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
1993/12/30 2,620 2,650 2,620 2,650 63,000
1993/12/29 2,590 2,620 2,550 2,620 49,000
1993/12/28 2,500 2,590 2,500 2,590 103,000
1993/12/27 2,590 2,590 2,490 2,490 25,000
1993/12/24 2,610 2,610 2,580 2,590 262,000
1993/12/22 2,600 2,610 2,600 2,610 82,000
1993/12/21 2,640 2,640 2,580 2,590 48,000
1993/12/20 2,670 2,670 2,600 2,600 155,000
1993/12/17 2,670 2,670 2,630 2,630 93,000
1993/12/16 2,600 2,640 2,590 2,640 174,000
1993/12/15 2,590 2,600 2,590 2,600 28,000
1993/12/14 2,630 2,640 2,600 2,600 76,000
1993/12/13 2,640 2,640 2,600 2,640 98,000
1993/12/10 2,640 2,690 2,640 2,640 166,000
1993/12/09 2,640 2,640 2,620 2,640 123,000
1993/12/08 2,640 2,640 2,600 2,600 276,000
1993/12/07 2,630 2,640 2,620 2,640 75,000
1993/12/06 2,640 2,650 2,620 2,640 134,000
1993/12/03 2,690 2,700 2,650 2,690 152,000
1993/12/02 2,590 2,670 2,580 2,670 187,000
1993/12/01 2,560 2,580 2,520 2,580 72,000
1993/11/30 2,540 2,540 2,440 2,520 263,000
1993/11/29 2,650 2,650 2,460 2,540 185,000
1993/11/26 2,750 2,750 2,640 2,650 170,000
1993/11/25 2,800 2,800 2,720 2,750 146,000
1993/11/24 2,810 2,830 2,790 2,790 157,000
1993/11/22 2,840 2,840 2,820 2,830 75,000
1993/11/19 2,880 2,880 2,830 2,830 153,000
1993/11/18 2,880 2,900 2,870 2,890 101,000
1993/11/17 2,870 2,880 2,860 2,870 116,000
1993/11/16 2,860 2,870 2,860 2,860 102,000
1993/11/15 2,890 2,890 2,850 2,880 69,000
1993/11/12 2,880 2,890 2,840 2,890 193,000
1993/11/11 2,880 2,880 2,850 2,870 94,000
1993/11/10 2,870 2,900 2,840 2,870 205,000
1993/11/09 2,900 2,900 2,830 2,830 146,000
1993/11/08 2,870 2,910 2,860 2,860 25,000
1993/11/05 2,920 2,920 2,850 2,850 201,000
1993/11/04 2,940 2,940 2,910 2,910 104,000
1993/11/02 2,920 2,970 2,910 2,940 76,000
1993/11/01 2,900 2,920 2,870 2,880 72,000
1993/10/29 2,850 2,870 2,840 2,870 85,000
1993/10/28 2,870 2,870 2,840 2,840 51,000
1993/10/27 2,860 2,860 2,830 2,830 88,000
1993/10/26 2,880 2,890 2,850 2,850 108,000
1993/10/25 2,850 2,910 2,850 2,880 100,000
1993/10/22 2,870 2,870 2,830 2,860 215,000
1993/10/21 2,860 2,880 2,860 2,870 97,000
1993/10/20 2,880 2,910 2,860 2,860 92,000
1993/10/19 2,950 2,950 2,910 2,920 98,000
1993/10/18 2,910 2,960 2,910 2,960 18,000
1993/10/15 3,000 3,000 2,960 2,990 56,000
1993/10/14 3,000 3,000 2,980 2,990 79,000
1993/10/13 3,030 3,030 2,980 3,000 120,000
1993/10/12 3,030 3,060 3,030 3,040 198,000
1993/10/08 2,980 3,000 2,960 2,990 142,000
1993/10/07 2,950 2,970 2,950 2,950 141,000
1993/10/06 2,930 2,940 2,920 2,920 29,000
1993/10/05 2,970 2,970 2,920 2,960 146,000
1993/10/04 2,940 2,980 2,930 2,960 156,000
