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
2014/12/30 2,271 2,278 2,255 2,259 854,600
2014/12/29 2,294 2,296 2,240 2,275 1,105,600
2014/12/26 2,261 2,277 2,242 2,271 677,300
2014/12/25 2,244 2,279 2,240 2,274 744,000
2014/12/24 2,272 2,282 2,249 2,267 832,400
2014/12/22 2,207 2,246 2,197 2,242 1,083,900
2014/12/19 2,213 2,218 2,180 2,216 1,286,800
2014/12/18 2,168 2,179 2,154 2,172 1,413,100
2014/12/17 2,055 2,146 2,045 2,127 1,728,100
2014/12/16 2,085 2,092 2,060 2,071 1,397,900
2014/12/15 2,140 2,163 2,113 2,123 1,041,700
2014/12/12 2,199 2,216 2,152 2,155 3,032,000
2014/12/11 2,151 2,185 2,140 2,177 1,275,000
2014/12/10 2,212 2,239 2,162 2,182 1,286,400
2014/12/09 2,234 2,274 2,232 2,247 938,600
2014/12/08 2,276 2,307 2,251 2,270 1,162,900
2014/12/05 2,221 2,269 2,221 2,261 1,892,400
2014/12/04 2,235 2,250 2,204 2,212 1,044,200
2014/12/03 2,246 2,279 2,202 2,211 1,055,100
2014/12/02 2,170 2,217 2,168 2,210 768,400
2014/12/01 2,188 2,225 2,185 2,206 865,800
2014/11/28 2,203 2,238 2,195 2,222 999,000
2014/11/27 2,227 2,253 2,193 2,204 1,182,100
2014/11/26 2,251 2,265 2,227 2,248 1,677,500
2014/11/25 2,295 2,298 2,261 2,282 1,168,500
2014/11/21 2,267 2,286 2,253 2,285 1,284,800
2014/11/20 2,360 2,362 2,279 2,281 1,254,500
2014/11/19 2,332 2,387 2,332 2,358 1,418,800
2014/11/18 2,314 2,343 2,309 2,335 1,311,300
2014/11/17 2,348 2,364 2,251 2,267 1,329,100
2014/11/14 2,359 2,373 2,298 2,373 2,422,800
2014/11/13 2,266 2,350 2,250 2,340 1,614,700
2014/11/12 2,247 2,315 2,233 2,278 2,380,800
2014/11/11 2,202 2,223 2,160 2,217 2,582,700
2014/11/10 2,233 2,248 2,160 2,177 2,984,700
2014/11/07 2,258 2,275 2,195 2,203 1,709,400
2014/11/06 2,362 2,362 2,232 2,243 2,034,700
2014/11/05 2,369 2,398 2,318 2,347 2,082,000
2014/11/04 2,457 2,460 2,340 2,377 2,774,100
2014/10/31 2,126 2,325 2,104 2,296 3,053,800
2014/10/30 2,075 2,099 2,069 2,089 793,400
2014/10/29 2,024 2,063 2,015 2,062 821,000
2014/10/28 1,989 2,021 1,987 2,018 726,800
2014/10/27 2,010 2,010 1,982 2,001 897,200
2014/10/24 2,021 2,028 1,981 1,987 780,900
2014/10/23 1,993 2,008 1,953 1,993 1,497,500
2014/10/22 1,940 2,002 1,929 1,999 1,233,100
2014/10/21 1,976 1,997 1,923 1,926 1,122,500
2014/10/20 1,929 1,964 1,918 1,956 1,028,900
2014/10/17 1,925 1,934 1,877 1,889 1,214,300
2014/10/16 1,895 1,927 1,891 1,925 1,575,700
2014/10/15 1,972 1,976 1,942 1,962 1,133,100
2014/10/14 1,951 1,987 1,950 1,976 1,738,300
2014/10/10 1,986 2,024 1,973 2,010 2,065,000
2014/10/09 2,047 2,065 2,002 2,009 1,495,300
2014/10/08 2,020 2,059 2,014 2,049 1,157,200
2014/10/07 2,081 2,086 2,044 2,048 1,902,400
2014/10/06 2,119 2,124 2,097 2,106 1,080,300
2014/10/03 2,115 2,125 2,076 2,102 1,227,200
2014/10/02 2,080 2,143 2,074 2,127 1,805,300
