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
2016/12/30 2,050 2,087 2,042 2,077 707,800
2016/12/29 2,119 2,119 2,072 2,075 1,063,700
2016/12/28 2,145 2,147 2,127 2,128 643,200
2016/12/27 2,137 2,155 2,126 2,138 723,000
2016/12/26 2,140 2,147 2,132 2,145 449,300
2016/12/22 2,145 2,145 2,121 2,138 721,500
2016/12/21 2,160 2,176 2,146 2,150 906,100
2016/12/20 2,152 2,158 2,142 2,150 1,034,900
2016/12/19 2,151 2,158 2,138 2,152 885,100
2016/12/16 2,175 2,184 2,164 2,170 1,153,400
2016/12/15 2,190 2,201 2,166 2,167 926,300
2016/12/14 2,190 2,190 2,168 2,176 777,100
2016/12/13 2,186 2,211 2,150 2,194 1,242,800
2016/12/12 2,245 2,256 2,155 2,187 1,626,500
2016/12/09 2,241 2,251 2,222 2,240 2,076,500
2016/12/08 2,200 2,238 2,185 2,227 1,336,300
2016/12/07 2,150 2,185 2,148 2,177 779,300
2016/12/06 2,139 2,149 2,127 2,134 749,100
2016/12/05 2,125 2,132 2,103 2,112 808,900
2016/12/02 2,083 2,144 2,072 2,136 1,110,100
2016/12/01 2,088 2,115 2,078 2,082 1,148,100
2016/11/30 2,055 2,068 2,046 2,051 846,500
2016/11/29 2,041 2,053 2,033 2,043 842,700
2016/11/28 2,032 2,061 2,022 2,051 728,200
2016/11/25 2,047 2,067 2,027 2,040 924,200
2016/11/24 2,020 2,038 2,006 2,030 1,303,200
2016/11/22 1,993 2,009 1,987 2,002 737,500
2016/11/21 1,964 2,002 1,954 1,995 1,134,400
2016/11/18 1,964 1,977 1,947 1,962 1,447,300
2016/11/17 1,902 1,940 1,884 1,937 1,196,400
2016/11/16 1,919 1,942 1,914 1,929 1,174,200
2016/11/15 1,900 1,918 1,887 1,896 891,300
2016/11/14 1,859 1,909 1,859 1,889 1,212,600
2016/11/11 1,840 1,905 1,838 1,853 2,573,100
2016/11/10 1,747 1,809 1,735 1,800 2,606,000
2016/11/09 1,827 1,865 1,723 1,743 2,436,000
2016/11/08 1,815 1,817 1,796 1,813 732,500
2016/11/07 1,804 1,821 1,797 1,804 867,000
2016/11/04 1,793 1,796 1,763 1,779 865,400
2016/11/02 1,803 1,809 1,784 1,793 616,300
2016/11/01 1,812 1,826 1,799 1,819 407,200
2016/10/31 1,802 1,818 1,799 1,816 531,100
2016/10/28 1,813 1,842 1,812 1,816 992,300
2016/10/27 1,779 1,810 1,776 1,789 1,082,100
2016/10/26 1,763 1,776 1,756 1,776 391,300
2016/10/25 1,767 1,791 1,767 1,770 620,400
2016/10/24 1,752 1,765 1,740 1,758 546,800
2016/10/21 1,767 1,769 1,749 1,752 804,300
2016/10/20 1,746 1,777 1,737 1,767 825,600
2016/10/19 1,725 1,743 1,723 1,739 838,800
2016/10/18 1,724 1,727 1,706 1,723 681,900
2016/10/17 1,726 1,744 1,722 1,724 876,200
2016/10/14 1,722 1,727 1,711 1,723 1,347,100
2016/10/13 1,734 1,746 1,707 1,717 1,045,200
2016/10/12 1,721 1,743 1,712 1,729 838,900
2016/10/11 1,745 1,759 1,737 1,741 1,057,400
2016/10/07 1,723 1,743 1,713 1,740 1,136,400
2016/10/06 1,711 1,727 1,709 1,724 1,125,200
2016/10/05 1,691 1,702 1,681 1,693 736,300
2016/10/04 1,684 1,700 1,675 1,682 603,800
2016/10/03 1,691 1,695 1,670 1,675 579,800
