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
1995/12/29 2,440 2,460 2,440 2,460 56,000
1995/12/28 2,400 2,460 2,390 2,450 519,800
1995/12/27 2,400 2,410 2,390 2,400 62,200
1995/12/26 2,400 2,410 2,390 2,410 98,600
1995/12/25 2,390 2,410 2,370 2,410 121,000
1995/12/22 2,350 2,380 2,350 2,370 354,800
1995/12/21 2,350 2,360 2,340 2,360 137,600
1995/12/20 2,340 2,360 2,340 2,360 67,700
1995/12/19 2,350 2,370 2,330 2,330 192,900
1995/12/18 2,370 2,390 2,370 2,390 53,600
1995/12/15 2,380 2,400 2,370 2,380 1,540,100
1995/12/14 2,380 2,400 2,360 2,380 1,744,100
1995/12/13 2,410 2,430 2,400 2,410 50,800
1995/12/12 2,430 2,430 2,400 2,410 268,100
1995/12/11 2,430 2,430 2,400 2,430 208,100
1995/12/08 2,440 2,440 2,420 2,430 188,300
1995/12/07 2,420 2,420 2,390 2,420 354,900
1995/12/06 2,410 2,430 2,390 2,390 461,500
1995/12/05 2,410 2,440 2,390 2,420 527,900
1995/12/04 2,390 2,390 2,360 2,380 162,100
1995/12/01 2,340 2,380 2,340 2,380 462,000
1995/11/30 2,330 2,340 2,330 2,340 499,600
1995/11/29 2,330 2,340 2,320 2,320 514,400
1995/11/28 2,280 2,350 2,280 2,290 337,300
1995/11/27 2,240 2,250 2,220 2,240 230,200
1995/11/24 2,200 2,220 2,190 2,220 120,100
1995/11/22 2,180 2,200 2,160 2,200 35,300
1995/11/21 2,200 2,200 2,180 2,180 49,400
1995/11/20 2,190 2,200 2,160 2,170 75,200
1995/11/17 2,200 2,210 2,200 2,200 131,700
1995/11/16 2,190 2,200 2,170 2,200 59,000
1995/11/15 2,190 2,200 2,180 2,200 66,500
1995/11/14 2,170 2,190 2,160 2,190 43,300
1995/11/13 2,180 2,180 2,160 2,160 54,100
1995/11/10 2,180 2,180 2,160 2,180 36,000
1995/11/09 2,170 2,180 2,130 2,150 79,700
1995/11/08 2,200 2,210 2,170 2,170 96,600
1995/11/07 2,230 2,240 2,220 2,220 36,500
1995/11/06 2,170 2,220 2,170 2,210 32,900
1995/11/02 2,180 2,210 2,170 2,190 92,500
1995/11/01 2,170 2,190 2,140 2,170 201,700
1995/10/31 2,120 2,150 2,100 2,150 202,900
1995/10/30 2,070 2,090 2,060 2,090 48,200
1995/10/27 2,060 2,070 2,050 2,070 162,100
1995/10/26 2,090 2,090 2,070 2,080 87,700
1995/10/25 2,100 2,100 2,080 2,100 68,700
1995/10/24 2,110 2,120 2,090 2,100 94,100
1995/10/23 2,100 2,150 2,100 2,140 130,200
1995/10/20 2,080 2,120 2,080 2,120 133,600
1995/10/19 2,080 2,100 2,070 2,080 173,500
1995/10/18 2,080 2,080 2,070 2,080 127,900
1995/10/17 2,090 2,100 2,060 2,060 71,700
1995/10/16 2,080 2,090 2,060 2,090 38,900
1995/10/13 2,080 2,090 2,040 2,060 58,600
1995/10/12 2,070 2,080 2,040 2,060 108,600
1995/10/11 2,050 2,100 2,050 2,070 70,500
1995/10/09 2,060 2,070 2,050 2,070 107,100
1995/10/06 2,010 2,050 2,010 2,050 147,900
1995/10/05 2,000 2,020 2,000 2,010 29,900
1995/10/04 2,000 2,020 2,000 2,000 41,100
1995/10/03 1,980 2,030 1,980 2,030 33,900
