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
2020/12/30 1,194 1,196 1,175 1,186 853,700
2020/12/29 1,162 1,189 1,156 1,188 844,400
2020/12/28 1,175 1,178 1,155 1,161 704,600
2020/12/25 1,163 1,174 1,159 1,170 542,400
2020/12/24 1,159 1,167 1,148 1,153 972,100
2020/12/23 1,171 1,171 1,141 1,151 1,230,100
2020/12/22 1,200 1,204 1,174 1,183 1,059,000
2020/12/21 1,226 1,232 1,204 1,216 855,300
2020/12/18 1,228 1,233 1,218 1,231 923,500
2020/12/17 1,247 1,252 1,221 1,227 1,344,400
2020/12/16 1,242 1,261 1,242 1,251 794,100
2020/12/15 1,238 1,249 1,232 1,237 994,200
2020/12/14 1,232 1,266 1,231 1,246 749,200
2020/12/11 1,257 1,264 1,223 1,244 1,137,600
2020/12/10 1,290 1,295 1,250 1,252 847,700
2020/12/09 1,246 1,285 1,245 1,278 712,800
2020/12/08 1,246 1,268 1,238 1,246 721,800
2020/12/07 1,288 1,288 1,260 1,260 810,300
2020/12/04 1,243 1,269 1,239 1,260 813,800
2020/12/03 1,235 1,250 1,230 1,244 977,200
2020/12/02 1,205 1,245 1,196 1,232 1,308,600
2020/12/01 1,181 1,204 1,172 1,204 1,365,300
2020/11/30 1,246 1,246 1,189 1,195 1,381,100
2020/11/27 1,215 1,255 1,207 1,247 1,370,100
2020/11/26 1,198 1,205 1,183 1,200 799,300
2020/11/25 1,242 1,250 1,208 1,210 1,467,900
2020/11/24 1,193 1,212 1,185 1,200 1,502,900
2020/11/20 1,150 1,176 1,141 1,163 1,502,300
2020/11/19 1,220 1,230 1,167 1,178 1,631,200
2020/11/18 1,257 1,257 1,222 1,226 1,223,000
2020/11/17 1,258 1,283 1,239 1,272 1,885,500
2020/11/16 1,301 1,305 1,239 1,248 1,915,800
2020/11/13 1,266 1,277 1,243 1,271 1,557,600
2020/11/12 1,302 1,302 1,257 1,273 1,621,300
2020/11/11 1,387 1,420 1,292 1,320 2,145,300
2020/11/10 1,313 1,346 1,294 1,338 2,143,300
2020/11/09 1,200 1,228 1,186 1,213 1,111,800
2020/11/06 1,152 1,199 1,152 1,198 1,054,500
2020/11/05 1,139 1,158 1,117 1,145 1,336,000
2020/11/04 1,194 1,200 1,165 1,169 1,146,300
2020/11/02 1,132 1,169 1,132 1,154 747,600
2020/10/30 1,160 1,161 1,115 1,122 797,600
2020/10/29 1,139 1,157 1,126 1,152 646,200
2020/10/28 1,188 1,192 1,152 1,162 1,054,200
2020/10/27 1,209 1,216 1,194 1,213 620,900
2020/10/26 1,218 1,235 1,212 1,223 836,400
2020/10/23 1,226 1,242 1,218 1,231 721,700
2020/10/22 1,189 1,222 1,185 1,202 801,800
2020/10/21 1,188 1,221 1,177 1,219 884,000
2020/10/20 1,194 1,200 1,180 1,188 712,400
2020/10/19 1,184 1,208 1,182 1,200 622,400
2020/10/16 1,175 1,193 1,167 1,184 919,100
2020/10/15 1,165 1,181 1,159 1,177 695,400
2020/10/14 1,167 1,167 1,151 1,161 727,100
2020/10/13 1,176 1,186 1,168 1,181 911,500
2020/10/12 1,183 1,195 1,173 1,193 761,400
2020/10/09 1,200 1,214 1,183 1,199 1,479,200
2020/10/08 1,170 1,213 1,152 1,194 1,669,200
