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
2015/12/30 2,387 2,420 2,387 2,401 743,900
2015/12/29 2,357 2,383 2,337 2,381 769,000
2015/12/28 2,350 2,381 2,335 2,374 762,000
2015/12/25 2,380 2,389 2,322 2,338 997,600
2015/12/24 2,411 2,418 2,354 2,359 891,100
2015/12/22 2,396 2,417 2,379 2,394 747,400
2015/12/21 2,407 2,427 2,382 2,411 810,000
2015/12/18 2,488 2,565 2,423 2,427 1,845,700
2015/12/17 2,500 2,511 2,478 2,505 1,630,600
2015/12/16 2,447 2,484 2,428 2,472 1,353,600
2015/12/15 2,421 2,459 2,419 2,424 1,306,600
2015/12/14 2,372 2,426 2,348 2,418 1,454,300
2015/12/11 2,354 2,445 2,340 2,413 3,963,500
2015/12/10 2,364 2,372 2,308 2,317 1,847,300
2015/12/09 2,293 2,414 2,285 2,394 3,238,900
2015/12/08 2,339 2,352 2,314 2,320 578,500
2015/12/07 2,376 2,385 2,337 2,339 1,001,300
2015/12/04 2,361 2,381 2,345 2,360 1,128,400
2015/12/03 2,376 2,419 2,366 2,411 1,148,600
2015/12/02 2,356 2,381 2,349 2,376 871,000
2015/12/01 2,320 2,358 2,307 2,358 927,100
2015/11/30 2,349 2,357 2,323 2,324 1,260,400
2015/11/27 2,370 2,388 2,351 2,361 1,198,000
2015/11/26 2,362 2,379 2,356 2,370 652,300
2015/11/25 2,355 2,363 2,334 2,337 765,000
2015/11/24 2,375 2,397 2,365 2,378 532,300
2015/11/20 2,378 2,379 2,343 2,375 590,100
2015/11/19 2,375 2,424 2,370 2,391 1,179,600
2015/11/18 2,372 2,388 2,348 2,348 1,013,400
2015/11/17 2,355 2,365 2,338 2,348 864,500
2015/11/16 2,318 2,363 2,312 2,343 782,400
2015/11/13 2,351 2,364 2,329 2,345 1,479,400
2015/11/12 2,417 2,434 2,363 2,375 998,100
2015/11/11 2,387 2,441 2,376 2,412 1,299,400
2015/11/10 2,424 2,462 2,314 2,375 2,617,500
2015/11/09 2,435 2,501 2,415 2,465 1,983,500
2015/11/06 2,484 2,492 2,430 2,485 1,131,800
2015/11/05 2,442 2,500 2,431 2,483 825,900
2015/11/04 2,479 2,507 2,445 2,450 795,200
2015/11/02 2,462 2,471 2,414 2,446 872,500
2015/10/30 2,496 2,507 2,460 2,501 2,505,500
2015/10/29 2,500 2,517 2,466 2,495 1,625,700
2015/10/28 2,498 2,500 2,454 2,491 729,400
2015/10/27 2,505 2,514 2,475 2,489 803,400
2015/10/26 2,525 2,528 2,495 2,501 840,700
2015/10/23 2,532 2,546 2,501 2,510 1,249,600
2015/10/22 2,495 2,499 2,456 2,465 699,900
2015/10/21 2,456 2,521 2,432 2,515 816,800
2015/10/20 2,490 2,493 2,451 2,468 768,700
2015/10/19 2,498 2,508 2,474 2,479 870,000
2015/10/16 2,468 2,517 2,438 2,498 810,500
2015/10/15 2,396 2,443 2,350 2,431 820,700
2015/10/14 2,454 2,454 2,389 2,410 991,300
2015/10/13 2,437 2,474 2,414 2,459 1,242,600
2015/10/09 2,403 2,449 2,374 2,446 1,291,900
2015/10/08 2,355 2,414 2,352 2,368 1,319,200
2015/10/07 2,290 2,361 2,282 2,342 954,900
2015/10/06 2,345 2,377 2,276 2,288 1,533,200
2015/10/05 2,238 2,293 2,222 2,261 753,600
2015/10/02 2,206 2,217 2,170 2,212 714,000