2014/10/01 2,125 2,132 2,102 2,116 856,700
2014/09/30 2,136 2,139 2,104 2,113 1,052,500
2014/09/29 2,173 2,176 2,141 2,151 579,000
2014/09/26 2,121 2,157 2,121 2,154 914,300
2014/09/25 2,152 2,168 2,139 2,159 767,000
2014/09/24 2,154 2,161 2,125 2,135 870,000
2014/09/22 2,173 2,196 2,154 2,163 703,600
2014/09/19 2,146 2,204 2,138 2,191 1,044,600
2014/09/18 2,160 2,164 2,138 2,148 1,373,200
2014/09/17 2,172 2,190 2,152 2,152 612,000
2014/09/16 2,180 2,183 2,150 2,163 1,081,200
2014/09/12 2,173 2,233 2,140 2,211 2,759,000
2014/09/11 2,175 2,234 2,175 2,184 1,766,000
2014/09/10 2,130 2,157 2,120 2,155 893,100
2014/09/09 2,165 2,169 2,127 2,140 851,700
2014/09/08 2,130 2,154 2,130 2,150 761,400
2014/09/05 2,160 2,161 2,132 2,135 1,247,700
2014/09/04 2,115 2,143 2,112 2,140 808,900
2014/09/03 2,143 2,161 2,113 2,134 1,538,300
2014/09/02 2,090 2,137 2,079 2,112 1,485,100
2014/09/01 2,071 2,084 2,065 2,078 440,500
2014/08/29 2,055 2,083 2,048 2,067 1,071,700
2014/08/28 2,060 2,086 2,060 2,081 877,200
2014/08/27 2,049 2,097 2,049 2,077 716,700
2014/08/26 2,088 2,089 2,042 2,047 883,900
2014/08/25 2,059 2,102 2,045 2,088 1,126,500
2014/08/22 2,080 2,094 2,043 2,046 953,700
2014/08/21 1,991 2,070 1,991 2,064 1,566,000
2014/08/20 2,016 2,016 1,981 1,990 825,200
2014/08/19 2,007 2,025 2,001 2,014 906,700
2014/08/18 1,999 2,001 1,982 1,984 702,700
2014/08/15 2,000 2,012 1,990 1,999 992,800
2014/08/14 1,994 2,018 1,970 2,010 2,243,800
2014/08/13 2,000 2,007 1,990 1,999 1,360,800
2014/08/12 2,051 2,057 2,010 2,013 1,459,000
2014/08/11 2,089 2,090 1,995 2,001 2,998,200
2014/08/08 1,970 1,982 1,919 1,925 2,068,900
2014/08/07 1,978 1,990 1,955 1,988 1,330,800
2014/08/06 2,016 2,024 1,977 1,980 1,056,000
2014/08/05 2,022 2,052 2,012 2,012 1,061,000
2014/08/04 2,037 2,040 2,011 2,026 1,043,100
2014/08/01 2,046 2,070 2,034 2,049 1,084,900
2014/07/31 2,092 2,093 2,052 2,062 1,245,900
2014/07/30 2,050 2,066 2,032 2,051 1,428,900
2014/07/29 2,084 2,093 2,060 2,070 2,056,300
2014/07/28 2,075 2,098 2,070 2,081 1,819,300
2014/07/25 2,060 2,089 2,056 2,080 2,459,600
2014/07/24 2,083 2,089 2,059 2,063 2,851,900
2014/07/23 2,108 2,110 2,084 2,095 1,206,400
2014/07/22 2,127 2,157 2,106 2,111 1,317,000
2014/07/18 2,101 2,113 2,086 2,110 1,478,300
2014/07/17 2,149 2,178 2,134 2,141 1,357,000
2014/07/16 2,140 2,170 2,135 2,138 1,454,400
2014/07/15 2,095 2,159 2,095 2,141 1,102,800
2014/07/14 2,075 2,117 2,067 2,100 1,137,700
2014/07/11 2,080 2,097 2,050 2,084 2,429,100
2014/07/10 2,136 2,173 2,096 2,100 1,557,400
2014/07/09 2,100 2,114 2,080 2,112 1,468,600
2014/07/08 2,131 2,133 2,089 2,118 1,801,400
2014/07/07 2,161 2,199 2,139 2,141 1,228,500
2014/07/04 2,200 2,216 2,158 2,182 2,811,400
2014/07/03 2,093 2,131 2,071 2,124 1,791,300
