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
2017/12/29 2,049 2,058 2,045 2,050 598,300
2017/12/28 2,063 2,065 2,038 2,045 863,400
2017/12/27 2,050 2,073 2,047 2,063 786,000
2017/12/26 2,049 2,051 2,031 2,033 435,800
2017/12/25 2,065 2,065 2,041 2,044 685,500
2017/12/22 2,040 2,067 2,040 2,045 833,600
2017/12/21 2,060 2,070 2,045 2,051 844,000
2017/12/20 2,050 2,075 2,045 2,066 1,081,100
2017/12/19 2,047 2,059 2,038 2,050 617,800
2017/12/18 2,049 2,055 2,031 2,047 908,500
2017/12/15 2,049 2,051 2,018 2,025 1,321,400
2017/12/14 2,090 2,093 2,070 2,075 757,200
2017/12/13 2,122 2,128 2,092 2,107 1,148,800
2017/12/12 2,102 2,113 2,096 2,107 903,700
2017/12/11 2,114 2,126 2,099 2,108 1,180,100
2017/12/08 2,083 2,113 2,082 2,095 2,125,300
2017/12/07 2,092 2,103 2,071 2,077 1,153,100
2017/12/06 2,132 2,139 2,070 2,081 1,599,600
2017/12/05 2,138 2,161 2,124 2,154 717,800
2017/12/04 2,166 2,166 2,137 2,143 700,100
2017/12/01 2,185 2,192 2,146 2,154 1,342,100
2017/11/30 2,100 2,159 2,100 2,159 1,484,300
2017/11/29 2,043 2,085 2,031 2,080 1,170,000
2017/11/28 2,070 2,080 2,054 2,064 763,600
2017/11/27 2,069 2,091 2,067 2,077 904,500
2017/11/24 2,057 2,068 2,035 2,059 940,500
2017/11/22 2,100 2,101 2,080 2,084 836,100
2017/11/21 2,074 2,083 2,059 2,078 1,277,100
2017/11/20 2,065 2,073 2,052 2,059 696,900
2017/11/17 2,103 2,122 2,065 2,077 1,639,900
2017/11/16 2,100 2,110 2,077 2,090 1,456,100
2017/11/15 2,141 2,144 2,098 2,105 1,356,200
2017/11/14 2,207 2,223 2,166 2,170 1,211,300
2017/11/13 2,249 2,259 2,179 2,185 1,275,100
2017/11/10 2,238 2,269 2,219 2,260 1,487,900
2017/11/09 2,290 2,325 2,238 2,274 1,517,900
2017/11/08 2,297 2,297 2,259 2,288 879,300
2017/11/07 2,296 2,318 2,279 2,314 1,309,500
2017/11/06 2,325 2,326 2,295 2,304 822,900
2017/11/02 2,315 2,327 2,298 2,316 754,300
2017/11/01 2,282 2,309 2,264 2,307 772,500
2017/10/31 2,283 2,283 2,263 2,274 1,064,700
2017/10/30 2,307 2,314 2,284 2,292 835,400
2017/10/27 2,313 2,314 2,293 2,302 770,300
2017/10/26 2,293 2,307 2,285 2,292 741,000
2017/10/25 2,330 2,337 2,297 2,304 900,600
2017/10/24 2,306 2,313 2,296 2,311 743,800
2017/10/23 2,347 2,359 2,316 2,318 907,600
2017/10/20 2,337 2,337 2,305 2,315 1,504,900
2017/10/19 2,378 2,388 2,353 2,360 857,200
2017/10/18 2,380 2,388 2,359 2,365 762,600
2017/10/17 2,415 2,425 2,366 2,382 644,000
2017/10/16 2,382 2,408 2,359 2,403 998,200
2017/10/13 2,335 2,381 2,330 2,359 1,888,900
2017/10/12 2,335 2,370 2,326 2,365 1,578,500
2017/10/11 2,311 2,318 2,294 2,310 624,800
2017/10/10 2,289 2,319 2,283 2,318 880,200
2017/10/06 2,331 2,331 2,302 2,313 933,200
2017/10/05 2,310 2,328 2,299 2,326 639,500
2017/10/04 2,328 2,338 2,320 2,323 990,500
2017/10/03 2,319 2,339 2,307 2,331 1,288,700