2015/10/01 2,175 2,255 2,157 2,241 1,098,300
2015/09/30 2,149 2,186 2,112 2,165 957,100
2015/09/29 2,188 2,205 2,089 2,099 1,446,200
2015/09/28 2,227 2,236 2,172 2,210 735,100
2015/09/25 2,187 2,243 2,181 2,231 1,340,700
2015/09/24 2,173 2,215 2,150 2,171 701,400
2015/09/18 2,235 2,265 2,199 2,204 654,400
2015/09/17 2,272 2,275 2,239 2,269 587,300
2015/09/16 2,266 2,291 2,223 2,235 526,200
2015/09/15 2,292 2,306 2,214 2,228 744,200
2015/09/14 2,315 2,319 2,253 2,263 728,000
2015/09/11 2,264 2,305 2,248 2,290 2,267,700
2015/09/10 2,257 2,272 2,217 2,265 1,075,200
2015/09/09 2,243 2,338 2,222 2,338 1,051,100
2015/09/08 2,245 2,249 2,159 2,169 688,000
2015/09/07 2,216 2,266 2,191 2,230 690,300
2015/09/04 2,317 2,319 2,201 2,218 1,031,100
2015/09/03 2,335 2,370 2,276 2,290 783,500
2015/09/02 2,317 2,391 2,304 2,318 700,800
2015/09/01 2,410 2,426 2,363 2,364 999,700
2015/08/31 2,448 2,468 2,413 2,430 558,000
2015/08/28 2,452 2,472 2,428 2,456 1,176,400
2015/08/27 2,383 2,435 2,377 2,400 1,167,400
2015/08/26 2,238 2,351 2,235 2,324 1,103,300
2015/08/25 2,256 2,408 2,222 2,254 1,802,600
2015/08/24 2,387 2,418 2,294 2,297 1,427,200
2015/08/21 2,485 2,502 2,431 2,437 859,300
2015/08/20 2,556 2,562 2,527 2,532 561,800
2015/08/19 2,592 2,609 2,558 2,561 653,700
2015/08/18 2,568 2,615 2,550 2,605 757,500
2015/08/17 2,590 2,590 2,540 2,552 686,400
2015/08/14 2,600 2,614 2,570 2,584 1,020,500
2015/08/13 2,588 2,640 2,573 2,630 1,129,600
2015/08/12 2,555 2,596 2,550 2,570 942,600
2015/08/11 2,570 2,596 2,529 2,566 874,500
2015/08/10 2,575 2,610 2,542 2,570 970,600
2015/08/07 2,556 2,598 2,532 2,591 1,082,200
2015/08/06 2,762 2,762 2,537 2,555 2,273,300
2015/08/05 2,675 2,726 2,654 2,722 1,027,400
2015/08/04 2,631 2,685 2,626 2,681 648,600
2015/08/03 2,725 2,736 2,638 2,664 878,300
2015/07/31 2,789 2,799 2,730 2,746 861,700
2015/07/30 2,733 2,808 2,724 2,780 1,068,200
2015/07/29 2,710 2,728 2,686 2,700 435,500
2015/07/28 2,631 2,700 2,594 2,690 921,900
2015/07/27 2,732 2,736 2,652 2,663 788,300
2015/07/24 2,771 2,790 2,738 2,747 671,400
2015/07/23 2,757 2,772 2,739 2,771 632,900
2015/07/22 2,735 2,755 2,728 2,737 477,600
2015/07/21 2,775 2,785 2,744 2,752 770,100
2015/07/17 2,710 2,782 2,710 2,779 924,900
2015/07/16 2,757 2,769 2,685 2,710 1,313,500
2015/07/15 2,800 2,800 2,729 2,740 1,170,100
2015/07/14 2,805 2,836 2,791 2,800 742,900
2015/07/13 2,783 2,795 2,754 2,782 565,300
2015/07/10 2,690 2,788 2,666 2,765 1,294,300
2015/07/09 2,615 2,685 2,582 2,681 1,366,900
2015/07/08 2,772 2,772 2,661 2,665 1,038,400
2015/07/07 2,752 2,801 2,730 2,783 791,200
2015/07/06 2,747 2,754 2,676 2,702 1,147,800
2015/07/03 2,779 2,808 2,756 2,801 927,500
2015/07/02 2,706 2,807 2,697 2,767 1,536,000
