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
1996/12/30 2,550 2,590 2,530 2,590 26,100
1996/12/27 2,530 2,550 2,530 2,540 110,600
1996/12/26 2,540 2,570 2,540 2,550 104,800
1996/12/25 2,560 2,560 2,520 2,530 23,500
1996/12/24 2,570 2,570 2,520 2,520 55,100
1996/12/20 2,590 2,590 2,550 2,580 203,500
1996/12/19 2,600 2,600 2,570 2,590 153,500
1996/12/18 2,630 2,630 2,610 2,620 2,171,801
1996/12/17 2,630 2,630 2,620 2,630 2,033,001
1996/12/16 2,630 2,640 2,620 2,640 2,182,801
1996/12/13 2,620 2,630 2,600 2,620 548,000
1996/12/12 2,620 2,620 2,600 2,600 103,300
1996/12/11 2,610 2,610 2,590 2,600 36,100
1996/12/10 2,600 2,600 2,580 2,590 58,900
1996/12/09 2,600 2,600 2,580 2,580 45,100
1996/12/06 2,610 2,610 2,570 2,590 142,700
1996/12/05 2,590 2,610 2,590 2,600 74,900
1996/12/04 2,600 2,610 2,590 2,600 93,500
1996/12/03 2,610 2,610 2,590 2,600 49,700
1996/12/02 2,610 2,620 2,610 2,610 20,100
1996/11/29 2,610 2,630 2,610 2,610 72,900
1996/11/28 2,610 2,610 2,600 2,600 95,400
1996/11/27 2,600 2,630 2,600 2,610 360,000
1996/11/26 2,590 2,600 2,580 2,590 106,700
1996/11/25 2,600 2,600 2,580 2,590 162,400
1996/11/22 2,590 2,610 2,590 2,590 212,000
1996/11/21 2,600 2,600 2,580 2,600 104,300
1996/11/20 2,600 2,600 2,590 2,600 43,100
1996/11/19 2,610 2,610 2,600 2,600 140,500
1996/11/18 2,620 2,620 2,600 2,610 24,200
1996/11/15 2,600 2,630 2,600 2,610 124,900
1996/11/14 2,620 2,620 2,600 2,610 62,000
1996/11/13 2,610 2,620 2,600 2,610 39,900
1996/11/12 2,630 2,630 2,610 2,620 88,500
1996/11/11 2,630 2,640 2,620 2,640 172,300
1996/11/08 2,650 2,650 2,610 2,630 109,100
1996/11/07 2,660 2,660 2,630 2,650 195,800
1996/11/06 2,650 2,660 2,620 2,650 81,300
1996/11/05 2,660 2,670 2,640 2,660 258,300
1996/11/01 2,620 2,660 2,620 2,650 162,900
1996/10/31 2,600 2,630 2,600 2,630 206,700
1996/10/30 2,620 2,630 2,610 2,630 157,900
1996/10/29 2,600 2,620 2,590 2,610 168,600
1996/10/28 2,600 2,600 2,580 2,590 49,500
1996/10/25 2,580 2,590 2,570 2,590 266,600
1996/10/24 2,590 2,590 2,580 2,590 42,400
1996/10/23 2,600 2,610 2,580 2,590 84,500
1996/10/22 2,610 2,610 2,600 2,610 61,500
1996/10/21 2,640 2,640 2,620 2,620 73,700
1996/10/18 2,650 2,650 2,640 2,640 93,200
1996/10/17 2,630 2,650 2,620 2,640 64,800
1996/10/16 2,630 2,640 2,630 2,630 49,700
1996/10/15 2,610 2,630 2,600 2,620 70,900
1996/10/14 2,610 2,620 2,590 2,610 56,600
1996/10/11 2,600 2,600 2,580 2,590 95,300
1996/10/09 2,600 2,620 2,600 2,610 97,700
1996/10/08 2,630 2,630 2,600 2,610 247,500
1996/10/07 2,620 2,630 2,610 2,620 120,100
1996/10/04 2,660 2,660 2,640 2,650 58,700
1996/10/03 2,660 2,660 2,650 2,650 79,200
1996/10/02 2,640 2,660 2,640 2,660 50,000
