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
2013/12/30 2,766 2,789 2,730 2,766 1,467,500
2013/12/27 2,834 2,836 2,779 2,802 696,600
2013/12/26 2,825 2,840 2,793 2,817 548,600
2013/12/25 2,750 2,799 2,744 2,787 993,800
2013/12/24 2,833 2,840 2,772 2,780 1,353,900
2013/12/20 2,763 2,809 2,761 2,798 963,000
2013/12/19 2,794 2,812 2,780 2,802 1,358,700
2013/12/18 2,649 2,741 2,645 2,741 1,544,200
2013/12/17 2,650 2,697 2,635 2,646 1,399,700
2013/12/16 2,762 2,765 2,665 2,667 779,900
2013/12/13 2,746 2,794 2,700 2,754 2,962,700
2013/12/12 2,748 2,816 2,740 2,764 1,661,800
2013/12/11 2,782 2,814 2,765 2,805 1,042,500
2013/12/10 2,778 2,850 2,754 2,815 1,532,100
2013/12/09 2,816 2,834 2,786 2,797 1,384,400
2013/12/06 2,707 2,775 2,701 2,766 1,022,600
2013/12/05 2,798 2,810 2,736 2,745 878,700
2013/12/04 2,823 2,844 2,746 2,792 880,900
2013/12/03 2,918 2,967 2,868 2,874 1,140,000
2013/12/02 2,887 2,908 2,866 2,891 622,400
2013/11/29 2,856 2,889 2,845 2,872 877,700
2013/11/28 2,867 2,882 2,860 2,877 975,100
2013/11/27 2,823 2,868 2,819 2,823 532,500
2013/11/26 2,826 2,867 2,815 2,852 762,100
2013/11/25 2,876 2,880 2,815 2,878 715,700
2013/11/22 2,879 2,909 2,835 2,850 1,011,800
2013/11/21 2,866 2,879 2,753 2,829 1,626,900
2013/11/20 2,864 2,897 2,829 2,838 780,800
2013/11/19 2,818 2,865 2,811 2,838 858,100
2013/11/18 2,898 2,909 2,833 2,852 1,422,500
2013/11/15 2,799 2,871 2,773 2,854 1,388,200
2013/11/14 2,683 2,787 2,677 2,758 1,181,800
2013/11/13 2,692 2,720 2,674 2,684 690,000
2013/11/12 2,607 2,698 2,584 2,696 917,700
2013/11/11 2,630 2,664 2,599 2,618 1,366,900
2013/11/08 2,519 2,548 2,493 2,517 898,100
2013/11/07 2,594 2,612 2,570 2,575 726,900
2013/11/06 2,540 2,622 2,540 2,598 1,020,900
2013/11/05 2,589 2,601 2,545 2,576 1,020,700
2013/11/01 2,676 2,690 2,537 2,564 1,457,900
2013/10/31 2,731 2,740 2,674 2,676 923,000
2013/10/30 2,713 2,747 2,650 2,720 2,258,400
2013/10/29 2,622 2,696 2,622 2,679 811,400
2013/10/28 2,600 2,650 2,575 2,649 866,200
2013/10/25 2,620 2,624 2,544 2,546 842,600
2013/10/24 2,640 2,655 2,597 2,644 566,600
2013/10/23 2,745 2,745 2,641 2,642 695,000
2013/10/22 2,707 2,740 2,679 2,714 513,100
2013/10/21 2,710 2,743 2,707 2,714 706,500
2013/10/18 2,700 2,708 2,666 2,690 863,700
2013/10/17 2,720 2,743 2,648 2,674 841,700
2013/10/16 2,681 2,699 2,647 2,673 625,100
2013/10/15 2,710 2,743 2,639 2,680 1,371,100
2013/10/11 2,652 2,705 2,602 2,678 1,653,400
2013/10/10 2,547 2,595 2,495 2,593 981,400
2013/10/09 2,442 2,551 2,428 2,551 1,058,700
2013/10/08 2,431 2,486 2,426 2,477 713,000
2013/10/07 2,520 2,521 2,458 2,462 1,119,400
2013/10/04 2,468 2,558 2,457 2,524 909,500
2013/10/03 2,529 2,534 2,467 2,511 1,485,200
2013/10/02 2,634 2,654 2,510 2,538 1,475,300