2014/07/02 2,078 2,118 2,068 2,102 1,792,200
2014/07/01 2,087 2,128 2,060 2,063 2,838,900
2014/06/30 2,101 2,125 2,066 2,108 3,554,500
2014/06/27 2,038 2,084 2,028 2,060 3,004,000
2014/06/26 2,013 2,034 1,989 2,017 2,751,500
2014/06/25 1,976 2,019 1,966 2,013 1,364,300
2014/06/24 1,970 1,996 1,947 1,992 1,731,300
2014/06/23 1,990 2,000 1,969 1,990 1,427,500
2014/06/20 1,955 1,983 1,946 1,969 1,596,900
2014/06/19 1,896 1,976 1,896 1,967 2,173,000
2014/06/18 1,902 1,916 1,874 1,912 1,254,000
2014/06/17 1,920 1,950 1,884 1,894 2,618,100
2014/06/16 1,968 1,979 1,921 1,951 1,094,500
2014/06/13 1,936 1,982 1,931 1,969 2,294,100
2014/06/12 1,980 1,992 1,942 1,965 1,472,600
2014/06/11 1,993 2,011 1,977 2,003 1,225,400
2014/06/10 2,001 2,024 1,988 1,993 2,557,900
2014/06/09 1,989 2,004 1,981 1,990 1,075,800
2014/06/06 1,970 2,000 1,947 1,978 1,724,300
2014/06/05 1,967 1,974 1,925 1,938 1,574,100
2014/06/04 1,941 1,961 1,917 1,956 1,598,100
2014/06/03 1,913 1,949 1,904 1,935 1,698,600
2014/06/02 1,857 1,908 1,849 1,898 1,896,000
2014/05/30 1,877 1,887 1,811 1,831 3,475,300
2014/05/29 1,885 1,904 1,863 1,898 2,234,900
2014/05/28 1,886 1,933 1,883 1,925 2,071,400
2014/05/27 1,872 1,902 1,863 1,874 1,865,000
2014/05/26 1,876 1,895 1,842 1,863 1,859,100
2014/05/23 1,857 1,892 1,840 1,859 1,924,300
2014/05/22 1,828 1,890 1,825 1,867 2,433,900
2014/05/21 1,785 1,822 1,773 1,817 1,986,900
2014/05/20 1,860 1,861 1,763 1,783 2,776,100
2014/05/19 1,921 1,921 1,817 1,820 2,450,800
2014/05/16 1,938 1,954 1,897 1,913 2,892,400
2014/05/15 1,966 2,003 1,922 1,976 4,669,800
2014/05/14 2,280 2,288 2,250 2,266 1,244,300
2014/05/13 2,272 2,317 2,272 2,295 1,045,500
2014/05/12 2,241 2,258 2,225 2,235 935,400
2014/05/09 2,260 2,315 2,247 2,254 1,369,300
2014/05/08 2,225 2,266 2,219 2,247 861,000
2014/05/07 2,210 2,242 2,185 2,197 1,280,200
2014/05/02 2,236 2,309 2,230 2,279 1,499,700
2014/05/01 2,200 2,273 2,167 2,267 1,467,100
2014/04/30 2,244 2,254 2,162 2,174 1,580,800
2014/04/28 2,225 2,243 2,203 2,234 730,600
2014/04/25 2,223 2,277 2,179 2,267 1,779,500
2014/04/24 2,283 2,292 2,213 2,218 885,300
2014/04/23 2,243 2,267 2,217 2,265 1,186,100
2014/04/22 2,322 2,372 2,230 2,233 2,635,000
2014/04/21 2,380 2,400 2,239 2,270 3,544,400
2014/04/18 2,236 2,259 2,208 2,230 985,000
2014/04/17 2,172 2,237 2,156 2,177 1,894,300
2014/04/16 2,069 2,146 2,050 2,141 1,860,500
2014/04/15 2,125 2,125 2,021 2,036 2,444,200
2014/04/14 2,089 2,158 2,087 2,114 1,988,200
2014/04/11 1,995 2,095 1,985 2,083 2,914,400
2014/04/10 2,155 2,158 2,018 2,027 2,096,800
2014/04/09 2,124 2,127 1,981 2,055 2,917,500
2014/04/08 2,137 2,185 2,120 2,134 1,633,900
2014/04/07 2,190 2,190 2,129 2,140 1,526,700
2014/04/04 2,195 2,261 2,182 2,241 1,501,900
