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
2008/12/30 1,201 1,230 1,200 1,217 980,300
2008/12/29 1,294 1,297 1,224 1,241 1,169,900
2008/12/26 1,276 1,305 1,262 1,296 837,100
2008/12/25 1,200 1,248 1,193 1,246 1,113,300
2008/12/24 1,219 1,255 1,210 1,220 1,164,800
2008/12/22 1,273 1,302 1,230 1,279 2,165,000
2008/12/19 1,342 1,388 1,302 1,312 2,341,500
2008/12/18 1,362 1,430 1,362 1,382 2,323,600
2008/12/17 1,443 1,463 1,357 1,402 1,873,500
2008/12/16 1,437 1,465 1,380 1,423 2,016,700
2008/12/15 1,452 1,473 1,415 1,457 2,212,000
2008/12/12 1,322 1,450 1,298 1,372 5,011,200
2008/12/11 1,280 1,382 1,234 1,382 2,787,900
2008/12/10 1,171 1,272 1,132 1,272 2,337,600
2008/12/09 1,099 1,172 1,091 1,170 2,215,400
2008/12/08 975 1,085 959 1,059 3,374,100
2008/12/05 1,100 1,103 1,003 1,013 3,067,200
2008/12/04 1,156 1,165 1,073 1,087 1,791,100
2008/12/03 1,135 1,150 1,084 1,141 1,932,400
2008/12/02 1,096 1,118 1,088 1,095 3,046,100
2008/12/01 1,212 1,228 1,179 1,216 1,837,900
2008/11/28 1,250 1,277 1,203 1,272 2,887,000
2008/11/27 1,205 1,267 1,199 1,246 1,492,500
2008/11/26 1,160 1,202 1,128 1,194 2,171,900
2008/11/25 1,070 1,196 1,057 1,179 3,702,400
2008/11/21 921 1,081 910 1,053 2,835,200
2008/11/20 987 1,012 967 981 3,304,500
2008/11/19 1,135 1,145 1,015 1,077 3,333,000
2008/11/18 1,140 1,167 1,122 1,144 2,254,000
2008/11/17 1,239 1,275 1,180 1,200 3,546,800
2008/11/14 1,250 1,317 1,214 1,298 4,638,500
2008/11/13 1,196 1,267 1,165 1,230 2,028,000
2008/11/12 1,317 1,335 1,229 1,280 3,822,300
2008/11/11 1,318 1,458 1,300 1,377 6,595,800
2008/11/10 1,258 1,258 1,258 1,258 207,100
2008/11/07 1,020 1,128 955 1,058 3,749,300
2008/11/06 1,100 1,130 1,071 1,092 3,039,000
2008/11/05 1,171 1,192 1,100 1,175 1,812,700
2008/11/04 1,099 1,134 1,061 1,134 2,006,200
2008/10/31 1,075 1,124 1,013 1,015 3,386,800
2008/10/30 985 1,015 936 1,015 1,493,800
2008/10/29 895 915 868 915 4,097,100
2008/10/28 749 816 709 815 4,686,600
2008/10/27 859 867 779 779 6,696,700
2008/10/24 995 997 879 879 4,339,600
2008/10/23 1,100 1,101 998 1,079 4,367,500
2008/10/22 1,279 1,295 1,163 1,163 2,663,400
2008/10/21 1,262 1,335 1,262 1,299 2,062,500
2008/10/20 1,296 1,298 1,218 1,242 2,310,700
2008/10/17 1,304 1,325 1,247 1,276 2,033,100
2008/10/16 1,300 1,369 1,297 1,297 2,527,000
2008/10/15 1,384 1,513 1,384 1,497 4,115,600
2008/10/14 1,383 1,383 1,334 1,383 1,579,600
2008/10/10 1,080 1,275 1,080 1,183 4,537,600
2008/10/09 1,159 1,294 1,132 1,280 3,536,800
2008/10/08 1,319 1,332 1,168 1,179 3,461,000
2008/10/07 1,315 1,416 1,313 1,345 2,209,500
2008/10/06 1,500 1,500 1,407 1,435 2,703,200
2008/10/03 1,610 1,612 1,504 1,524 2,962,400
2008/10/02 1,650 1,651 1,611 1,624 2,505,600
2008/10/01 1,690 1,718 1,676 1,697 2,376,300
