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
1994/12/30 2,050 2,050 2,030 2,040 17,200
1994/12/29 2,030 2,050 2,020 2,050 84,900
1994/12/28 2,040 2,040 2,030 2,030 77,200
1994/12/27 2,050 2,050 2,040 2,050 43,100
1994/12/26 2,010 2,100 1,970 2,070 54,100
1994/12/22 1,980 1,990 1,950 1,960 129,800
1994/12/21 1,960 1,960 1,940 1,950 768,800
1994/12/20 1,980 1,980 1,950 1,950 708,300
1994/12/19 2,000 2,010 1,980 1,980 1,158,900
1994/12/16 2,020 2,020 2,000 2,010 69,200
1994/12/15 2,030 2,040 2,020 2,020 1,083,600
1994/12/14 2,030 2,040 2,020 2,040 176,000
1994/12/13 2,020 2,050 2,020 2,050 35,400
1994/12/12 2,010 2,060 2,010 2,060 181,000
1994/12/09 2,030 2,080 2,030 2,060 77,900
1994/12/08 2,090 2,090 2,080 2,080 49,300
1994/12/07 2,100 2,100 2,060 2,090 78,300
1994/12/06 2,080 2,090 2,070 2,090 59,000
1994/12/05 2,070 2,080 2,060 2,060 38,200
1994/12/02 2,070 2,080 2,050 2,060 46,800
1994/12/01 2,050 2,080 2,030 2,080 109,200
1994/11/30 2,020 2,060 2,010 2,060 168,000
1994/11/29 2,000 2,020 1,980 2,020 24,300
1994/11/28 2,000 2,040 2,000 2,000 25,900
1994/11/25 2,020 2,040 1,980 1,980 47,800
1994/11/24 2,010 2,030 2,010 2,020 68,800
1994/11/22 2,030 2,040 2,030 2,030 53,800
1994/11/21 2,060 2,060 2,030 2,030 20,600
1994/11/18 2,040 2,060 2,040 2,050 42,700
1994/11/17 2,030 2,040 2,030 2,030 73,100
1994/11/16 2,040 2,040 2,010 2,010 102,500
1994/11/15 2,040 2,040 2,020 2,030 34,100
1994/11/14 2,040 2,040 2,020 2,030 154,900
1994/11/11 2,040 2,080 2,040 2,080 309,000
1994/11/10 2,050 2,080 2,030 2,070 95,100
1994/11/09 2,040 2,080 2,040 2,040 298,500
1994/11/08 2,050 2,060 2,030 2,060 41,300
1994/11/07 2,050 2,090 2,050 2,070 11,200
1994/11/04 2,040 2,070 2,040 2,050 222,200
1994/11/02 2,060 2,060 2,000 2,000 265,700
1994/11/01 2,060 2,090 2,040 2,040 39,700
1994/10/31 2,060 2,100 2,040 2,100 94,300
1994/10/28 2,090 2,090 2,060 2,060 47,700
1994/10/27 2,080 2,100 2,070 2,070 65,400
1994/10/26 2,100 2,100 2,060 2,060 132,200
1994/10/25 2,120 2,120 2,100 2,110 76,300
1994/10/24 2,150 2,150 2,140 2,140 68,100
1994/10/21 2,190 2,200 2,160 2,170 94,700
1994/10/20 2,210 2,210 2,170 2,190 103,200
1994/10/19 2,230 2,250 2,200 2,230 62,300
1994/10/18 2,240 2,240 2,220 2,240 10,500
1994/10/17 2,220 2,250 2,220 2,220 57,900
1994/10/14 2,230 2,250 2,200 2,200 17,700
1994/10/13 2,270 2,270 2,260 2,270 75,200
1994/10/12 2,150 2,270 2,150 2,250 63,300
1994/10/11 2,210 2,210 2,110 2,110 183,800
1994/10/07 2,240 2,250 2,210 2,210 159,400
1994/10/06 2,300 2,310 2,240 2,240 154,100
1994/10/05 2,330 2,330 2,300 2,300 34,200
1994/10/04 2,340 2,340 2,310 2,340 45,400
1994/10/03 2,340 2,380 2,310 2,350 40,400