2020/10/07 1,138 1,161 1,128 1,155 754,900
2020/10/06 1,138 1,158 1,131 1,151 806,000
2020/10/05 1,135 1,152 1,130 1,140 876,100
2020/10/02 1,103 1,129 1,103 1,113 928,000
2020/09/30 1,135 1,143 1,112 1,112 1,190,200
2020/09/29 1,164 1,170 1,134 1,141 484,300
2020/09/28 1,133 1,155 1,129 1,155 975,800
2020/09/25 1,116 1,126 1,111 1,124 1,060,400
2020/09/24 1,106 1,108 1,091 1,101 1,040,200
2020/09/23 1,136 1,137 1,113 1,122 892,800
2020/09/18 1,183 1,183 1,156 1,157 1,194,300
2020/09/17 1,181 1,190 1,170 1,171 721,500
2020/09/16 1,175 1,191 1,172 1,179 1,242,800
2020/09/15 1,227 1,227 1,202 1,221 765,600
2020/09/14 1,220 1,242 1,217 1,234 675,400
2020/09/11 1,208 1,219 1,179 1,219 1,234,200
2020/09/10 1,187 1,214 1,175 1,209 891,900
2020/09/09 1,194 1,213 1,186 1,190 949,000
2020/09/08 1,205 1,233 1,200 1,230 1,150,500
2020/09/07 1,183 1,197 1,178 1,188 713,200
2020/09/04 1,158 1,174 1,153 1,171 539,200
2020/09/03 1,208 1,208 1,175 1,179 830,400
2020/09/02 1,209 1,210 1,174 1,184 773,700
2020/09/01 1,193 1,220 1,176 1,212 1,469,600
2020/08/31 1,218 1,227 1,209 1,209 1,088,200
2020/08/28 1,186 1,216 1,167 1,185 1,524,600
2020/08/27 1,182 1,184 1,154 1,163 835,800
2020/08/26 1,181 1,195 1,176 1,192 858,900
2020/08/25 1,178 1,188 1,168 1,187 1,196,900
2020/08/24 1,121 1,131 1,112 1,125 658,200
2020/08/21 1,138 1,150 1,116 1,117 751,900
2020/08/20 1,142 1,152 1,127 1,128 805,700
2020/08/19 1,103 1,140 1,095 1,140 864,600
2020/08/18 1,129 1,129 1,090 1,105 1,444,500
2020/08/17 1,155 1,160 1,132 1,142 1,088,600
2020/08/14 1,161 1,169 1,146 1,163 1,081,100
2020/08/13 1,150 1,165 1,135 1,155 1,479,900
2020/08/12 1,126 1,160 1,126 1,144 1,434,500
2020/08/11 1,024 1,126 1,018 1,120 2,630,600
2020/08/07 1,060 1,062 1,040 1,054 1,332,500
2020/08/06 1,074 1,084 1,057 1,065 994,000
2020/08/05 1,054 1,078 1,049 1,071 1,318,900
2020/08/04 1,033 1,061 1,033 1,055 1,241,300
2020/08/03 1,007 1,045 1,000 1,021 1,562,400
2020/07/31 1,008 1,018 976 979 1,282,900
2020/07/30 1,066 1,070 1,024 1,026 1,184,200
2020/07/29 1,065 1,080 1,061 1,067 806,900
2020/07/28 1,093 1,099 1,079 1,085 770,800
2020/07/27 1,065 1,102 1,057 1,099 996,600
2020/07/22 1,090 1,104 1,083 1,083 845,600
2020/07/21 1,095 1,100 1,071 1,078 1,230,500
2020/07/20 1,125 1,129 1,106 1,111 526,900
2020/07/17 1,146 1,146 1,120 1,121 609,800
2020/07/16 1,142 1,163 1,130 1,145 929,700
2020/07/15 1,137 1,151 1,115 1,124 809,800
2020/07/14 1,113 1,131 1,092 1,117 920,300
2020/07/13 1,107 1,136 1,103 1,119 1,259,000
2020/07/10 1,072 1,079 1,053 1,071 2,524,300