1996/10/01 2,670 2,670 2,650 2,660 26,500
1996/09/30 2,680 2,680 2,670 2,670 74,900
1996/09/27 2,660 2,680 2,650 2,680 94,700
1996/09/26 2,660 2,670 2,650 2,660 140,500
1996/09/25 2,640 2,660 2,640 2,650 78,800
1996/09/24 2,650 2,670 2,630 2,660 224,200
1996/09/20 2,610 2,640 2,610 2,620 120,000
1996/09/19 2,630 2,650 2,620 2,650 120,400
1996/09/18 2,630 2,640 2,620 2,630 128,900
1996/09/17 2,650 2,650 2,640 2,640 181,600
1996/09/13 2,620 2,640 2,610 2,630 216,000
1996/09/12 2,610 2,610 2,600 2,610 50,900
1996/09/11 2,610 2,620 2,600 2,620 256,600
1996/09/10 2,600 2,620 2,600 2,610 481,400
1996/09/09 2,620 2,620 2,600 2,600 434,800
1996/09/06 2,610 2,620 2,600 2,610 152,400
1996/09/05 2,600 2,620 2,600 2,610 89,200
1996/09/04 2,600 2,610 2,590 2,600 170,700
1996/09/03 2,620 2,620 2,600 2,610 122,000
1996/09/02 2,630 2,630 2,610 2,620 122,600
1996/08/30 2,630 2,640 2,610 2,610 183,600
1996/08/29 2,640 2,650 2,630 2,640 156,300
1996/08/28 2,620 2,640 2,620 2,630 90,700
1996/08/27 2,620 2,630 2,610 2,620 56,900
1996/08/26 2,630 2,640 2,610 2,620 83,100
1996/08/23 2,630 2,630 2,600 2,630 162,600
1996/08/22 2,610 2,630 2,600 2,610 166,100
1996/08/21 2,610 2,610 2,590 2,600 98,100
1996/08/20 2,590 2,610 2,580 2,590 171,500
1996/08/19 2,590 2,600 2,580 2,600 166,300
1996/08/16 2,590 2,610 2,580 2,600 81,000
1996/08/15 2,600 2,600 2,580 2,590 40,200
1996/08/14 2,590 2,600 2,580 2,580 109,500
1996/08/13 2,590 2,600 2,590 2,600 103,000
1996/08/12 2,550 2,590 2,550 2,580 179,100
1996/08/09 2,580 2,600 2,580 2,580 182,100
1996/08/08 2,590 2,590 2,570 2,580 100,100
1996/08/07 2,580 2,600 2,550 2,580 204,500
1996/08/06 2,600 2,600 2,590 2,600 56,900
1996/08/05 2,600 2,610 2,590 2,610 106,000
1996/08/02 2,600 2,610 2,590 2,600 108,700
1996/08/01 2,590 2,610 2,590 2,590 115,900
1996/07/31 2,580 2,610 2,560 2,590 191,000
1996/07/30 2,580 2,580 2,570 2,570 44,200
1996/07/29 2,590 2,590 2,570 2,570 94,600
1996/07/26 2,560 2,590 2,560 2,580 104,500
1996/07/25 2,560 2,580 2,550 2,570 317,200
1996/07/24 2,570 2,570 2,540 2,560 214,800
1996/07/23 2,570 2,570 2,540 2,540 269,500
1996/07/22 2,570 2,580 2,570 2,580 193,500
1996/07/19 2,620 2,620 2,590 2,600 122,100
1996/07/18 2,620 2,630 2,610 2,620 150,700
1996/07/17 2,620 2,630 2,600 2,610 133,600
1996/07/16 2,610 2,630 2,600 2,620 226,400
1996/07/15 2,630 2,630 2,620 2,630 174,000
1996/07/12 2,640 2,640 2,620 2,630 123,900
1996/07/11 2,630 2,650 2,620 2,640 169,600
1996/07/10 2,620 2,630 2,610 2,620 182,500
1996/07/09 2,610 2,620 2,600 2,610 299,700
1996/07/08 2,630 2,630 2,620 2,630 226,600
1996/07/05 2,620 2,640 2,620 2,630 97,200
1996/07/04 2,640 2,640 2,620 2,640 96,200