1994/09/30 2,300 2,340 2,300 2,340 55,300
1994/09/29 2,300 2,340 2,270 2,300 86,200
1994/09/28 2,300 2,320 2,290 2,300 50,800
1994/09/27 2,330 2,360 2,290 2,290 35,000
1994/09/26 2,360 2,360 2,350 2,350 54,300
1994/09/22 2,330 2,360 2,320 2,350 159,100
1994/09/21 2,340 2,360 2,340 2,340 83,400
1994/09/20 2,340 2,360 2,310 2,360 139,800
1994/09/19 2,350 2,360 2,330 2,330 63,800
1994/09/16 2,360 2,360 2,320 2,350 103,100
1994/09/14 2,280 2,340 2,280 2,320 84,800
1994/09/13 2,300 2,300 2,270 2,280 96,900
1994/09/12 2,320 2,350 2,300 2,350 86,100
1994/09/09 2,370 2,370 2,310 2,350 263,900
1994/09/08 2,350 2,350 2,310 2,330 88,400
1994/09/07 2,360 2,380 2,330 2,330 83,700
1994/09/06 2,360 2,390 2,350 2,390 218,300
1994/09/05 2,370 2,370 2,360 2,360 124,400
1994/09/02 2,360 2,380 2,360 2,360 70,000
1994/09/01 2,380 2,390 2,340 2,360 288,000
1994/08/31 2,390 2,390 2,370 2,390 173,800
1994/08/30 2,390 2,400 2,370 2,370 360,900
1994/08/29 2,410 2,420 2,400 2,410 192,900
1994/08/26 2,420 2,420 2,360 2,370 240,000
1994/08/25 2,490 2,490 2,410 2,420 113,400
1994/08/24 2,470 2,500 2,430 2,480 99,800
1994/08/23 2,440 2,460 2,400 2,430 193,000
1994/08/22 2,440 2,450 2,430 2,440 70,700
1994/08/19 2,430 2,450 2,430 2,440 67,500
1994/08/18 2,480 2,480 2,440 2,450 59,900
1994/08/17 2,500 2,500 2,480 2,480 37,700
1994/08/16 2,500 2,510 2,500 2,510 91,800
1994/08/15 2,540 2,540 2,500 2,510 175,500
1994/08/12 2,500 2,530 2,500 2,520 110,600
1994/08/11 2,480 2,480 2,470 2,470 80,900
1994/08/10 2,470 2,480 2,460 2,480 581,700
1994/08/09 2,520 2,550 2,510 2,510 137,100
1994/08/08 2,510 2,510 2,500 2,510 122,600
1994/08/05 2,510 2,520 2,490 2,500 40,600
1994/08/04 2,530 2,530 2,520 2,520 40,400
1994/08/03 2,520 2,540 2,520 2,530 138,300
1994/08/02 2,450 2,500 2,450 2,500 68,400
1994/08/01 2,470 2,500 2,450 2,450 26,000
1994/07/29 2,460 2,460 2,450 2,450 52,000
1994/07/28 2,430 2,440 2,430 2,430 55,000
1994/07/27 2,460 2,460 2,430 2,430 9,000
1994/07/26 2,470 2,470 2,430 2,450 148,000
1994/07/25 2,430 2,450 2,420 2,430 59,000
1994/07/22 2,470 2,470 2,420 2,420 37,000
1994/07/21 2,460 2,480 2,450 2,470 218,000
1994/07/20 2,500 2,500 2,480 2,480 426,000
1994/07/19 2,450 2,560 2,450 2,520 464,000
1994/07/18 2,420 2,460 2,420 2,450 31,000
1994/07/15 2,410 2,420 2,380 2,400 130,000
1994/07/14 2,310 2,370 2,310 2,370 49,000
1994/07/13 2,370 2,370 2,350 2,350 72,000
1994/07/12 2,350 2,370 2,320 2,370 56,000
1994/07/11 2,380 2,380 2,370 2,370 19,000
1994/07/08 2,400 2,400 2,370 2,390 39,000
1994/07/07 2,370 2,370 2,350 2,370 44,000
1994/07/06 2,400 2,410 2,370 2,370 140,000
1994/07/05 2,350 2,400 2,350 2,400 122,000
1994/07/04 2,300 2,340 2,290 2,310 201,000