2020/07/09 1,125 1,143 1,102 1,105 1,047,900
2020/07/08 1,134 1,147 1,131 1,139 1,223,600
2020/07/07 1,177 1,189 1,159 1,162 1,000,500
2020/07/06 1,138 1,188 1,132 1,182 1,240,100
2020/07/03 1,218 1,224 1,143 1,152 1,281,300
2020/07/02 1,192 1,218 1,167 1,200 1,630,500
2020/07/01 1,224 1,229 1,188 1,198 1,553,500
2020/06/30 1,261 1,281 1,229 1,232 1,506,600
2020/06/29 1,254 1,259 1,214 1,231 1,701,600
2020/06/26 1,312 1,313 1,291 1,297 802,800
2020/06/25 1,320 1,323 1,272 1,282 1,393,600
2020/06/24 1,363 1,365 1,343 1,345 825,100
2020/06/23 1,365 1,373 1,341 1,355 646,400
2020/06/22 1,336 1,361 1,325 1,355 670,900
2020/06/19 1,385 1,386 1,335 1,356 1,512,200
2020/06/18 1,365 1,379 1,349 1,360 944,300
2020/06/17 1,366 1,387 1,334 1,377 1,370,000
2020/06/16 1,362 1,396 1,338 1,389 1,270,600
2020/06/15 1,368 1,373 1,291 1,295 1,133,600
2020/06/12 1,330 1,386 1,293 1,367 2,255,300
2020/06/11 1,390 1,397 1,353 1,355 1,461,100
2020/06/10 1,400 1,441 1,391 1,431 1,651,100
2020/06/09 1,456 1,461 1,418 1,425 1,735,700
2020/06/08 1,396 1,487 1,396 1,478 2,509,300
2020/06/05 1,347 1,375 1,335 1,372 1,575,900
2020/06/04 1,365 1,370 1,313 1,321 1,388,400
2020/06/03 1,336 1,358 1,324 1,339 1,654,900
2020/06/02 1,285 1,327 1,272 1,315 1,708,100
2020/06/01 1,271 1,304 1,257 1,271 2,064,200
2020/05/29 1,302 1,333 1,282 1,283 12,652,500
2020/05/28 1,345 1,375 1,309 1,328 3,059,200
2020/05/27 1,215 1,311 1,214 1,285 2,924,700
2020/05/26 1,173 1,223 1,169 1,214 2,073,300
2020/05/25 1,150 1,154 1,126 1,152 860,000
2020/05/22 1,155 1,158 1,125 1,134 1,248,000
2020/05/21 1,148 1,159 1,136 1,145 1,284,700
2020/05/20 1,166 1,172 1,141 1,155 1,422,700
2020/05/19 1,182 1,198 1,150 1,163 1,713,900
2020/05/18 1,122 1,146 1,083 1,132 2,302,800
2020/05/15 1,213 1,232 1,087 1,122 2,554,900
2020/05/14 1,183 1,188 1,164 1,164 1,429,900
2020/05/13 1,170 1,214 1,168 1,211 1,769,700
2020/05/12 1,229 1,233 1,209 1,211 998,100
2020/05/11 1,210 1,251 1,200 1,238 1,107,500
2020/05/08 1,161 1,196 1,151 1,189 1,790,700
2020/05/07 1,147 1,163 1,132 1,150 1,555,700
2020/05/01 1,210 1,212 1,178 1,185 1,352,100
2020/04/30 1,218 1,252 1,208 1,235 1,759,700
2020/04/28 1,188 1,188 1,142 1,168 1,284,000
2020/04/27 1,146 1,185 1,140 1,178 1,797,100
2020/04/24 1,143 1,154 1,111 1,127 2,652,600
2020/04/23 1,081 1,144 1,081 1,144 1,818,700
2020/04/22 1,079 1,085 1,067 1,083 1,705,900
2020/04/21 1,097 1,107 1,070 1,097 1,447,500
2020/04/20 1,086 1,113 1,077 1,107 1,360,600
2020/04/17 1,055 1,105 1,047 1,105 1,771,200
2020/04/16 1,065 1,074 1,043 1,057 1,442,200
2020/04/15 1,130 1,136 1,085 1,093 1,662,200