2017/10/02 2,319 2,329 2,307 2,311 1,603,200
2017/09/29 2,268 2,346 2,202 2,335 2,631,900
2017/09/28 2,230 2,243 2,207 2,236 1,243,300
2017/09/27 2,210 2,236 2,202 2,225 1,059,700
2017/09/26 2,201 2,208 2,179 2,204 1,077,700
2017/09/25 2,208 2,214 2,198 2,209 850,600
2017/09/22 2,181 2,204 2,168 2,199 1,424,400
2017/09/21 2,099 2,165 2,095 2,159 1,965,300
2017/09/20 2,046 2,055 2,043 2,052 713,100
2017/09/19 2,023 2,060 2,020 2,055 1,159,800
2017/09/15 1,996 2,004 1,978 1,997 886,700
2017/09/14 2,000 2,015 1,992 1,995 619,100
2017/09/13 1,982 2,000 1,982 1,998 462,000
2017/09/12 1,978 1,981 1,965 1,973 707,000
2017/09/11 1,956 1,960 1,942 1,953 609,600
2017/09/08 1,913 1,941 1,913 1,928 1,746,900
2017/09/07 1,961 1,967 1,945 1,947 900,800
2017/09/06 1,946 1,952 1,931 1,950 1,051,500
2017/09/05 1,988 1,988 1,955 1,961 800,000
2017/09/04 1,999 2,002 1,983 1,992 677,100
2017/09/01 2,017 2,017 1,991 2,004 716,200
2017/08/31 1,993 2,004 1,989 1,995 572,900
2017/08/30 1,992 1,997 1,977 1,983 499,700
2017/08/29 1,986 1,989 1,968 1,981 803,300
2017/08/28 2,010 2,020 1,999 2,000 616,300
2017/08/25 2,021 2,025 1,998 2,000 530,400
2017/08/24 2,007 2,029 2,003 2,012 672,100
2017/08/23 2,041 2,041 2,016 2,018 534,200
2017/08/22 2,032 2,039 2,025 2,028 458,900
2017/08/21 2,043 2,048 2,032 2,035 570,300
2017/08/18 2,050 2,052 2,025 2,042 1,265,800
2017/08/17 2,077 2,077 2,066 2,072 427,100
2017/08/16 2,094 2,101 2,084 2,084 690,400
2017/08/15 2,083 2,119 2,074 2,104 929,200
2017/08/14 2,068 2,075 2,049 2,068 1,178,700
2017/08/10 2,143 2,145 2,090 2,096 1,010,300
2017/08/09 2,129 2,134 2,083 2,099 914,400
2017/08/08 2,122 2,134 2,114 2,118 769,200
2017/08/07 2,132 2,143 2,124 2,127 556,600
2017/08/04 2,099 2,123 2,095 2,122 738,100
2017/08/03 2,106 2,115 2,094 2,105 1,064,300
2017/08/02 2,134 2,145 2,111 2,111 617,000
2017/08/01 2,133 2,145 2,124 2,127 629,300
2017/07/31 2,100 2,134 2,089 2,124 1,037,300
2017/07/28 2,115 2,122 2,106 2,115 865,500
2017/07/27 2,129 2,133 2,119 2,124 725,200
2017/07/26 2,136 2,147 2,131 2,137 606,600
2017/07/25 2,131 2,148 2,127 2,134 936,600
2017/07/24 2,124 2,126 2,106 2,126 688,900
2017/07/21 2,120 2,140 2,109 2,139 1,110,700
2017/07/20 2,140 2,152 2,127 2,133 729,500
2017/07/19 2,152 2,160 2,135 2,145 568,700
2017/07/18 2,163 2,165 2,140 2,164 790,100
2017/07/14 2,181 2,188 2,170 2,174 692,200
2017/07/13 2,202 2,210 2,167 2,173 576,000
2017/07/12 2,178 2,198 2,169 2,193 834,800
2017/07/11 2,205 2,211 2,196 2,200 653,700
2017/07/10 2,225 2,226 2,208 2,214 636,300
2017/07/07 2,223 2,235 2,212 2,214 884,000
2017/07/06 2,242 2,253 2,228 2,240 753,000
2017/07/05 2,236 2,257 2,215 2,257 857,700
2017/07/04 2,238 2,250 2,230 2,240 1,074,300