2015/07/01 2,644 2,669 2,611 2,666 724,000
2015/06/30 2,647 2,648 2,599 2,624 991,500
2015/06/29 2,669 2,688 2,623 2,631 786,700
2015/06/26 2,723 2,739 2,687 2,735 530,600
2015/06/25 2,729 2,730 2,687 2,708 608,500
2015/06/24 2,714 2,742 2,692 2,718 1,147,100
2015/06/23 2,646 2,733 2,646 2,732 1,003,400
2015/06/22 2,584 2,634 2,581 2,630 480,800
2015/06/19 2,596 2,615 2,570 2,591 568,700
2015/06/18 2,612 2,624 2,569 2,575 1,195,800
2015/06/17 2,618 2,631 2,601 2,622 996,600
2015/06/16 2,618 2,650 2,611 2,623 1,012,700
2015/06/15 2,561 2,647 2,560 2,634 1,096,000
2015/06/12 2,624 2,624 2,571 2,577 2,049,900
2015/06/11 2,498 2,588 2,498 2,586 983,600
2015/06/10 2,492 2,525 2,472 2,479 730,300
2015/06/09 2,534 2,550 2,488 2,490 651,500
2015/06/08 2,565 2,589 2,541 2,561 571,700
2015/06/05 2,497 2,540 2,478 2,531 992,500
2015/06/04 2,491 2,536 2,475 2,511 1,276,600
2015/06/03 2,417 2,480 2,415 2,475 917,200
2015/06/02 2,464 2,466 2,414 2,422 1,304,900
2015/06/01 2,436 2,477 2,405 2,465 679,300
2015/05/29 2,466 2,487 2,450 2,450 1,679,100
2015/05/28 2,469 2,479 2,446 2,465 713,400
2015/05/27 2,470 2,480 2,432 2,454 798,600
2015/05/26 2,520 2,523 2,457 2,480 1,440,700
2015/05/25 2,471 2,531 2,471 2,510 1,228,100
2015/05/22 2,389 2,465 2,388 2,461 1,173,600
2015/05/21 2,464 2,477 2,440 2,458 1,471,000
2015/05/20 2,488 2,489 2,426 2,464 1,557,700
2015/05/19 2,423 2,500 2,423 2,469 2,319,600
2015/05/18 2,387 2,420 2,364 2,385 1,464,600
2015/05/15 2,398 2,425 2,346 2,364 1,958,000
2015/05/14 2,377 2,445 2,308 2,334 3,522,600
2015/05/13 2,274 2,275 2,194 2,227 1,210,600
2015/05/12 2,253 2,282 2,244 2,266 642,300
2015/05/11 2,272 2,293 2,253 2,265 794,800
2015/05/08 2,207 2,251 2,207 2,236 1,121,000
2015/05/07 2,240 2,273 2,192 2,215 1,524,900
2015/05/01 2,275 2,275 2,230 2,264 1,056,200
2015/04/30 2,325 2,337 2,266 2,275 1,369,200
2015/04/28 2,300 2,348 2,287 2,324 1,525,700
2015/04/27 2,316 2,349 2,300 2,340 983,700
2015/04/24 2,335 2,360 2,326 2,333 977,800
2015/04/23 2,343 2,359 2,311 2,332 1,372,500
2015/04/22 2,320 2,382 2,313 2,342 2,005,300
2015/04/21 2,245 2,311 2,244 2,295 2,762,400
2015/04/20 2,201 2,201 2,166 2,183 577,100
2015/04/17 2,230 2,241 2,205 2,210 773,300
2015/04/16 2,212 2,241 2,198 2,238 1,433,300
2015/04/15 2,213 2,217 2,184 2,194 844,400
2015/04/14 2,198 2,237 2,195 2,219 864,600
2015/04/13 2,201 2,229 2,186 2,218 813,500
2015/04/10 2,254 2,260 2,199 2,203 1,724,700
2015/04/09 2,255 2,266 2,245 2,260 938,000
2015/04/08 2,257 2,268 2,233 2,245 1,027,800
2015/04/07 2,188 2,223 2,180 2,222 1,039,400
2015/04/06 2,190 2,207 2,173 2,178 705,700
2015/04/03 2,204 2,248 2,198 2,209 777,000
2015/04/02 2,173 2,219 2,161 2,199 1,450,400
2015/04/01 2,157 2,175 2,120 2,148 1,613,600