2014/04/03 2,181 2,212 2,153 2,191 2,213,900
2014/04/02 2,071 2,230 2,067 2,180 3,026,200
2014/04/01 2,053 2,059 2,030 2,053 1,319,800
2014/03/31 2,082 2,086 2,034 2,053 1,337,700
2014/03/28 2,005 2,054 1,986 2,054 1,578,100
2014/03/27 1,977 2,018 1,955 2,010 2,016,300
2014/03/26 2,016 2,045 1,976 1,992 1,778,300
2014/03/25 2,013 2,055 1,980 1,998 1,946,300
2014/03/24 2,058 2,110 2,043 2,060 2,024,600
2014/03/20 2,071 2,077 2,013 2,025 1,497,800
2014/03/19 2,150 2,155 2,056 2,085 2,044,900
2014/03/18 2,148 2,162 2,131 2,143 1,688,500
2014/03/17 2,124 2,151 2,107 2,132 988,200
2014/03/14 2,150 2,156 2,128 2,138 2,981,500
2014/03/13 2,196 2,237 2,191 2,196 1,002,100
2014/03/12 2,233 2,246 2,195 2,199 1,044,900
2014/03/11 2,245 2,288 2,242 2,273 889,200
2014/03/10 2,292 2,312 2,246 2,255 885,900
2014/03/07 2,326 2,335 2,294 2,312 1,237,200
2014/03/06 2,252 2,306 2,223 2,289 941,200
2014/03/05 2,245 2,285 2,233 2,261 1,580,500
2014/03/04 2,193 2,239 2,169 2,195 1,668,000
2014/03/03 2,210 2,218 2,125 2,148 2,170,100
2014/02/28 2,264 2,278 2,221 2,231 1,334,000
2014/02/27 2,283 2,308 2,256 2,260 1,096,600
2014/02/26 2,282 2,320 2,271 2,297 1,231,700
2014/02/25 2,290 2,298 2,251 2,282 1,304,800
2014/02/24 2,280 2,304 2,227 2,252 2,046,500
2014/02/21 2,294 2,334 2,285 2,329 1,354,700
2014/02/20 2,291 2,305 2,243 2,247 1,562,100
2014/02/19 2,336 2,344 2,301 2,312 1,672,500
2014/02/18 2,328 2,395 2,273 2,381 1,404,500
2014/02/17 2,289 2,314 2,253 2,303 1,616,800
2014/02/14 2,408 2,438 2,288 2,298 2,190,300
2014/02/13 2,467 2,483 2,418 2,429 931,900
2014/02/12 2,496 2,524 2,479 2,491 1,186,600
2014/02/10 2,481 2,515 2,431 2,452 942,300
2014/02/07 2,427 2,503 2,427 2,500 854,500
2014/02/06 2,391 2,428 2,369 2,407 1,311,500
2014/02/05 2,376 2,397 2,326 2,379 1,452,900
2014/02/04 2,388 2,413 2,338 2,338 1,328,400
2014/02/03 2,502 2,530 2,427 2,433 1,278,200
2014/01/31 2,586 2,605 2,507 2,547 1,080,700
2014/01/30 2,570 2,602 2,542 2,563 1,075,000
2014/01/29 2,595 2,676 2,590 2,673 1,113,000
2014/01/28 2,532 2,586 2,524 2,548 1,019,100
2014/01/27 2,534 2,574 2,526 2,534 1,035,200
2014/01/24 2,650 2,673 2,590 2,611 1,566,700
2014/01/23 2,733 2,766 2,696 2,698 1,313,700
2014/01/22 2,713 2,726 2,683 2,709 1,779,300
2014/01/21 2,707 2,749 2,691 2,725 1,335,000
2014/01/20 2,695 2,715 2,674 2,691 1,806,100
2014/01/17 2,672 2,710 2,652 2,694 1,374,200
2014/01/16 2,730 2,750 2,661 2,683 1,233,100
2014/01/15 2,662 2,738 2,652 2,737 1,050,500
2014/01/14 2,642 2,671 2,589 2,625 1,998,800
2014/01/10 2,699 2,734 2,684 2,734 1,779,900
2014/01/09 2,739 2,748 2,692 2,728 1,011,500
2014/01/08 2,741 2,765 2,703 2,765 866,000
2014/01/07 2,681 2,742 2,669 2,730 1,265,300
2014/01/06 2,725 2,780 2,691 2,724 1,532,900

このページの先頭へ