 2,400 2,460 2,400 2,460 109,000
1991/04/01 2,430 2,460 2,390 2,440 136,000
1991/03/29 2,430 2,430 2,400 2,430 61,000
1991/03/28 2,350 2,440 2,330 2,430 199,000
1991/03/27 2,270 2,340 2,270 2,330 76,000
1991/03/26 2,320 2,350 2,270 2,310 133,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,490 2,490 2,360 2,430 140,000
1991/03/22 2,470 2,510 2,440 2,450 175,000
1991/03/20 2,580 2,580 2,490 2,490 107,000
1991/03/19 2,640 2,690 2,580 2,590 287,000
1991/03/18 2,510 2,610 2,510 2,610 102,000
1991/03/15 2,520 2,600 2,500 2,550 252,000
1991/03/14 2,440 2,520 2,440 2,520 99,000
1991/03/13 2,460 2,460 2,440 2,440 142,000
1991/03/12 2,450 2,460 2,440 2,460 177,000
1991/03/11 2,390 2,450 2,390 2,410 106,000
1991/03/08 2,300 2,360 2,300 2,360 91,000
1991/03/07 2,300 2,300 2,300 2,300 22,000
1991/03/06 2,350 2,350 2,260 2,260 44,000
1991/03/05 2,350 2,350 2,310 2,350 30,000
1991/03/04 2,340 2,360 2,340 2,350 10,000
1991/03/01 2,350 2,370 2,300 2,350 37,000
1991/02/28 2,350 2,390 2,350 2,390 163,000
1991/02/27 2,320 2,360 2,320 2,360 158,000
1991/02/26 2,310 2,360 2,300 2,360 77,000
1991/02/25 2,330 2,350 2,300 2,350 43,000
1991/02/22 2,300 2,330 2,300 2,310 28,000
1991/02/21 2,320 2,360 2,260 2,300 113,000
1991/02/20 2,260 2,330 2,250 2,330 43,000
1991/02/19 2,280 2,330 2,220 2,220 85,000
1991/02/18 2,300 2,310 2,270 2,280 53,000
1991/02/15 2,170 2,300 2,130 2,300 113,000
1991/02/14 2,270 2,270 2,210 2,220 137,000
1991/02/13 2,250 2,250 2,180 2,230 124,000
1991/02/12 2,140 2,250 2,120 2,250 269,000
1991/02/08 2,070 2,090 2,050 2,060 83,000
1991/02/07 2,050 2,050 2,000 2,040 32,000
1991/02/06 1,960 2,050 1,930 2,050 72,000
1991/02/05 1,930 1,930 1,920 1,930 9,000
1991/02/04 1,920 1,930 1,890 1,900 21,000
1991/02/01 1,880 1,900 1,860 1,890 36,000
1991/01/31 1,890 1,890 1,880 1,880 25,000
1991/01/30 1,880 1,910 1,880 1,910 90,000
1991/01/29 1,930 1,930 1,910 1,910 27,000
1991/01/28 1,900 1,910 1,900 1,900 23,000
1991/01/25 1,910 1,930 1,910 1,930 44,000
1991/01/24 1,880 1,900 1,870 1,900 81,000
1991/01/23 1,870 1,870 1,810 1,870 190,000
1991/01/22 1,880 1,880 1,880 1,880 24,000
1991/01/21 1,870 1,880 1,820 1,880 34,000
1991/01/18 1,880 1,900 1,850 1,900 17,000
1991/01/17 1,830 1,880 1,830 1,880 30,000
1991/01/16 1,870 1,880 1,870 1,880 30,000
1991/01/14 1,880 1,900 1,850 1,900 16,000
1991/01/11 1,850 1,850 1,820 1,850 23,000
1991/01/10 1,830 1,850 1,810 1,810 32,000
1991/01/09 1,870 1,870 1,800 1,800 29,000
1991/01/08 1,880 1,880 1,800 1,840 124,000
1991/01/07 1,880 1,880 1,880 1,880 5,000
1991/01/04 1,880 1,920 1,880 1,920 20,000

このページの先頭へ