1993/10/01 2,950 2,950 2,920 2,940 249,000
1993/09/30 2,920 2,950 2,900 2,940 519,000
1993/09/29 2,830 2,890 2,810 2,880 392,000
1993/09/28 2,810 2,820 2,800 2,800 205,000
1993/09/27 2,780 2,810 2,780 2,790 271,000
1993/09/24 2,750 2,780 2,740 2,760 251,000
1993/09/22 2,730 2,740 2,710 2,730 106,000
1993/09/21 2,690 2,740 2,690 2,710 154,000
1993/09/20 2,710 2,740 2,680 2,690 67,000
1993/09/17 2,750 2,760 2,750 2,750 87,000
1993/09/16 2,750 2,790 2,730 2,770 137,000
1993/09/14 2,780 2,780 2,740 2,750 75,000
1993/09/13 2,760 2,770 2,750 2,750 97,000
1993/09/10 2,800 2,800 2,750 2,760 303,000
1993/09/09 2,780 2,780 2,760 2,780 69,000
1993/09/08 2,750 2,790 2,750 2,750 124,000
1993/09/07 2,780 2,820 2,760 2,790 189,000
1993/09/06 2,720 2,800 2,720 2,790 285,000
1993/09/03 2,720 2,730 2,680 2,720 117,000
1993/09/02 2,740 2,750 2,710 2,720 47,000
1993/09/01 2,720 2,750 2,700 2,710 85,000
1993/08/31 2,730 2,730 2,690 2,720 24,000
1993/08/30 2,700 2,720 2,680 2,720 42,000
1993/08/27 2,700 2,700 2,680 2,700 35,000
1993/08/26 2,650 2,700 2,650 2,700 167,000
1993/08/25 2,640 2,650 2,630 2,650 27,000
1993/08/24 2,650 2,650 2,640 2,650 35,000
1993/08/23 2,670 2,670 2,650 2,650 74,000
1993/08/20 2,690 2,690 2,670 2,670 2,534,001
1993/08/19 2,730 2,730 2,680 2,710 2,622,001
1993/08/18 2,690 2,730 2,680 2,730 144,000
1993/08/17 2,700 2,720 2,660 2,700 49,000
1993/08/16 2,690 2,700 2,650 2,700 25,000
1993/08/13 2,720 2,730 2,720 2,720 100,000
1993/08/12 2,710 2,730 2,700 2,720 109,000
1993/08/11 2,710 2,720 2,690 2,690 97,000
1993/08/10 2,740 2,740 2,700 2,720 84,000
1993/08/09 2,710 2,730 2,700 2,730 262,000
1993/08/06 2,700 2,710 2,690 2,700 74,000
1993/08/05 2,700 2,720 2,690 2,700 110,000
1993/08/04 2,690 2,720 2,690 2,700 119,000
1993/08/03 2,690 2,720 2,680 2,720 201,000
1993/08/02 2,680 2,690 2,650 2,650 99,000
1993/07/30 2,670 2,690 2,650 2,690 222,000
1993/07/29 2,590 2,660 2,590 2,660 118,000
1993/07/28 2,630 2,630 2,600 2,600 71,000
1993/07/27 2,630 2,630 2,610 2,630 24,000
1993/07/26 2,620 2,630 2,610 2,620 53,000
1993/07/23 2,640 2,640 2,620 2,630 43,000
1993/07/22 2,640 2,640 2,620 2,640 71,000
1993/07/21 2,640 2,650 2,620 2,640 79,000
1993/07/20 2,620 2,660 2,620 2,650 112,000
1993/07/19 2,620 2,640 2,600 2,620 48,000
1993/07/16 2,650 2,660 2,630 2,660 156,000
1993/07/15 2,670 2,670 2,640 2,660 307,000
1993/07/14 2,610 2,680 2,610 2,670 422,000
1993/07/13 2,560 2,630 2,560 2,610 293,000
1993/07/12 2,560 2,570 2,550 2,570 110,000
1993/07/09 2,540 2,590 2,530 2,530 225,000
1993/07/08 2,480 2,550 2,480 2,550 302,000
1993/07/07 2,490 2,520 2,490 2,510 100,000
1993/07/06 2,480 2,510 2,470 2,490 204,000