1995/10/02 2,060 2,060 1,990 1,990 26,900
1995/09/29 2,030 2,070 2,020 2,060 87,000
1995/09/28 2,000 2,030 2,000 2,030 42,300
1995/09/27 1,990 2,040 1,980 2,030 102,400
1995/09/26 1,930 1,950 1,900 1,930 10,600
1995/09/25 1,940 1,960 1,900 1,900 119,500
1995/09/22 1,890 1,940 1,870 1,900 79,900
1995/09/21 1,840 1,900 1,840 1,890 427,400
1995/09/20 1,920 1,930 1,900 1,900 81,300
1995/09/19 1,960 1,970 1,860 1,860 164,400
1995/09/18 1,990 2,000 1,950 1,950 114,300
1995/09/14 1,990 1,990 1,960 1,980 60,700
1995/09/13 2,010 2,030 1,930 1,930 141,900
1995/09/12 1,960 2,020 1,960 2,010 151,200
1995/09/11 2,020 2,050 2,000 2,030 262,000
1995/09/08 1,820 1,850 1,810 1,850 327,600
1995/09/07 1,820 1,840 1,790 1,800 394,400
1995/09/06 1,920 1,920 1,820 1,850 236,800
1995/09/05 2,010 2,010 1,900 1,950 177,000
1995/09/04 2,020 2,030 1,980 2,000 156,900
1995/09/01 2,020 2,040 2,000 2,030 29,200
1995/08/31 2,020 2,050 2,020 2,050 35,300
1995/08/30 2,080 2,080 2,040 2,060 34,600
1995/08/29 2,070 2,070 2,050 2,070 46,900
1995/08/28 2,060 2,080 2,040 2,070 76,300
1995/08/25 2,060 2,060 2,050 2,060 209,400
1995/08/24 2,060 2,060 2,050 2,060 103,400
1995/08/23 2,070 2,070 2,050 2,060 101,100
1995/08/22 2,060 2,070 2,060 2,070 1,116,900
1995/08/21 2,040 2,070 2,020 2,070 1,107,900
1995/08/18 2,050 2,070 2,030 2,070 175,400
1995/08/17 2,110 2,110 2,050 2,050 163,500
1995/08/16 2,130 2,140 2,110 2,120 158,200
1995/08/15 2,090 2,130 2,080 2,130 216,600
1995/08/14 2,110 2,130 2,110 2,120 96,100
1995/08/11 2,120 2,150 2,110 2,110 66,700
1995/08/10 2,140 2,140 2,120 2,120 81,900
1995/08/09 2,140 2,150 2,120 2,140 113,900
1995/08/08 2,130 2,140 2,090 2,140 120,000
1995/08/07 2,130 2,140 2,120 2,130 46,000
1995/08/04 2,110 2,150 2,110 2,130 230,200
1995/08/03 2,180 2,200 2,170 2,190 174,400
1995/08/02 2,090 2,170 2,090 2,170 104,700
1995/08/01 2,190 2,190 2,120 2,130 196,300
1995/07/31 2,130 2,210 2,130 2,200 325,700
1995/07/28 2,040 2,130 2,040 2,130 193,700
1995/07/27 2,010 2,030 2,010 2,030 29,200
1995/07/26 2,000 2,040 2,000 2,010 156,600
1995/07/25 2,000 2,040 2,000 2,020 124,200
1995/07/24 1,980 2,030 1,970 2,030 82,300
1995/07/21 1,990 2,000 1,970 2,000 90,600
1995/07/20 1,940 1,980 1,940 1,980 32,100
1995/07/19 1,960 1,990 1,950 1,970 77,700
1995/07/18 2,000 2,010 1,970 1,990 97,800
1995/07/17 1,970 2,000 1,970 2,000 81,500
1995/07/14 2,000 2,020 1,990 2,010 159,300
1995/07/13 2,030 2,030 1,990 2,000 81,800
1995/07/12 2,040 2,060 2,020 2,030 236,900
1995/07/11 2,020 2,020 1,930 2,000 124,400
1995/07/10 2,020 2,060 2,000 2,030 231,300
1995/07/07 1,870 2,030 1,850 2,020 496,000
1995/07/06 1,850 1,870 1,840 1,870 106,400