1994/07/01 2,310 2,310 2,280 2,300 330,000
1994/06/30 2,310 2,330 2,300 2,320 114,000
1994/06/29 2,310 2,330 2,300 2,300 265,000
1994/06/28 2,340 2,400 2,340 2,350 141,000
1994/06/27 2,330 2,340 2,310 2,320 125,000
1994/06/24 2,360 2,380 2,350 2,380 187,000
1994/06/23 2,360 2,380 2,350 2,360 107,000
1994/06/22 2,350 2,360 2,320 2,340 105,000
1994/06/21 2,400 2,410 2,360 2,360 140,000
1994/06/20 2,430 2,440 2,400 2,400 149,000
1994/06/17 2,450 2,450 2,420 2,430 26,000
1994/06/16 2,430 2,440 2,420 2,420 25,000
1994/06/15 2,460 2,460 2,440 2,440 140,000
1994/06/14 2,470 2,480 2,450 2,450 87,000
1994/06/13 2,480 2,520 2,450 2,450 159,000
1994/06/10 2,520 2,530 2,450 2,460 266,000
1994/06/09 2,530 2,530 2,520 2,520 173,000
1994/06/08 2,500 2,520 2,490 2,520 164,000
1994/06/07 2,440 2,500 2,440 2,440 205,000
1994/06/06 2,470 2,470 2,420 2,440 137,000
1994/06/03 2,510 2,530 2,480 2,530 127,000
1994/06/02 2,530 2,550 2,520 2,530 777,000
1994/06/01 2,520 2,530 2,510 2,520 153,000
1994/05/31 2,530 2,530 2,520 2,530 148,000
1994/05/30 2,520 2,530 2,520 2,520 309,000
1994/05/27 2,530 2,530 2,510 2,510 161,000
1994/05/26 2,540 2,540 2,520 2,530 735,000
1994/05/25 2,600 2,600 2,520 2,530 1,727,000
1994/05/24 2,600 2,630 2,600 2,630 91,000
1994/05/23 2,640 2,640 2,590 2,600 140,000
1994/05/20 2,650 2,650 2,610 2,640 113,000
1994/05/19 2,640 2,650 2,630 2,630 80,000
1994/05/18 2,670 2,670 2,650 2,660 35,000
1994/05/17 2,700 2,700 2,660 2,680 73,000
1994/05/16 2,680 2,700 2,680 2,690 28,000
1994/05/13 2,700 2,700 2,650 2,670 83,000
1994/05/12 2,700 2,700 2,660 2,700 43,000
1994/05/11 2,720 2,730 2,700 2,720 32,000
1994/05/10 2,690 2,720 2,650 2,710 64,000
1994/05/09 2,710 2,710 2,680 2,680 24,000
1994/05/06 2,680 2,730 2,670 2,720 145,000
1994/05/02 2,600 2,650 2,600 2,640 12,000
1994/04/28 2,570 2,650 2,570 2,650 76,000
1994/04/27 2,630 2,630 2,610 2,610 116,000
1994/04/26 2,630 2,640 2,630 2,630 76,000
1994/04/25 2,630 2,670 2,630 2,660 101,000
1994/04/22 2,660 2,660 2,620 2,650 85,000
1994/04/21 2,610 2,620 2,560 2,580 102,000
1994/04/20 2,630 2,640 2,620 2,640 89,000
1994/04/19 2,660 2,660 2,620 2,620 153,000
1994/04/18 2,660 2,690 2,660 2,680 169,000
1994/04/15 2,630 2,650 2,620 2,640 42,000
1994/04/14 2,620 2,640 2,620 2,620 98,000
1994/04/13 2,630 2,640 2,580 2,620 43,000
1994/04/12 2,700 2,700 2,610 2,630 102,000
1994/04/11 2,660 2,660 2,660 2,660 33,000
1994/04/08 2,740 2,760 2,680 2,700 163,000
1994/04/07 2,730 2,740 2,720 2,740 66,000
1994/04/06 2,720 2,760 2,650 2,650 103,000
1994/04/05 2,680 2,700 2,640 2,700 96,000
1994/04/04 2,680 2,680 2,620 2,680 114,000
1994/04/01 2,720 2,720 2,670 2,670 57,000