1993/07/05 2,520 2,520 2,500 2,500 143,000
1993/07/02 2,570 2,570 2,500 2,550 237,000
1993/07/01 2,440 2,600 2,440 2,590 649,000
1993/06/30 2,450 2,450 2,420 2,440 167,000
1993/06/29 2,420 2,450 2,420 2,450 62,000
1993/06/28 2,390 2,430 2,380 2,420 76,000
1993/06/25 2,360 2,400 2,350 2,400 174,000
1993/06/24 2,300 2,340 2,270 2,340 91,000
1993/06/23 2,330 2,330 2,330 2,330 42,000
1993/06/22 2,330 2,350 2,290 2,350 63,000
1993/06/21 2,300 2,300 2,250 2,290 92,000
1993/06/18 2,340 2,350 2,320 2,330 79,000
1993/06/17 2,380 2,380 2,300 2,350 109,000
1993/06/16 2,380 2,380 2,330 2,380 91,000
1993/06/15 2,330 2,400 2,330 2,400 21,000
1993/06/14 2,330 2,370 2,320 2,330 34,000
1993/06/11 2,320 2,400 2,320 2,350 45,000
1993/06/10 2,400 2,420 2,380 2,400 32,000
1993/06/08 2,400 2,400 2,360 2,400 10,000
1993/06/07 2,470 2,470 2,430 2,460 119,000
1993/06/04 2,430 2,450 2,430 2,450 75,000
1993/06/03 2,450 2,460 2,440 2,450 111,000
1993/06/02 2,440 2,450 2,400 2,450 59,000
1993/06/01 2,440 2,450 2,420 2,430 38,000
1993/05/31 2,500 2,500 2,440 2,440 9,000
1993/05/28 2,480 2,500 2,470 2,500 141,000
1993/05/27 2,410 2,490 2,410 2,480 314,000
1993/05/26 2,300 2,400 2,290 2,400 156,000
1993/05/25 2,250 2,280 2,250 2,280 187,000
1993/05/24 2,300 2,300 2,250 2,250 84,000
1993/05/21 2,290 2,290 2,260 2,270 13,000
1993/05/20 2,220 2,290 2,220 2,240 31,000
1993/05/19 2,220 2,300 2,190 2,300 79,000
1993/05/18 2,280 2,280 2,180 2,180 44,000
1993/05/17 2,300 2,300 2,260 2,260 28,000
1993/05/14 2,290 2,290 2,270 2,290 45,000
1993/05/13 2,230 2,270 2,230 2,250 10,000
1993/05/12 2,240 2,290 2,230 2,250 81,000
1993/05/11 2,250 2,290 2,250 2,250 88,000
1993/05/10 2,250 2,250 2,240 2,250 53,000
1993/05/07 2,200 2,240 2,200 2,210 61,000
1993/05/06 2,250 2,290 2,240 2,290 67,000
1993/04/30 2,180 2,210 2,180 2,210 183,000
1993/04/28 2,230 2,230 2,160 2,160 66,000
1993/04/27 2,220 2,230 2,220 2,230 30,000
1993/04/26 2,210 2,220 2,200 2,220 49,000
1993/04/23 2,150 2,200 2,150 2,200 39,000
1993/04/22 2,240 2,240 2,140 2,140 37,000
1993/04/21 2,230 2,240 2,190 2,240 31,000
1993/04/20 2,210 2,230 2,200 2,230 42,000
1993/04/19 2,200 2,200 2,160 2,190 58,000
1993/04/16 2,190 2,230 2,160 2,160 49,000
1993/04/15 2,150 2,200 2,140 2,150 77,000
1993/04/14 2,300 2,300 2,220 2,230 46,000
1993/04/13 2,140 2,300 2,130 2,300 290,000
1993/04/12 2,210 2,210 2,140 2,140 123,000
1993/04/09 2,140 2,250 2,140 2,210 115,000
1993/04/08 2,120 2,170 2,110 2,140 380,000
1993/04/07 2,080 2,100 2,070 2,070 107,000
1993/04/06 2,040 2,070 2,030 2,060 93,000
1993/04/05 2,040 2,050 2,020 2,030 89,000
1993/04/02 2,020 2,020 2,000 2,000 114,000