2017/07/03 2,193 2,221 2,187 2,215 819,600
2017/06/30 2,204 2,216 2,182 2,194 932,900
2017/06/29 2,217 2,220 2,198 2,213 1,067,300
2017/06/28 2,203 2,217 2,202 2,211 774,900
2017/06/27 2,226 2,229 2,202 2,204 902,600
2017/06/26 2,226 2,230 2,202 2,213 832,100
2017/06/23 2,226 2,228 2,210 2,225 512,800
2017/06/22 2,214 2,224 2,208 2,211 637,200
2017/06/21 2,227 2,228 2,206 2,215 641,500
2017/06/20 2,246 2,268 2,233 2,234 1,057,600
2017/06/19 2,237 2,244 2,219 2,238 620,400
2017/06/16 2,239 2,244 2,226 2,239 1,159,400
2017/06/15 2,225 2,237 2,206 2,220 683,900
2017/06/14 2,230 2,238 2,209 2,220 891,500
2017/06/13 2,179 2,216 2,165 2,212 1,227,900
2017/06/12 2,160 2,196 2,158 2,183 645,700
2017/06/09 2,158 2,176 2,150 2,169 1,367,100
2017/06/08 2,139 2,169 2,131 2,147 986,600
2017/06/07 2,092 2,125 2,082 2,122 893,200
2017/06/06 2,101 2,108 2,089 2,094 1,002,900
2017/06/05 2,140 2,142 2,108 2,116 855,900
2017/06/02 2,122 2,168 2,120 2,152 1,586,600
2017/06/01 2,076 2,114 2,065 2,109 1,286,900
2017/05/31 2,088 2,091 2,053 2,056 1,276,500
2017/05/30 2,097 2,103 2,092 2,094 357,100
2017/05/29 2,119 2,121 2,100 2,101 599,000
2017/05/26 2,124 2,139 2,119 2,122 580,900
2017/05/25 2,105 2,125 2,097 2,120 682,500
2017/05/24 2,116 2,125 2,099 2,118 753,300
2017/05/23 2,109 2,111 2,088 2,095 739,300
2017/05/22 2,079 2,103 2,078 2,098 581,900
2017/05/19 2,083 2,093 2,063 2,074 615,000
2017/05/18 2,084 2,087 2,061 2,073 757,600
2017/05/17 2,130 2,131 2,106 2,108 792,100
2017/05/16 2,161 2,169 2,144 2,153 980,400
2017/05/15 2,110 2,167 2,086 2,158 1,661,400
2017/05/12 2,097 2,104 2,071 2,078 1,118,900
2017/05/11 2,092 2,097 2,078 2,090 487,200
2017/05/10 2,113 2,116 2,088 2,093 850,600
2017/05/09 2,113 2,118 2,102 2,105 840,100
2017/05/08 2,090 2,116 2,090 2,110 1,569,900
2017/05/02 2,026 2,048 2,026 2,045 782,400
2017/05/01 2,017 2,029 2,012 2,025 557,300
2017/04/28 2,043 2,055 2,025 2,029 743,300
2017/04/27 2,041 2,073 2,041 2,056 820,400
2017/04/26 2,036 2,057 2,032 2,053 780,000
2017/04/25 2,002 2,030 2,000 2,024 824,300
2017/04/24 2,019 2,021 1,985 1,997 718,100
2017/04/21 1,982 1,998 1,971 1,982 1,004,200
2017/04/20 1,962 1,985 1,957 1,970 692,200
2017/04/19 1,945 1,971 1,933 1,965 859,000
2017/04/18 1,955 1,978 1,955 1,962 838,600
2017/04/17 1,938 1,948 1,920 1,945 834,700
2017/04/14 1,988 1,988 1,935 1,948 1,362,700
2017/04/13 1,950 1,955 1,934 1,948 623,500
2017/04/12 1,960 1,968 1,944 1,959 841,600
2017/04/11 1,961 1,975 1,955 1,972 684,300
2017/04/10 1,977 1,983 1,964 1,973 791,800
2017/04/07 1,974 1,990 1,951 1,966 1,334,900
2017/04/06 1,963 1,973 1,934 1,946 1,114,500
2017/04/05 1,974 1,995 1,959 1,976 809,800
2017/04/04 1,994 1,999 1,970 1,982 1,385,300