2008/09/30 1,700 1,733 1,673 1,691 2,645,900
2008/09/29 1,830 1,839 1,785 1,791 2,328,400
2008/09/26 1,893 2,020 1,845 1,881 5,244,400
2008/09/25 1,835 1,870 1,791 1,863 1,462,300
2008/09/24 1,923 1,943 1,840 1,879 1,663,200
2008/09/22 1,927 1,993 1,911 1,922 1,716,200
2008/09/19 1,816 1,852 1,737 1,777 2,949,400
2008/09/18 1,805 1,841 1,780 1,816 1,108,800
2008/09/17 1,998 1,998 1,895 1,899 1,793,600
2008/09/16 1,918 1,931 1,754 1,848 3,948,300
2008/09/12 2,070 2,095 2,020 2,085 4,003,900
2008/09/11 2,025 2,055 1,972 1,982 2,618,200
2008/09/10 1,976 2,155 1,952 2,120 2,865,000
2008/09/09 2,000 2,020 1,959 2,005 3,663,400
2008/09/08 1,865 1,888 1,829 1,884 3,239,900
2008/09/05 1,699 1,843 1,695 1,775 3,931,800
2008/09/04 1,910 1,919 1,773 1,789 6,327,600
2008/09/03 2,065 2,070 1,956 1,975 2,500,900
2008/09/02 2,145 2,145 2,025 2,065 1,578,500
2008/09/01 2,180 2,185 2,125 2,135 1,148,100
2008/08/29 2,215 2,250 2,190 2,220 1,019,000
2008/08/28 2,180 2,190 2,135 2,180 1,419,600
2008/08/27 2,125 2,165 2,115 2,140 1,122,100
2008/08/26 2,190 2,205 2,155 2,200 1,058,300
2008/08/25 2,235 2,270 2,230 2,255 509,700
2008/08/22 2,205 2,225 2,175 2,200 732,600
2008/08/21 2,295 2,305 2,210 2,235 1,219,000
2008/08/20 2,325 2,360 2,285 2,285 927,200
2008/08/19 2,365 2,380 2,300 2,340 885,400
2008/08/18 2,310 2,430 2,305 2,385 1,582,200
2008/08/15 2,415 2,445 2,365 2,400 1,257,600
2008/08/14 2,425 2,445 2,370 2,375 867,800
2008/08/13 2,475 2,515 2,420 2,435 1,841,100
2008/08/12 2,480 2,595 2,465 2,555 2,206,000
2008/08/11 2,385 2,475 2,380 2,455 1,422,400
2008/08/08 2,400 2,455 2,340 2,400 3,001,100
2008/08/07 2,335 2,400 2,285 2,395 1,937,000
2008/08/06 2,325 2,330 2,235 2,325 2,049,000
2008/08/05 2,380 2,400 2,295 2,330 4,264,500
2008/08/04 2,160 2,165 2,085 2,095 1,309,700
2008/08/01 2,250 2,265 2,110 2,125 1,937,700
2008/07/31 2,285 2,320 2,265 2,285 1,305,600
2008/07/30 2,280 2,305 2,265 2,295 836,600
2008/07/29 2,280 2,280 2,200 2,215 1,325,900
2008/07/28 2,270 2,345 2,255 2,325 1,286,900
2008/07/25 2,280 2,290 2,230 2,265 849,600
2008/07/24 2,240 2,325 2,225 2,320 1,350,700
2008/07/23 2,230 2,265 2,195 2,250 1,290,900
2008/07/22 2,230 2,230 2,155 2,195 2,114,800
2008/07/18 2,155 2,210 2,125 2,145 1,861,300
2008/07/17 2,125 2,150 2,090 2,130 1,256,000
2008/07/16 2,040 2,085 2,035 2,065 1,484,300
2008/07/15 2,075 2,080 2,010 2,035 1,964,400
2008/07/14 2,040 2,140 2,040 2,130 1,502,100
2008/07/11 2,140 2,140 2,055 2,055 2,548,200
2008/07/10 2,060 2,120 2,050 2,110 1,442,700
2008/07/09 2,105 2,140 2,095 2,100 1,536,900
2008/07/08 2,130 2,150 2,045 2,050 1,096,500
2008/07/07 2,115 2,150 2,100 2,140 1,630,900
2008/07/04 2,175 2,175 2,105 2,140 1,617,400
2008/07/03 2,175 2,185 2,150 2,160 1,904,400