1996/07/03 2,630 2,650 2,630 2,650 83,200
1996/07/02 2,620 2,640 2,620 2,630 100,700
1996/07/01 2,650 2,650 2,610 2,640 194,100
1996/06/28 2,630 2,650 2,630 2,650 213,000
1996/06/27 2,630 2,640 2,620 2,630 206,100
1996/06/26 2,660 2,660 2,630 2,640 168,100
1996/06/25 2,660 2,660 2,640 2,650 404,800
1996/06/24 2,650 2,660 2,640 2,650 239,400
1996/06/21 2,650 2,660 2,640 2,640 338,900
1996/06/20 2,630 2,630 2,590 2,630 173,300
1996/06/19 2,590 2,630 2,580 2,620 161,600
1996/06/18 2,550 2,610 2,550 2,590 131,000
1996/06/17 2,570 2,580 2,550 2,570 105,300
1996/06/14 2,570 2,570 2,540 2,570 196,200
1996/06/13 2,570 2,570 2,550 2,550 94,300
1996/06/12 2,580 2,580 2,560 2,570 130,800
1996/06/11 2,570 2,580 2,550 2,570 211,200
1996/06/10 2,540 2,570 2,540 2,570 71,700
1996/06/07 2,540 2,550 2,540 2,540 79,400
1996/06/06 2,540 2,540 2,520 2,540 40,000
1996/06/05 2,520 2,540 2,510 2,540 64,400
1996/06/04 2,530 2,530 2,510 2,520 97,800
1996/06/03 2,570 2,570 2,520 2,530 308,100
1996/05/31 2,590 2,590 2,560 2,580 214,100
1996/05/30 2,560 2,570 2,560 2,570 148,100
1996/05/29 2,560 2,580 2,560 2,560 33,500
1996/05/28 2,540 2,580 2,540 2,570 44,100
1996/05/27 2,540 2,570 2,530 2,540 40,300
1996/05/24 2,540 2,570 2,530 2,540 89,300
1996/05/23 2,580 2,580 2,540 2,540 73,800
1996/05/22 2,600 2,610 2,570 2,590 103,700
1996/05/21 2,620 2,620 2,580 2,600 91,300
1996/05/20 2,600 2,620 2,590 2,600 708,800
1996/05/17 2,640 2,640 2,580 2,590 171,300
1996/05/16 2,540 2,630 2,520 2,600 119,600
1996/05/15 2,480 2,540 2,480 2,540 70,100
1996/05/14 2,480 2,500 2,470 2,490 44,800
1996/05/13 2,490 2,490 2,460 2,480 41,000
1996/05/10 2,480 2,500 2,470 2,480 131,200
1996/05/09 2,530 2,530 2,450 2,480 112,200
1996/05/08 2,540 2,540 2,500 2,530 115,500
1996/05/07 2,580 2,580 2,530 2,540 151,400
1996/05/02 2,540 2,560 2,520 2,540 235,800
1996/05/01 2,590 2,600 2,540 2,540 178,500
1996/04/30 2,600 2,600 2,580 2,590 103,400
1996/04/26 2,600 2,620 2,590 2,600 457,200
1996/04/25 2,570 2,600 2,560 2,590 253,400
1996/04/24 2,560 2,570 2,550 2,570 229,600
1996/04/23 2,570 2,590 2,560 2,580 250,400
1996/04/22 2,560 2,580 2,550 2,570 286,100
1996/04/19 2,490 2,550 2,480 2,530 395,900
1996/04/18 2,470 2,490 2,450 2,490 300,600
1996/04/17 2,480 2,500 2,480 2,480 308,600
1996/04/16 2,460 2,480 2,460 2,480 278,900
1996/04/15 2,430 2,450 2,430 2,450 291,900
1996/04/12 2,450 2,460 2,430 2,430 173,000
1996/04/11 2,430 2,470 2,430 2,450 177,800
1996/04/10 2,390 2,420 2,390 2,410 705,200
1996/04/09 2,370 2,420 2,370 2,370 334,300
1996/04/08 2,370 2,370 2,360 2,370 180,600
1996/04/05 2,350 2,370 2,340 2,360 160,300
1996/04/04 2,370 2,370 2,350 2,350 237,600