1995/07/05 1,830 1,840 1,830 1,840 102,400
1995/07/04 1,810 1,850 1,810 1,850 149,000
1995/07/03 1,840 1,870 1,820 1,870 214,900
1995/06/30 1,780 1,850 1,780 1,830 191,600
1995/06/29 1,790 1,790 1,770 1,770 191,300
1995/06/28 1,790 1,790 1,760 1,780 188,500
1995/06/27 1,800 1,800 1,780 1,790 82,800
1995/06/26 1,790 1,790 1,780 1,780 70,200
1995/06/23 1,780 1,780 1,730 1,780 97,700
1995/06/22 1,750 1,760 1,750 1,750 90,500
1995/06/21 1,760 1,780 1,740 1,750 49,600
1995/06/20 1,770 1,770 1,710 1,740 71,400
1995/06/19 1,770 1,790 1,760 1,780 161,700
1995/06/16 1,710 1,740 1,700 1,740 289,800
1995/06/15 1,680 1,690 1,630 1,670 191,300
1995/06/14 1,690 1,700 1,650 1,650 152,400
1995/06/13 1,700 1,710 1,680 1,690 51,400
1995/06/12 1,690 1,700 1,670 1,700 47,500
1995/06/09 1,710 1,720 1,690 1,720 185,300
1995/06/08 1,780 1,780 1,710 1,710 101,600
1995/06/07 1,790 1,800 1,780 1,800 191,800
1995/06/06 1,850 1,850 1,810 1,810 167,000
1995/06/05 1,850 1,860 1,840 1,860 98,600
1995/06/02 1,840 1,870 1,830 1,840 174,300
1995/06/01 1,830 1,890 1,830 1,840 250,700
1995/05/31 1,810 1,820 1,770 1,820 76,700
1995/05/30 1,800 1,820 1,790 1,810 109,500
1995/05/29 1,800 1,820 1,770 1,810 174,500
1995/05/26 1,760 1,780 1,750 1,780 217,800
1995/05/25 1,770 1,780 1,750 1,750 132,400
1995/05/24 1,730 1,770 1,700 1,740 188,300
1995/05/23 1,720 1,730 1,690 1,690 205,700
1995/05/22 1,680 1,720 1,630 1,690 123,600
1995/05/19 1,640 1,680 1,630 1,680 505,800
1995/05/18 1,640 1,640 1,610 1,640 64,400
1995/05/17 1,660 1,660 1,620 1,640 55,000
1995/05/16 1,630 1,660 1,620 1,640 59,500
1995/05/15 1,610 1,610 1,590 1,600 30,900
1995/05/12 1,600 1,620 1,600 1,600 48,700
1995/05/11 1,630 1,630 1,600 1,600 106,500
1995/05/10 1,650 1,650 1,620 1,620 51,100
1995/05/09 1,650 1,650 1,640 1,650 88,400
1995/05/08 1,660 1,670 1,640 1,650 132,500
1995/05/02 1,560 1,660 1,560 1,660 99,900
1995/05/01 1,580 1,580 1,560 1,570 55,700
1995/04/28 1,580 1,590 1,530 1,550 41,300
1995/04/27 1,590 1,590 1,560 1,590 13,300
1995/04/26 1,580 1,580 1,560 1,570 58,400
1995/04/25 1,580 1,590 1,570 1,580 77,900
1995/04/24 1,580 1,590 1,570 1,580 23,600
1995/04/21 1,570 1,590 1,570 1,590 57,000
1995/04/20 1,580 1,600 1,580 1,590 76,600
1995/04/19 1,570 1,590 1,570 1,580 23,500
1995/04/18 1,600 1,600 1,570 1,570 22,300
1995/04/17 1,540 1,590 1,540 1,590 25,900
1995/04/14 1,570 1,600 1,570 1,600 12,800
1995/04/13 1,620 1,630 1,550 1,590 216,000
1995/04/12 1,640 1,640 1,610 1,630 23,000
1995/04/11 1,640 1,640 1,620 1,640 78,600
1995/04/10 1,590 1,640 1,570 1,640 67,200
1995/04/07 1,600 1,600 1,580 1,590 28,600
1995/04/06 1,590 1,590 1,570 1,590 22,000
1995/04/05 1,600 1,600 1,560 1,590 53,800