2008/07/02 2,210 2,245 2,165 2,225 1,665,600
2008/07/01 2,240 2,285 2,195 2,230 1,666,300
2008/06/30 2,295 2,295 2,230 2,230 1,456,500
2008/06/27 2,300 2,320 2,230 2,290 2,172,700
2008/06/26 2,360 2,400 2,335 2,390 2,178,200
2008/06/25 2,300 2,300 2,205 2,265 1,957,300
2008/06/24 2,340 2,355 2,300 2,335 885,500
2008/06/23 2,345 2,360 2,260 2,330 1,556,200
2008/06/20 2,385 2,390 2,325 2,335 968,600
2008/06/19 2,415 2,415 2,330 2,345 766,500
2008/06/18 2,470 2,485 2,410 2,410 1,013,000
2008/06/17 2,460 2,470 2,405 2,440 1,420,400
2008/06/16 2,350 2,450 2,345 2,420 1,789,700
2008/06/13 2,390 2,400 2,355 2,355 7,544,100
2008/06/12 2,395 2,395 2,340 2,370 1,373,800
2008/06/11 2,385 2,400 2,325 2,360 1,963,900
2008/06/10 2,500 2,500 2,365 2,380 2,224,500
2008/06/09 2,490 2,515 2,460 2,495 862,200
2008/06/06 2,585 2,595 2,520 2,530 1,198,700
2008/06/05 2,565 2,570 2,515 2,545 1,609,500
2008/06/04 2,540 2,600 2,500 2,565 2,762,900
2008/06/03 2,400 2,475 2,395 2,460 2,125,000
2008/06/02 2,500 2,505 2,375 2,480 2,207,200
2008/05/30 2,485 2,520 2,475 2,495 1,612,900
2008/05/29 2,490 2,530 2,460 2,475 2,729,900
2008/05/28 2,590 2,610 2,490 2,530 1,653,200
2008/05/27 2,580 2,630 2,565 2,625 978,800
2008/05/26 2,595 2,600 2,530 2,550 1,403,500
2008/05/23 2,640 2,665 2,600 2,615 1,694,200
2008/05/22 2,675 2,690 2,630 2,675 1,791,100
2008/05/21 2,730 2,750 2,655 2,670 2,278,800
2008/05/20 2,795 2,815 2,760 2,770 1,158,800
2008/05/19 2,860 2,895 2,805 2,820 1,029,200
2008/05/16 2,935 2,935 2,825 2,855 1,381,400
2008/05/15 2,935 3,050 2,905 2,930 2,361,900
2008/05/14 2,800 2,905 2,750 2,905 1,677,700
2008/05/13 2,825 2,825 2,745 2,810 2,057,200
2008/05/12 2,790 2,825 2,740 2,785 1,102,600
2008/05/09 2,905 2,915 2,760 2,790 2,286,900
2008/05/08 2,820 2,895 2,790 2,885 1,250,600
2008/05/07 2,930 2,940 2,790 2,845 1,891,100
2008/05/02 2,900 2,935 2,860 2,895 1,922,900
2008/05/01 2,795 2,820 2,780 2,785 1,795,700
2008/04/30 2,840 2,870 2,790 2,800 2,252,000
2008/04/28 2,825 2,985 2,825 2,905 2,190,100
2008/04/25 2,825 2,955 2,815 2,905 2,089,200
2008/04/24 2,830 2,835 2,775 2,785 784,500
2008/04/23 2,790 2,855 2,780 2,830 1,216,800
2008/04/22 2,765 2,795 2,735 2,750 841,600
2008/04/21 2,840 2,845 2,745 2,760 1,539,400
2008/04/18 2,810 2,860 2,795 2,830 863,500
2008/04/17 2,825 2,870 2,795 2,850 1,743,300
2008/04/16 2,790 2,795 2,680 2,745 2,157,900
2008/04/15 2,800 2,805 2,750 2,775 1,376,700
2008/04/14 2,780 2,785 2,705 2,760 2,367,000
2008/04/11 3,010 3,020 2,890 2,915 3,454,600
2008/04/10 3,050 3,050 2,980 3,000 1,178,100
2008/04/09 3,170 3,180 3,030 3,050 1,133,900
2008/04/08 3,110 3,150 3,050 3,070 816,700
2008/04/07 3,070 3,150 3,060 3,150 1,031,200
2008/04/04 3,030 3,100 3,010 3,070 739,000
2008/04/03 3,020 3,060 2,950 3,040 1,173,800