2013/10/01 2,675 2,678 2,643 2,654 677,500
2013/09/30 2,666 2,710 2,654 2,659 1,002,900
2013/09/27 2,741 2,764 2,720 2,736 1,186,700
2013/09/26 2,735 2,768 2,685 2,767 939,000
2013/09/25 2,714 2,726 2,694 2,704 1,532,700
2013/09/24 2,656 2,756 2,652 2,749 1,612,900
2013/09/20 2,718 2,736 2,663 2,677 1,849,900
2013/09/19 2,700 2,744 2,682 2,728 1,257,400
2013/09/18 2,602 2,659 2,564 2,648 1,153,800
2013/09/17 2,610 2,619 2,570 2,573 814,200
2013/09/13 2,532 2,624 2,501 2,616 3,060,400
2013/09/12 2,540 2,555 2,521 2,531 819,600
2013/09/11 2,546 2,588 2,546 2,571 1,171,800
2013/09/10 2,481 2,535 2,475 2,530 1,803,600
2013/09/09 2,460 2,464 2,407 2,455 804,100
2013/09/06 2,420 2,427 2,351 2,357 842,300
2013/09/05 2,456 2,469 2,409 2,434 1,012,600
2013/09/04 2,382 2,473 2,381 2,456 1,185,600
2013/09/03 2,350 2,432 2,340 2,432 1,300,300
2013/09/02 2,251 2,344 2,240 2,319 1,002,100
2013/08/30 2,298 2,298 2,252 2,260 1,063,300
2013/08/29 2,268 2,290 2,226 2,254 688,700
2013/08/28 2,215 2,250 2,196 2,218 752,300
2013/08/27 2,280 2,316 2,263 2,275 558,900
2013/08/26 2,355 2,362 2,299 2,308 610,200
2013/08/23 2,338 2,385 2,316 2,352 1,072,200
2013/08/22 2,250 2,284 2,225 2,266 934,900
2013/08/21 2,294 2,298 2,216 2,264 953,900
2013/08/20 2,316 2,373 2,261 2,268 1,348,900
2013/08/19 2,323 2,323 2,271 2,317 941,100
2013/08/16 2,307 2,339 2,288 2,322 889,300
2013/08/15 2,356 2,400 2,327 2,336 703,200
2013/08/14 2,399 2,423 2,349 2,398 972,800
2013/08/13 2,340 2,372 2,319 2,367 684,000
2013/08/12 2,319 2,346 2,295 2,303 781,800
2013/08/09 2,373 2,426 2,340 2,354 1,331,200
2013/08/08 2,397 2,484 2,350 2,357 1,741,300
2013/08/07 2,404 2,414 2,352 2,354 1,191,900
2013/08/06 2,344 2,427 2,331 2,417 1,227,500
2013/08/05 2,305 2,352 2,292 2,344 874,800
2013/08/02 2,237 2,364 2,212 2,355 1,685,100
2013/08/01 2,196 2,230 2,166 2,219 1,491,500
2013/07/31 2,195 2,247 2,151 2,201 2,477,900
2013/07/30 2,192 2,280 2,186 2,242 1,399,300
2013/07/29 2,289 2,309 2,179 2,185 2,092,200
2013/07/26 2,399 2,418 2,316 2,326 1,568,900
2013/07/25 2,490 2,506 2,405 2,409 842,700
2013/07/24 2,424 2,473 2,420 2,469 758,800
2013/07/23 2,421 2,466 2,397 2,417 1,162,800
2013/07/22 2,478 2,505 2,434 2,454 884,900
2013/07/19 2,510 2,522 2,409 2,441 1,681,400
2013/07/18 2,466 2,487 2,437 2,480 1,265,100
2013/07/17 2,468 2,475 2,415 2,439 1,339,500
2013/07/16 2,498 2,545 2,481 2,507 1,292,000
2013/07/12 2,500 2,515 2,475 2,481 1,968,900
2013/07/11 2,450 2,504 2,440 2,488 1,016,100
2013/07/10 2,507 2,544 2,465 2,492 1,063,100
2013/07/09 2,547 2,579 2,485 2,557 1,707,900
2013/07/08 2,600 2,605 2,498 2,499 1,299,000
2013/07/05 2,599 2,619 2,552 2,565 1,067,900
2013/07/04 2,533 2,601 2,521 2,571 1,416,900
2013/07/03 2,543 2,564 2,512 2,532 1,188,200