2015/03/31 2,183 2,200 2,158 2,158 1,238,400
2015/03/30 2,122 2,186 2,116 2,176 893,100
2015/03/27 2,151 2,177 2,116 2,135 1,057,600
2015/03/26 2,200 2,215 2,171 2,177 1,104,100
2015/03/25 2,200 2,231 2,182 2,211 1,081,500
2015/03/24 2,205 2,208 2,173 2,200 1,026,400
2015/03/23 2,231 2,257 2,213 2,216 1,219,900
2015/03/20 2,254 2,256 2,221 2,239 1,424,900
2015/03/19 2,280 2,287 2,257 2,268 1,362,600
2015/03/18 2,260 2,301 2,260 2,297 709,900
2015/03/17 2,277 2,290 2,255 2,262 883,500
2015/03/16 2,274 2,306 2,260 2,262 1,402,700
2015/03/13 2,248 2,304 2,219 2,284 3,495,200
2015/03/12 2,165 2,214 2,147 2,198 914,100
2015/03/11 2,142 2,172 2,113 2,163 884,800
2015/03/10 2,175 2,176 2,128 2,149 1,398,100
2015/03/09 2,168 2,199 2,136 2,162 1,209,600
2015/03/06 2,188 2,211 2,165 2,191 1,570,800
2015/03/05 2,176 2,204 2,166 2,192 876,500
2015/03/04 2,209 2,229 2,196 2,209 950,100
2015/03/03 2,245 2,265 2,202 2,234 1,606,900
2015/03/02 2,266 2,296 2,232 2,245 1,514,400
2015/02/27 2,318 2,318 2,257 2,276 1,879,700
2015/02/26 2,304 2,320 2,289 2,300 716,700
2015/02/25 2,297 2,328 2,285 2,293 1,030,900
2015/02/24 2,266 2,313 2,260 2,302 1,253,700
2015/02/23 2,320 2,325 2,221 2,240 1,257,000
2015/02/20 2,300 2,319 2,285 2,301 983,500
2015/02/19 2,214 2,284 2,211 2,265 1,232,100
2015/02/18 2,218 2,252 2,205 2,223 1,471,500
2015/02/17 2,252 2,283 2,211 2,213 1,408,600
2015/02/16 2,208 2,295 2,207 2,278 2,134,100
2015/02/13 2,114 2,209 2,105 2,201 2,532,300
2015/02/12 2,100 2,134 2,088 2,111 1,722,000
2015/02/10 2,040 2,082 2,037 2,044 1,409,400
2015/02/09 2,065 2,097 2,036 2,090 1,389,100
2015/02/06 1,981 2,035 1,977 2,034 1,050,200
2015/02/05 1,984 2,013 1,962 1,989 1,248,800
2015/02/04 1,972 2,019 1,963 2,002 1,348,300
2015/02/03 1,970 1,971 1,940 1,951 1,177,200
2015/02/02 1,980 1,992 1,952 1,971 1,061,100
2015/01/30 2,027 2,037 1,993 2,002 925,100
2015/01/29 1,985 2,037 1,985 2,009 1,196,800
2015/01/28 1,991 2,048 1,985 2,019 1,412,100
2015/01/27 2,002 2,050 1,988 2,015 1,298,000
2015/01/26 1,986 1,990 1,930 1,970 2,269,200
2015/01/23 2,030 2,036 2,012 2,020 832,100
2015/01/22 2,016 2,036 1,991 2,001 990,700
2015/01/21 2,029 2,036 2,004 2,011 1,058,400
2015/01/20 1,995 2,056 1,991 2,049 1,537,600
2015/01/19 2,010 2,011 1,958 1,985 1,068,000
2015/01/16 1,982 2,001 1,970 1,995 1,527,800
2015/01/15 2,010 2,033 1,992 2,026 1,165,900
2015/01/14 2,026 2,049 2,003 2,021 1,309,100
2015/01/13 2,053 2,053 2,025 2,044 2,009,200
2015/01/09 2,145 2,145 2,087 2,100 1,661,100
2015/01/08 2,193 2,205 2,132 2,138 1,264,400
2015/01/07 2,160 2,204 2,146 2,189 1,506,400
2015/01/06 2,208 2,235 2,199 2,199 1,741,500
2015/01/05 2,240 2,282 2,220 2,258 1,429,900

このページの先頭へ