2008/04/02 2,920 3,040 2,920 3,020 1,581,400
2008/04/01 2,785 2,885 2,760 2,855 1,411,200
2008/03/31 2,820 2,830 2,765 2,780 1,372,600
2008/03/28 2,885 2,910 2,850 2,860 1,739,800
2008/03/27 2,900 2,945 2,870 2,905 1,288,900
2008/03/26 2,920 2,965 2,885 2,895 1,490,100
2008/03/25 3,070 3,090 2,990 3,020 862,900
2008/03/24 2,950 3,040 2,915 3,010 770,200
2008/03/21 2,890 2,930 2,855 2,920 981,600
2008/03/19 2,910 2,910 2,790 2,825 992,600
2008/03/18 2,795 2,805 2,740 2,790 1,560,500
2008/03/17 2,735 2,735 2,640 2,680 2,732,100
2008/03/14 2,800 2,930 2,775 2,795 5,699,700
2008/03/13 2,795 2,840 2,730 2,780 2,523,500
2008/03/12 2,900 2,950 2,815 2,840 1,778,000
2008/03/11 2,750 2,805 2,735 2,795 1,636,200
2008/03/10 2,775 2,815 2,745 2,760 1,201,700
2008/03/07 2,765 2,890 2,765 2,815 1,815,200
2008/03/06 2,815 2,900 2,780 2,845 999,500
2008/03/05 2,755 2,820 2,745 2,810 1,821,700
2008/03/04 2,800 2,830 2,765 2,780 1,820,500
2008/03/03 2,785 2,825 2,745 2,760 2,685,200
2008/02/29 2,970 3,010 2,895 2,905 2,251,800
2008/02/28 2,940 3,100 2,915 3,070 2,810,400
2008/02/27 3,030 3,040 2,940 2,980 1,188,900
2008/02/26 3,080 3,090 2,990 3,010 880,800
2008/02/25 2,935 3,070 2,920 3,030 1,773,400
2008/02/22 2,850 2,860 2,785 2,855 1,438,200
2008/02/21 2,945 2,960 2,805 2,905 2,518,900
2008/02/20 2,960 3,050 2,900 2,905 1,157,000
2008/02/19 2,980 3,030 2,955 2,990 1,122,500
2008/02/18 2,960 3,060 2,960 3,000 887,600
2008/02/15 3,010 3,020 2,910 2,975 1,431,600
2008/02/14 3,010 3,030 2,980 3,030 1,224,100
2008/02/13 2,935 2,975 2,820 2,845 1,237,800
2008/02/12 3,030 3,030 2,845 2,860 1,715,500
2008/02/08 2,905 3,040 2,905 2,945 2,210,500
2008/02/07 2,940 2,995 2,900 2,930 1,592,200
2008/02/06 3,020 3,070 2,935 2,940 1,953,100
2008/02/05 3,160 3,160 3,100 3,120 468,500
2008/02/04 3,100 3,220 3,100 3,190 819,000
2008/02/01 3,110 3,220 3,020 3,040 1,494,000
2008/01/31 2,985 3,100 2,960 3,060 1,771,000
2008/01/30 3,080 3,170 3,030 3,110 1,473,500
2008/01/29 2,940 3,030 2,940 3,030 881,000
2008/01/28 2,940 2,980 2,880 2,880 1,760,500
2008/01/25 2,845 3,000 2,830 2,980 1,344,500
2008/01/24 2,775 2,885 2,750 2,830 1,838,500
2008/01/23 2,750 2,765 2,630 2,665 1,868,700
2008/01/22 2,685 2,715 2,575 2,590 1,734,000
2008/01/21 2,740 2,780 2,700 2,725 1,364,700
2008/01/18 2,700 2,845 2,670 2,820 1,205,000
2008/01/17 2,715 2,770 2,670 2,760 1,635,000
2008/01/16 2,765 2,840 2,650 2,670 2,297,400
2008/01/15 2,845 2,870 2,760 2,790 1,479,700
2008/01/11 2,905 3,010 2,790 2,805 2,156,600
2008/01/10 2,880 2,950 2,870 2,920 1,092,800
2008/01/09 2,810 2,950 2,805 2,920 998,500
2008/01/08 2,860 2,915 2,845 2,905 1,212,200
2008/01/07 2,920 2,960 2,860 2,900 1,491,200
2008/01/04 2,900 2,985 2,860 2,920 757,100

このページの先頭へ