1993/04/01 2,000 2,000 1,970 2,000 74,000
1993/03/31 2,050 2,050 1,980 2,000 85,000
1993/03/30 2,000 2,050 1,970 2,050 179,000
1993/03/29 1,960 1,990 1,950 1,990 62,000
1993/03/26 1,970 1,980 1,950 1,950 100,000
1993/03/25 1,980 1,980 1,920 1,980 60,000
1993/03/24 2,020 2,020 1,960 2,000 87,000
1993/03/23 2,080 2,080 2,000 2,010 52,000
1993/03/22 2,000 2,080 2,000 2,080 194,000
1993/03/19 1,960 2,000 1,930 2,000 222,000
1993/03/18 1,920 1,930 1,890 1,930 220,000
1993/03/17 1,790 1,800 1,790 1,800 32,000
1993/03/16 1,730 1,770 1,730 1,770 101,000
1993/03/15 1,760 1,770 1,750 1,760 96,000
1993/03/12 1,710 1,740 1,700 1,730 158,000
1993/03/11 1,720 1,750 1,720 1,750 71,000
1993/03/10 1,700 1,730 1,700 1,720 90,000
1993/03/09 1,610 1,700 1,610 1,700 107,000
1993/03/08 1,610 1,670 1,610 1,640 111,000
1993/03/05 1,610 1,610 1,590 1,610 33,000
1993/03/04 1,610 1,610 1,580 1,590 25,000
1993/03/03 1,600 1,620 1,600 1,600 20,000
1993/03/02 1,600 1,620 1,590 1,590 142,000
1993/03/01 1,620 1,620 1,600 1,620 32,000
1993/02/26 1,620 1,620 1,620 1,620 2,000
1993/02/25 1,590 1,590 1,580 1,590 309,000
1993/02/24 1,600 1,600 1,580 1,590 325,000
1993/02/23 1,590 1,590 1,570 1,590 48,000
1993/02/22 1,600 1,600 1,580 1,580 47,000
1993/02/19 1,610 1,610 1,610 1,610 8,000
1993/02/18 1,620 1,630 1,600 1,630 17,000
1993/02/17 1,650 1,650 1,630 1,640 106,000
1993/02/16 1,640 1,660 1,640 1,660 40,000
1993/02/15 1,600 1,630 1,600 1,630 56,000
1993/02/12 1,580 1,600 1,570 1,570 42,000
1993/02/10 1,590 1,600 1,580 1,600 11,000
1993/02/09 1,600 1,620 1,590 1,600 49,000
1993/02/08 1,610 1,620 1,590 1,600 74,000
1993/02/05 1,600 1,600 1,590 1,590 90,000
1993/02/04 1,610 1,630 1,580 1,600 82,000
1993/02/03 1,610 1,640 1,610 1,610 20,000
1993/02/02 1,600 1,650 1,600 1,620 15,000
1993/02/01 1,610 1,610 1,600 1,600 7,000
1993/01/29 1,660 1,670 1,660 1,660 14,000
1993/01/28 1,660 1,670 1,660 1,670 101,000
1993/01/27 1,640 1,670 1,620 1,670 13,000
1993/01/26 1,590 1,650 1,590 1,640 16,000
1993/01/25 1,580 1,590 1,580 1,580 28,000
1993/01/22 1,580 1,580 1,580 1,580 10,000
1993/01/21 1,630 1,630 1,570 1,570 37,000
1993/01/20 1,670 1,670 1,610 1,640 41,000
1993/01/19 1,650 1,690 1,650 1,690 121,000
1993/01/18 1,680 1,680 1,670 1,670 8,000
1993/01/14 1,630 1,710 1,630 1,710 26,000
1993/01/13 1,650 1,680 1,650 1,680 45,000
1993/01/12 1,680 1,680 1,650 1,660 25,000
1993/01/11 1,720 1,750 1,720 1,750 44,000
1993/01/08 1,710 1,710 1,710 1,710 3,000
1993/01/07 1,780 1,780 1,770 1,770 15,000
1993/01/06 1,720 1,720 1,700 1,700 33,000
1993/01/05 1,800 1,800 1,760 1,780 20,000
1993/01/04 1,800 1,800 1,800 1,800 2,000

このページの先頭へ