2013/07/02 2,621 2,623 2,515 2,587 1,841,800
2013/07/01 2,527 2,627 2,520 2,620 1,551,100
2013/06/28 2,395 2,514 2,372 2,489 1,776,200
2013/06/27 2,290 2,405 2,221 2,403 1,554,800
2013/06/26 2,415 2,431 2,281 2,290 1,175,500
2013/06/25 2,396 2,416 2,322 2,405 2,788,400
2013/06/24 2,374 2,405 2,341 2,373 1,591,000
2013/06/21 2,260 2,335 2,221 2,315 1,353,700
2013/06/20 2,314 2,357 2,276 2,310 1,605,500
2013/06/19 2,324 2,368 2,285 2,364 1,331,600
2013/06/18 2,349 2,379 2,300 2,317 1,150,600
2013/06/17 2,190 2,348 2,183 2,348 1,837,200
2013/06/14 2,216 2,294 2,216 2,237 3,407,600
2013/06/13 2,300 2,301 2,182 2,187 2,831,900
2013/06/12 2,336 2,384 2,322 2,371 1,402,200
2013/06/11 2,497 2,509 2,404 2,408 1,390,900
2013/06/10 2,470 2,506 2,441 2,498 2,575,700
2013/06/07 2,322 2,459 2,316 2,402 2,416,000
2013/06/06 2,328 2,479 2,328 2,350 3,236,300
2013/06/05 2,410 2,482 2,319 2,324 2,131,000
2013/06/04 2,287 2,470 2,268 2,450 2,224,400
2013/06/03 2,348 2,364 2,250 2,286 3,516,100
2013/05/31 2,487 2,541 2,353 2,419 3,414,500
2013/05/30 2,517 2,583 2,423 2,472 3,632,600
2013/05/29 2,573 2,666 2,483 2,634 2,859,000
2013/05/28 2,400 2,511 2,333 2,481 3,078,200
2013/05/27 2,345 2,487 2,320 2,436 2,909,500
2013/05/24 2,524 2,564 2,383 2,479 2,415,300
2013/05/23 2,800 2,800 2,445 2,445 2,966,200
2013/05/22 2,837 2,884 2,790 2,798 2,151,100
2013/05/21 2,930 2,947 2,812 2,832 1,642,100
2013/05/20 2,900 2,996 2,895 2,930 2,911,100
2013/05/17 2,601 2,833 2,600 2,766 3,184,000
2013/05/16 2,542 2,706 2,507 2,688 2,187,100
2013/05/15 2,800 2,829 2,641 2,679 1,961,700
2013/05/14 2,926 2,988 2,798 2,808 1,584,800
2013/05/13 2,881 2,966 2,866 2,941 1,197,700
2013/05/10 2,850 2,859 2,770 2,846 1,413,100
2013/05/09 2,887 2,905 2,774 2,788 1,267,800
2013/05/08 2,901 2,946 2,852 2,886 1,096,700
2013/05/07 2,881 2,925 2,870 2,904 1,323,700
2013/05/02 2,790 2,811 2,721 2,744 977,000
2013/05/01 2,848 2,860 2,802 2,829 663,300
2013/04/30 2,791 2,859 2,744 2,847 1,209,600
2013/04/26 2,850 2,870 2,776 2,787 1,483,300
2013/04/25 2,850 2,880 2,811 2,856 1,539,100
2013/04/24 2,886 2,890 2,817 2,852 2,121,300
2013/04/23 2,808 2,867 2,779 2,844 2,686,300
2013/04/22 2,742 2,784 2,695 2,774 1,817,800
2013/04/19 2,740 2,740 2,665 2,699 1,018,500
2013/04/18 2,710 2,757 2,688 2,700 1,902,500
2013/04/17 2,715 2,744 2,695 2,727 1,861,500
2013/04/16 2,538 2,761 2,515 2,724 4,208,400
2013/04/15 2,585 2,600 2,538 2,564 2,257,000
2013/04/12 2,591 2,610 2,517 2,577 2,605,600
2013/04/11 2,650 2,668 2,508 2,591 3,372,800
2013/04/10 2,634 2,714 2,606 2,639 3,458,600
2013/04/09 2,906 2,907 2,654 2,684 3,699,700
2013/04/08 2,750 2,951 2,680 2,909 3,402,100
2013/04/05 2,503 2,903 2,502 2,628 6,197,600
2013/04/04 2,348 2,412 2,289 2,403 3,924,300