1994/03/31 2,720 2,730 2,630 2,730 180,000
1994/03/30 2,720 2,720 2,660 2,680 201,000
1994/03/29 2,740 2,750 2,740 2,750 149,000
1994/03/28 2,690 2,750 2,690 2,740 128,000
1994/03/25 2,670 2,730 2,660 2,730 122,000
1994/03/24 2,630 2,670 2,620 2,660 309,000
1994/03/23 2,680 2,690 2,630 2,630 195,000
1994/03/22 2,700 2,730 2,690 2,700 192,000
1994/03/18 2,750 2,770 2,730 2,740 303,000
1994/03/17 2,700 2,720 2,670 2,720 241,000
1994/03/16 2,740 2,770 2,700 2,700 58,000
1994/03/15 2,760 2,760 2,740 2,740 71,000
1994/03/14 2,750 2,780 2,750 2,770 90,000
1994/03/11 2,750 2,750 2,730 2,750 381,000
1994/03/10 2,700 2,770 2,700 2,750 79,000
1994/03/09 2,750 2,760 2,700 2,760 62,000
1994/03/08 2,770 2,780 2,760 2,760 158,000
1994/03/07 2,750 2,780 2,750 2,750 123,000
1994/03/04 2,690 2,730 2,690 2,730 210,000
1994/03/03 2,720 2,730 2,680 2,700 178,000
1994/03/02 2,760 2,760 2,690 2,700 234,000
1994/03/01 2,880 2,890 2,800 2,800 206,000
1994/02/28 2,870 2,900 2,850 2,860 233,000
1994/02/25 2,890 2,900 2,840 2,840 162,000
1994/02/24 2,850 2,930 2,830 2,930 384,000
1994/02/23 2,790 2,820 2,790 2,820 119,000
1994/02/22 2,810 2,820 2,750 2,750 238,000
1994/02/21 2,760 2,790 2,760 2,790 95,000
1994/02/18 2,770 2,820 2,720 2,720 111,000
1994/02/17 2,700 2,750 2,690 2,750 99,000
1994/02/16 2,690 2,700 2,670 2,680 93,000
1994/02/15 2,740 2,740 2,680 2,700 165,000
1994/02/14 2,670 2,770 2,670 2,770 151,000
1994/02/10 2,740 2,740 2,680 2,690 236,000
1994/02/09 2,720 2,760 2,690 2,700 255,000
1994/02/08 2,760 2,870 2,700 2,700 226,000
1994/02/07 2,780 2,780 2,700 2,700 164,000
1994/02/04 2,790 2,790 2,740 2,770 1,068,000
1994/02/03 2,860 2,860 2,740 2,760 133,000
1994/02/02 2,770 2,860 2,770 2,860 1,074,000
1994/02/01 2,860 2,860 2,840 2,840 194,000
1994/01/31 2,760 2,860 2,760 2,860 163,000
1994/01/28 2,700 2,720 2,680 2,680 218,000
1994/01/27 2,810 2,810 2,680 2,680 2,527,001
1994/01/26 2,770 2,820 2,760 2,820 84,000
1994/01/25 2,740 2,800 2,740 2,740 133,000
1994/01/24 2,720 2,730 2,710 2,730 66,000
1994/01/21 2,930 2,940 2,830 2,870 414,000
1994/01/20 2,830 2,910 2,810 2,910 272,000
1994/01/19 2,800 2,840 2,800 2,840 275,000
1994/01/18 2,820 2,820 2,770 2,810 126,000
1994/01/17 2,820 2,820 2,790 2,820 175,000
1994/01/14 2,830 2,850 2,800 2,840 413,000
1994/01/13 2,870 2,870 2,800 2,840 324,000
1994/01/12 2,860 2,910 2,860 2,870 359,000
1994/01/11 2,890 2,890 2,810 2,880 135,000
1994/01/10 2,900 2,910 2,870 2,900 401,000
1994/01/07 2,810 2,890 2,810 2,890 367,000
1994/01/06 2,770 2,830 2,770 2,830 259,000
1994/01/05 2,720 2,740 2,700 2,740 137,000
1994/01/04 2,580 2,680 2,580 2,680 31,000

このページの先頭へ