2016/09/30 1,676 1,678 1,652 1,669 1,319,100
2016/09/29 1,689 1,708 1,688 1,690 1,041,400
2016/09/28 1,679 1,687 1,662 1,673 937,100
2016/09/27 1,688 1,700 1,662 1,699 930,700
2016/09/26 1,718 1,731 1,702 1,705 1,047,600
2016/09/23 1,726 1,734 1,711 1,713 1,391,600
2016/09/21 1,706 1,769 1,690 1,766 1,330,000
2016/09/20 1,699 1,745 1,683 1,730 853,500
2016/09/16 1,728 1,735 1,712 1,728 961,600
2016/09/15 1,719 1,723 1,701 1,710 790,900
2016/09/14 1,730 1,751 1,719 1,735 773,100
2016/09/13 1,749 1,763 1,735 1,738 536,600
2016/09/12 1,772 1,775 1,740 1,742 797,700
2016/09/09 1,793 1,808 1,784 1,794 1,400,700
2016/09/08 1,769 1,803 1,768 1,802 1,266,700
2016/09/07 1,778 1,780 1,759 1,771 1,081,300
2016/09/06 1,822 1,829 1,804 1,813 633,700
2016/09/05 1,807 1,842 1,806 1,814 788,500
2016/09/02 1,820 1,820 1,762 1,792 1,262,900
2016/09/01 1,772 1,806 1,763 1,790 830,900
2016/08/31 1,774 1,786 1,758 1,781 1,200,900
2016/08/30 1,739 1,762 1,718 1,755 1,924,700
2016/08/29 1,701 1,747 1,701 1,740 1,303,000
2016/08/26 1,690 1,700 1,648 1,666 1,684,700
2016/08/25 1,675 1,713 1,675 1,703 1,783,900
2016/08/24 1,704 1,720 1,693 1,698 1,095,800
2016/08/23 1,737 1,740 1,701 1,703 1,024,300
2016/08/22 1,750 1,759 1,736 1,752 710,700
2016/08/19 1,757 1,776 1,739 1,748 810,900
2016/08/18 1,730 1,766 1,714 1,738 1,286,800
2016/08/17 1,706 1,735 1,704 1,731 991,900
2016/08/16 1,761 1,762 1,700 1,714 986,300
2016/08/15 1,743 1,752 1,726 1,746 832,200
2016/08/12 1,767 1,796 1,748 1,754 1,524,900
2016/08/10 1,725 1,739 1,704 1,727 874,600
2016/08/09 1,703 1,759 1,703 1,732 1,826,000
2016/08/08 1,612 1,686 1,610 1,682 1,692,700
2016/08/05 1,624 1,690 1,624 1,660 1,325,100
2016/08/04 1,603 1,660 1,600 1,652 1,052,700
2016/08/03 1,635 1,646 1,599 1,603 1,516,400
2016/08/02 1,694 1,715 1,660 1,680 1,497,600
2016/08/01 1,712 1,743 1,674 1,730 1,436,400
2016/07/29 1,658 1,730 1,648 1,722 1,559,500
2016/07/28 1,704 1,711 1,679 1,698 784,000
2016/07/27 1,695 1,745 1,695 1,721 952,500
2016/07/26 1,714 1,714 1,678 1,694 792,800
2016/07/25 1,739 1,763 1,723 1,731 559,500
2016/07/22 1,727 1,734 1,711 1,729 764,700
2016/07/21 1,757 1,773 1,732 1,747 866,900
2016/07/20 1,755 1,766 1,724 1,740 928,300
2016/07/19 1,743 1,768 1,726 1,764 1,073,200
2016/07/15 1,769 1,807 1,754 1,778 1,364,800
2016/07/14 1,785 1,796 1,764 1,783 678,600
2016/07/13 1,794 1,794 1,756 1,764 876,400
2016/07/12 1,710 1,752 1,698 1,746 996,400
2016/07/11 1,635 1,685 1,632 1,670 741,300
2016/07/08 1,623 1,638 1,596 1,598 1,250,300
2016/07/07 1,637 1,661 1,612 1,617 898,900
2016/07/06 1,655 1,666 1,621 1,638 1,050,400
2016/07/05 1,697 1,704 1,673 1,695 1,027,200
2016/07/04 1,697 1,723 1,685 1,715 944,100