2013/04/03 2,410 2,445 2,354 2,398 2,313,500
2013/04/02 2,201 2,322 2,185 2,310 1,470,700
2013/04/01 2,345 2,352 2,296 2,299 1,331,500
2013/03/29 2,345 2,350 2,295 2,344 1,018,200
2013/03/28 2,352 2,363 2,325 2,344 2,741,900
2013/03/27 2,300 2,343 2,285 2,335 1,333,900
2013/03/26 2,248 2,321 2,237 2,312 1,257,600
2013/03/25 2,282 2,311 2,260 2,298 1,976,500
2013/03/22 2,259 2,264 2,206 2,232 2,029,600
2013/03/21 2,330 2,344 2,290 2,322 2,923,300
2013/03/19 2,400 2,415 2,337 2,345 1,603,200
2013/03/18 2,384 2,422 2,342 2,361 1,520,900
2013/03/15 2,338 2,404 2,317 2,383 2,357,700
2013/03/14 2,292 2,482 2,273 2,379 3,127,600
2013/03/13 2,250 2,291 2,218 2,255 2,627,900
2013/03/12 2,320 2,364 2,283 2,283 2,739,600
2013/03/11 2,250 2,294 2,222 2,276 2,417,800
2013/03/08 2,204 2,285 2,200 2,243 6,359,200
2013/03/07 2,144 2,167 2,133 2,146 1,611,000
2013/03/06 2,140 2,158 2,073 2,116 1,573,200
2013/03/05 2,050 2,139 2,034 2,101 3,670,600
2013/03/04 2,007 2,018 1,998 2,002 1,241,000
2013/03/01 1,936 1,991 1,936 1,990 950,800
2013/02/28 1,935 1,972 1,933 1,970 1,209,500
2013/02/27 2,000 2,002 1,919 1,934 1,994,600
2013/02/26 1,900 2,015 1,900 1,993 3,164,700
2013/02/25 1,925 1,954 1,910 1,952 1,542,700
2013/02/22 1,891 1,910 1,848 1,884 1,913,400
2013/02/21 1,919 1,972 1,903 1,905 2,276,200
2013/02/20 1,875 1,906 1,868 1,905 1,677,300
2013/02/19 1,861 1,871 1,839 1,847 1,407,600
2013/02/18 1,922 1,930 1,880 1,885 1,238,000
2013/02/15 1,875 1,902 1,852 1,870 2,250,700
2013/02/14 1,987 1,989 1,948 1,955 2,054,400
2013/02/13 2,027 2,040 1,986 1,997 1,700,700
2013/02/12 1,969 2,048 1,968 2,028 2,401,600
2013/02/08 1,872 1,936 1,871 1,888 2,710,800
2013/02/07 1,929 1,957 1,917 1,926 1,605,100
2013/02/06 1,934 1,964 1,910 1,950 2,341,800
2013/02/05 1,895 1,918 1,886 1,894 1,101,600
2013/02/04 1,959 1,963 1,919 1,924 1,568,500
2013/02/01 1,956 1,973 1,932 1,946 1,291,500
2013/01/31 1,931 1,957 1,918 1,933 1,603,600
2013/01/30 1,938 1,970 1,920 1,961 1,569,200
2013/01/29 1,960 1,975 1,934 1,937 1,854,700
2013/01/28 1,995 2,016 1,958 1,995 1,602,200
2013/01/25 1,940 1,971 1,925 1,971 1,823,700
2013/01/24 1,850 1,928 1,846 1,914 2,286,900
2013/01/23 1,895 1,895 1,864 1,864 1,744,400
2013/01/22 1,923 1,955 1,898 1,922 1,742,700
2013/01/21 1,980 1,983 1,923 1,923 2,107,000
2013/01/18 2,002 2,009 1,950 1,975 1,834,500
2013/01/17 2,004 2,010 1,930 1,968 1,653,300
2013/01/16 2,051 2,055 2,002 2,005 1,060,500
2013/01/15 2,078 2,113 2,052 2,059 974,400
2013/01/11 2,065 2,102 2,047 2,062 1,548,900
2013/01/10 2,079 2,089 2,042 2,047 950,000
2013/01/09 2,067 2,095 2,045 2,073 1,067,800
2013/01/08 2,103 2,125 2,055 2,082 992,000
2013/01/07 2,120 2,150 2,093 2,097 852,200
2013/01/04 2,195 2,195 2,090 2,119 2,251,500

このページの先頭へ