1996/04/03 2,380 2,380 2,340 2,360 222,100
1996/04/02 2,370 2,380 2,360 2,380 332,200
1996/04/01 2,360 2,390 2,350 2,380 786,500
1996/03/29 2,310 2,330 2,310 2,330 461,300
1996/03/28 2,280 2,320 2,280 2,310 623,400
1996/03/27 2,270 2,290 2,260 2,280 198,900
1996/03/26 2,270 2,280 2,260 2,260 100,100
1996/03/25 2,270 2,300 2,270 2,270 170,300
1996/03/22 2,280 2,280 2,260 2,270 140,300
1996/03/21 2,270 2,300 2,260 2,270 176,400
1996/03/19 2,260 2,290 2,260 2,270 120,500
1996/03/18 2,270 2,290 2,270 2,280 124,900
1996/03/15 2,260 2,280 2,250 2,260 254,200
1996/03/14 2,260 2,260 2,250 2,260 60,200
1996/03/13 2,250 2,260 2,240 2,260 147,300
1996/03/12 2,260 2,260 2,240 2,260 180,600
1996/03/11 2,250 2,250 2,240 2,240 79,200
1996/03/08 2,270 2,270 2,240 2,250 341,900
1996/03/07 2,250 2,270 2,250 2,260 63,400
1996/03/06 2,250 2,270 2,250 2,270 162,300
1996/03/05 2,250 2,290 2,250 2,270 128,000
1996/03/04 2,290 2,290 2,270 2,270 184,300
1996/03/01 2,280 2,280 2,260 2,270 230,100
1996/02/29 2,280 2,290 2,260 2,270 157,100
1996/02/28 2,270 2,290 2,260 2,280 98,900
1996/02/27 2,270 2,280 2,260 2,260 73,600
1996/02/26 2,260 2,280 2,260 2,270 129,400
1996/02/23 2,310 2,310 2,260 2,260 210,200
1996/02/22 2,330 2,340 2,310 2,310 104,600
1996/02/21 2,330 2,340 2,320 2,330 94,700
1996/02/20 2,380 2,380 2,350 2,350 83,100
1996/02/19 2,380 2,400 2,380 2,400 149,400
1996/02/16 2,370 2,380 2,370 2,380 114,200
1996/02/15 2,400 2,410 2,370 2,390 204,500
1996/02/14 2,410 2,430 2,410 2,420 138,500
1996/02/13 2,450 2,460 2,440 2,450 97,200
1996/02/09 2,460 2,460 2,430 2,450 63,800
1996/02/08 2,450 2,460 2,450 2,450 35,600
1996/02/07 2,450 2,460 2,450 2,450 18,600
1996/02/06 2,490 2,490 2,450 2,460 148,600
1996/02/05 2,500 2,500 2,470 2,490 83,000
1996/02/02 2,510 2,510 2,480 2,510 189,200
1996/02/01 2,510 2,520 2,500 2,510 197,000
1996/01/31 2,500 2,520 2,490 2,510 142,600
1996/01/30 2,490 2,500 2,490 2,490 86,800
1996/01/29 2,460 2,490 2,460 2,490 58,400
1996/01/26 2,490 2,500 2,480 2,490 65,800
1996/01/25 2,480 2,490 2,470 2,470 274,800
1996/01/24 2,470 2,480 2,460 2,480 251,500
1996/01/23 2,470 2,500 2,470 2,480 191,100
1996/01/22 2,480 2,480 2,460 2,470 234,300
1996/01/19 2,470 2,480 2,460 2,470 125,600
1996/01/18 2,470 2,470 2,450 2,470 209,200
1996/01/17 2,440 2,480 2,440 2,460 307,200
1996/01/16 2,430 2,450 2,430 2,440 318,900
1996/01/12 2,410 2,430 2,390 2,410 622,500
1996/01/11 2,430 2,430 2,400 2,420 293,400
1996/01/10 2,460 2,480 2,440 2,450 220,000
1996/01/09 2,470 2,510 2,470 2,480 64,500
1996/01/08 2,550 2,550 2,490 2,510 84,300
1996/01/05 2,560 2,560 2,510 2,540 294,200
1996/01/04 2,500 2,560 2,490 2,530 773,800

このページの先頭へ