2016/07/01 1,731 1,733 1,702 1,713 519,000
2016/06/30 1,731 1,748 1,713 1,713 977,000
2016/06/29 1,695 1,721 1,680 1,711 1,148,000
2016/06/28 1,682 1,695 1,640 1,686 1,165,900
2016/06/27 1,721 1,742 1,694 1,719 1,038,600
2016/06/24 1,844 1,870 1,667 1,681 1,442,100
2016/06/23 1,845 1,868 1,832 1,863 702,800
2016/06/22 1,864 1,870 1,839 1,849 824,100
2016/06/21 1,806 1,847 1,785 1,843 862,200
2016/06/20 1,789 1,826 1,782 1,818 1,766,600
2016/06/17 1,783 1,803 1,774 1,780 907,100
2016/06/16 1,816 1,825 1,752 1,764 1,384,400
2016/06/15 1,820 1,849 1,797 1,843 1,052,800
2016/06/14 1,872 1,877 1,822 1,841 854,700
2016/06/13 1,919 1,921 1,854 1,854 1,289,200
2016/06/10 1,958 1,959 1,914 1,931 1,861,900
2016/06/09 2,025 2,035 1,960 1,971 1,132,900
2016/06/08 2,047 2,057 2,027 2,056 589,600
2016/06/07 2,028 2,064 2,026 2,046 752,000
2016/06/06 2,033 2,033 1,997 2,025 739,300
2016/06/03 2,076 2,084 2,054 2,069 528,300
2016/06/02 2,115 2,131 2,065 2,083 942,500
2016/06/01 2,124 2,163 2,117 2,126 1,067,000
2016/05/31 2,086 2,118 2,075 2,112 817,900
2016/05/30 2,100 2,100 2,069 2,096 504,200
2016/05/27 2,069 2,083 2,043 2,071 455,900
2016/05/26 2,079 2,094 2,040 2,042 643,900
2016/05/25 2,100 2,100 2,049 2,058 601,900
2016/05/24 2,055 2,065 2,020 2,055 966,200
2016/05/23 2,065 2,075 2,032 2,075 516,500
2016/05/20 2,060 2,078 2,038 2,070 567,200
2016/05/19 2,067 2,093 2,056 2,068 760,100
2016/05/18 2,030 2,065 2,022 2,039 1,023,500
2016/05/17 2,030 2,046 2,005 2,040 1,331,600
2016/05/16 2,046 2,070 1,996 2,020 1,310,600
2016/05/13 2,108 2,115 2,043 2,051 1,328,100
2016/05/12 2,059 2,095 2,035 2,092 799,100
2016/05/11 2,078 2,096 2,057 2,065 766,500
2016/05/10 2,017 2,078 1,999 2,072 1,271,200
2016/05/09 1,998 2,010 1,975 1,988 487,100
2016/05/06 1,986 2,003 1,945 1,981 1,085,700
2016/05/02 1,953 1,994 1,953 1,989 734,100
2016/04/28 2,161 2,193 2,010 2,038 1,422,600
2016/04/27 2,165 2,190 2,133 2,167 1,060,300
2016/04/26 2,153 2,155 2,109 2,142 717,500
2016/04/25 2,155 2,171 2,131 2,149 671,600
2016/04/22 2,083 2,144 2,058 2,142 1,522,700
2016/04/21 2,100 2,105 2,072 2,099 1,183,000
2016/04/20 2,052 2,068 2,039 2,052 1,004,700
2016/04/19 2,000 2,029 1,990 2,021 927,100
2016/04/18 1,956 1,967 1,936 1,948 889,700
2016/04/15 2,018 2,041 2,001 2,011 886,100
2016/04/14 1,993 2,029 1,984 2,026 1,004,100
2016/04/13 1,920 1,964 1,909 1,954 812,800
2016/04/12 1,856 1,905 1,847 1,888 883,200
2016/04/11 1,865 1,865 1,810 1,840 870,000
2016/04/08 1,822 1,905 1,811 1,875 1,695,400
2016/04/07 1,822 1,869 1,802 1,835 972,000
2016/04/06 1,845 1,871 1,829 1,836 729,700
2016/04/05 1,902 1,911 1,839 1,846 1,355,200
2016/04/04 1,929 1,929 1,882 1,901 1,498,900
2016/04/01 1,989 1,989 1,931 1,939 1,748,500