1995/04/04 1,560 1,570 1,500 1,570 68,100
1995/04/03 1,450 1,500 1,440 1,500 40,800
1995/03/31 1,620 1,640 1,580 1,610 78,100
1995/03/30 1,580 1,610 1,560 1,610 28,700
1995/03/29 1,600 1,610 1,580 1,610 82,300
1995/03/28 1,570 1,600 1,560 1,590 100,300
1995/03/27 1,450 1,590 1,450 1,570 100,400
1995/03/24 1,500 1,510 1,420 1,470 66,200
1995/03/23 1,500 1,500 1,450 1,480 91,700
1995/03/22 1,600 1,600 1,490 1,490 55,500
1995/03/20 1,610 1,630 1,550 1,550 21,200
1995/03/17 1,690 1,690 1,600 1,610 104,800
1995/03/16 1,600 1,640 1,590 1,640 84,400
1995/03/15 1,610 1,620 1,550 1,610 43,600
1995/03/14 1,660 1,660 1,560 1,590 23,200
1995/03/13 1,650 1,650 1,540 1,640 79,300
1995/03/10 1,660 1,710 1,630 1,710 143,000
1995/03/09 1,650 1,670 1,640 1,670 64,900
1995/03/08 1,720 1,720 1,630 1,650 75,400
1995/03/07 1,720 1,720 1,690 1,720 72,300
1995/03/06 1,660 1,720 1,660 1,720 16,200
1995/03/03 1,650 1,680 1,650 1,680 21,500
1995/03/02 1,720 1,720 1,650 1,650 43,300
1995/03/01 1,730 1,730 1,690 1,690 82,700
1995/02/28 1,690 1,700 1,640 1,700 56,500
1995/02/27 1,660 1,700 1,630 1,660 45,400
1995/02/24 1,730 1,740 1,690 1,730 79,100
1995/02/23 1,800 1,810 1,720 1,730 63,300
1995/02/22 1,830 1,850 1,810 1,810 61,800
1995/02/21 1,840 1,850 1,820 1,850 77,100
1995/02/20 1,840 1,840 1,830 1,830 28,600
1995/02/17 1,830 1,850 1,810 1,840 76,700
1995/02/16 1,790 1,850 1,790 1,820 60,300
1995/02/15 1,810 1,840 1,790 1,810 142,700
1995/02/14 1,820 1,870 1,820 1,820 30,300
1995/02/13 1,890 1,890 1,830 1,870 4,500
1995/02/10 1,850 1,850 1,820 1,830 25,700
1995/02/09 1,810 1,860 1,790 1,830 29,800
1995/02/08 1,900 1,900 1,780 1,780 40,900
1995/02/07 1,920 1,930 1,830 1,840 53,900
1995/02/06 1,940 1,940 1,880 1,880 47,300
1995/02/03 1,950 1,950 1,940 1,940 16,200
1995/02/02 1,950 1,960 1,930 1,950 69,300
1995/02/01 1,850 1,960 1,850 1,920 25,200
1995/01/31 1,820 1,890 1,820 1,840 60,900
1995/01/30 1,820 1,850 1,800 1,800 60,100
1995/01/27 1,840 1,860 1,810 1,810 39,300
1995/01/26 1,850 1,860 1,780 1,840 29,300
1995/01/25 1,890 1,900 1,850 1,850 15,900
1995/01/24 1,850 1,880 1,810 1,860 72,200
1995/01/23 1,950 1,960 1,850 1,850 131,100
1995/01/20 2,060 2,060 1,970 2,010 62,500
1995/01/19 2,070 2,080 2,060 2,060 96,200
1995/01/18 2,070 2,090 2,070 2,070 16,600
1995/01/17 2,090 2,100 2,070 2,080 23,000
1995/01/13 2,070 2,100 2,070 2,100 74,700
1995/01/12 2,080 2,090 2,070 2,070 48,600
1995/01/11 2,050 2,100 2,050 2,090 100,400
1995/01/10 2,040 2,050 2,030 2,050 26,300
1995/01/09 2,030 2,060 2,030 2,060 16,000
1995/01/06 2,060 2,060 2,030 2,060 53,200
1995/01/05 2,010 2,070 2,000 2,070 47,600
1995/01/04 1,980 2,010 1,980 2,000 56,300

このページの先頭へ