2017/04/03 1,988 2,009 1,979 2,003 953,400
2017/03/31 2,008 2,018 1,986 1,986 1,337,100
2017/03/30 1,998 2,021 1,998 2,008 825,300
2017/03/29 2,040 2,044 2,012 2,021 917,600
2017/03/28 2,048 2,057 2,039 2,054 1,083,400
2017/03/27 2,050 2,050 2,008 2,024 1,030,000
2017/03/24 2,037 2,068 2,031 2,059 657,700
2017/03/23 2,060 2,067 2,032 2,047 771,500
2017/03/22 2,062 2,065 2,044 2,048 1,007,400
2017/03/21 2,090 2,090 2,072 2,083 696,300
2017/03/17 2,109 2,116 2,101 2,109 877,700
2017/03/16 2,116 2,129 2,109 2,120 897,000
2017/03/15 2,132 2,144 2,114 2,143 518,500
2017/03/14 2,162 2,171 2,146 2,148 592,800
2017/03/13 2,152 2,164 2,141 2,162 604,200
2017/03/10 2,154 2,160 2,135 2,160 1,369,500
2017/03/09 2,146 2,148 2,126 2,140 693,000
2017/03/08 2,143 2,155 2,127 2,133 617,900
2017/03/07 2,140 2,149 2,132 2,142 444,600
2017/03/06 2,141 2,157 2,133 2,153 544,100
2017/03/03 2,164 2,169 2,139 2,150 703,500
2017/03/02 2,166 2,191 2,163 2,185 839,500
2017/03/01 2,148 2,150 2,122 2,146 791,400
2017/02/28 2,145 2,153 2,130 2,131 847,100
2017/02/27 2,141 2,146 2,114 2,128 609,100
2017/02/24 2,116 2,156 2,113 2,149 758,900
2017/02/23 2,187 2,187 2,155 2,175 596,300
2017/02/22 2,214 2,218 2,185 2,189 728,000
2017/02/21 2,180 2,208 2,171 2,206 702,400
2017/02/20 2,163 2,183 2,146 2,175 807,000
2017/02/17 2,192 2,199 2,167 2,176 599,000
2017/02/16 2,174 2,196 2,168 2,191 815,300
2017/02/15 2,156 2,183 2,156 2,173 685,200
2017/02/14 2,161 2,175 2,139 2,144 613,600
2017/02/13 2,175 2,178 2,146 2,151 833,700
2017/02/10 2,127 2,168 2,114 2,160 1,677,700
2017/02/09 2,102 2,120 2,065 2,070 1,023,500
2017/02/08 2,039 2,061 2,033 2,055 797,600
2017/02/07 2,021 2,051 2,013 2,043 525,500
2017/02/06 2,061 2,067 2,030 2,034 590,000
2017/02/03 2,019 2,042 2,011 2,024 559,500
2017/02/02 2,050 2,054 2,011 2,018 761,200
2017/02/01 2,044 2,068 2,030 2,067 477,700
2017/01/31 2,082 2,082 2,050 2,062 1,014,900
2017/01/30 2,103 2,112 2,088 2,097 657,100
2017/01/27 2,103 2,120 2,097 2,110 878,800
2017/01/26 2,066 2,106 2,065 2,099 1,226,900
2017/01/25 2,061 2,072 2,033 2,046 1,305,400
2017/01/24 2,025 2,025 2,001 2,011 1,063,500
2017/01/23 2,062 2,062 2,041 2,041 949,800
2017/01/20 2,060 2,082 2,051 2,076 750,600
2017/01/19 2,070 2,083 2,061 2,072 731,300
2017/01/18 2,036 2,065 2,028 2,060 706,200
2017/01/17 2,073 2,073 2,038 2,050 858,800
2017/01/16 2,094 2,096 2,064 2,072 746,400
2017/01/13 2,102 2,120 2,092 2,115 822,000
2017/01/12 2,120 2,120 2,080 2,103 888,000
2017/01/11 2,105 2,121 2,098 2,117 725,700
2017/01/10 2,120 2,128 2,099 2,102 1,059,600
2017/01/06 2,132 2,145 2,122 2,142 609,600
2017/01/05 2,125 2,154 2,122 2,146 1,103,900
2017/01/04 2,099 2,132 2,081 2,124 1,232,800

このページの先頭へ