2016/03/31 1,976 2,004 1,959 1,959 1,253,200
2016/03/30 1,980 1,992 1,952 1,957 851,400
2016/03/29 1,956 1,989 1,944 1,976 1,034,800
2016/03/28 1,998 2,001 1,944 1,964 800,800
2016/03/25 1,976 1,986 1,959 1,977 604,800
2016/03/24 2,013 2,026 1,971 1,976 785,800
2016/03/23 2,045 2,060 2,022 2,024 571,700
2016/03/22 2,068 2,082 2,022 2,049 699,700
2016/03/18 2,047 2,061 2,012 2,029 627,100
2016/03/17 2,056 2,090 2,031 2,046 687,400
2016/03/16 2,053 2,076 2,049 2,056 646,100
2016/03/15 2,100 2,115 2,066 2,084 714,700
2016/03/14 2,096 2,110 2,085 2,100 1,340,800
2016/03/11 1,995 2,099 1,984 2,087 3,179,600
2016/03/10 1,990 2,040 1,985 2,018 974,500
2016/03/09 1,997 2,000 1,958 1,972 781,200
2016/03/08 2,029 2,047 1,985 2,005 956,600
2016/03/07 2,019 2,060 2,003 2,043 1,133,800
2016/03/04 2,008 2,045 1,995 2,024 1,116,200
2016/03/03 1,960 2,021 1,938 1,991 1,212,500
2016/03/02 1,953 1,984 1,932 1,972 934,000
2016/03/01 1,914 1,925 1,890 1,913 982,900
2016/02/29 1,946 1,992 1,907 1,912 1,098,000
2016/02/26 1,945 2,006 1,914 1,920 1,653,100
2016/02/25 1,898 1,988 1,891 1,974 2,057,500
2016/02/24 1,850 1,914 1,841 1,886 1,215,200
2016/02/23 1,854 1,890 1,839 1,854 1,263,600
2016/02/22 1,844 1,888 1,822 1,854 1,155,800
2016/02/19 1,873 1,886 1,843 1,871 1,082,600
2016/02/18 1,922 1,937 1,870 1,883 1,863,400
2016/02/17 1,905 1,948 1,865 1,901 1,444,200
2016/02/16 1,871 1,971 1,858 1,927 1,479,500
2016/02/15 1,871 1,937 1,860 1,916 1,524,800
2016/02/12 1,800 1,840 1,766 1,780 3,278,100
2016/02/10 1,968 1,978 1,839 1,875 2,050,900
2016/02/09 1,991 2,009 1,937 1,962 2,110,700
2016/02/08 2,053 2,077 1,984 2,058 2,175,700
2016/02/05 2,072 2,093 2,016 2,057 1,388,200
2016/02/04 2,079 2,124 2,067 2,099 1,543,400
2016/02/03 2,151 2,164 2,075 2,101 1,744,000
2016/02/02 2,229 2,243 2,181 2,195 1,324,700
2016/02/01 2,230 2,277 2,191 2,248 2,267,500
2016/01/29 2,144 2,242 2,081 2,231 3,397,600
2016/01/28 2,149 2,169 2,114 2,139 1,201,800
2016/01/27 2,101 2,158 2,099 2,149 1,315,400
2016/01/26 2,033 2,081 2,017 2,071 1,654,400
2016/01/25 2,057 2,100 2,038 2,082 1,122,200
2016/01/22 2,031 2,055 1,990 2,050 1,474,600
2016/01/21 2,018 2,095 1,951 1,951 1,861,300
2016/01/20 2,105 2,117 2,008 2,010 1,304,600
2016/01/19 2,117 2,146 2,083 2,111 1,321,400
2016/01/18 2,092 2,115 2,060 2,104 1,694,500
2016/01/15 2,201 2,212 2,111 2,124 1,494,600
2016/01/14 2,136 2,147 2,089 2,147 2,210,500
2016/01/13 2,162 2,219 2,153 2,196 1,245,000
2016/01/12 2,199 2,223 2,140 2,149 1,339,400
2016/01/08 2,205 2,280 2,185 2,229 2,228,700
2016/01/07 2,276 2,281 2,215 2,245 1,513,400
2016/01/06 2,307 2,335 2,268 2,285 911,200
2016/01/05 2,321 2,342 2,307 2,319 874,100
2016/01/04 2,375 2,380 2,305 2,317 1,608,800

このページの先頭へ