2020/04/14 1,098 1,128 1,088 1,125 1,118,000
2020/04/13 1,120 1,140 1,103 1,105 911,500
2020/04/10 1,132 1,146 1,095 1,138 1,688,200
2020/04/09 1,099 1,134 1,079 1,111 1,762,600
2020/04/08 1,100 1,113 1,037 1,083 2,034,400
2020/04/07 1,083 1,085 1,026 1,077 1,788,500
2020/04/06 1,031 1,053 1,003 1,042 1,742,400
2020/04/03 1,085 1,096 1,021 1,046 1,613,800
2020/04/02 1,108 1,112 1,056 1,086 2,056,700
2020/04/01 1,226 1,234 1,143 1,156 1,307,400
2020/03/31 1,273 1,329 1,246 1,256 1,546,700
2020/03/30 1,236 1,289 1,224 1,288 1,886,900
2020/03/27 1,310 1,329 1,235 1,311 1,636,900
2020/03/26 1,282 1,309 1,256 1,284 904,900
2020/03/25 1,289 1,304 1,243 1,298 1,485,100
2020/03/24 1,191 1,266 1,148 1,229 1,495,400
2020/03/23 1,141 1,216 1,092 1,143 1,619,200
2020/03/19 1,244 1,244 1,103 1,116 2,452,700
2020/03/18 1,289 1,307 1,214 1,220 1,541,500
2020/03/17 1,258 1,321 1,236 1,288 2,200,000
2020/03/16 1,284 1,362 1,259 1,285 1,946,500
2020/03/13 1,158 1,294 1,139 1,254 2,869,300
2020/03/12 1,332 1,356 1,302 1,308 1,730,800
2020/03/11 1,392 1,409 1,362 1,368 1,506,900
2020/03/10 1,375 1,411 1,312 1,405 2,054,400
2020/03/09 1,455 1,461 1,382 1,394 1,379,800
2020/03/06 1,548 1,552 1,489 1,503 1,344,700
2020/03/05 1,582 1,588 1,566 1,579 1,146,200
2020/03/04 1,543 1,592 1,537 1,567 1,250,500
2020/03/03 1,648 1,651 1,571 1,574 1,287,200
2020/03/02 1,542 1,637 1,536 1,613 1,055,600
2020/02/28 1,573 1,589 1,550 1,568 1,500,900
2020/02/27 1,691 1,691 1,624 1,632 1,087,800
2020/02/26 1,688 1,708 1,660 1,701 1,099,500
2020/02/25 1,737 1,746 1,703 1,716 1,035,200
2020/02/21 1,841 1,848 1,811 1,816 597,900
2020/02/20 1,839 1,859 1,816 1,834 730,000
2020/02/19 1,847 1,867 1,823 1,827 979,600
2020/02/18 1,842 1,871 1,833 1,846 592,800
2020/02/17 1,823 1,848 1,814 1,843 507,000
2020/02/14 1,869 1,871 1,833 1,843 891,600
2020/02/13 1,885 1,896 1,867 1,877 872,500
2020/02/12 1,845 1,897 1,834 1,894 1,517,600
2020/02/10 1,870 1,873 1,804 1,809 1,209,600
2020/02/07 1,789 1,892 1,766 1,854 2,452,800
2020/02/06 1,805 1,827 1,795 1,797 1,440,800
2020/02/05 1,775 1,784 1,762 1,766 1,306,100
2020/02/04 1,698 1,749 1,694 1,745 1,180,100
2020/02/03 1,740 1,741 1,715 1,721 1,072,300
2020/01/31 1,783 1,822 1,775 1,776 1,223,400
2020/01/30 1,796 1,805 1,767 1,778 1,031,700
2020/01/29 1,811 1,821 1,799 1,817 1,055,200
2020/01/28 1,800 1,821 1,794 1,820 913,000
2020/01/27 1,838 1,860 1,830 1,851 555,000
2020/01/24 1,893 1,897 1,870 1,875 581,300
2020/01/23 1,899 1,912 1,892 1,903 658,300
2020/01/22 1,878 1,910 1,875 1,905 602,800
2020/01/21 1,916 1,916 1,888 1,897 679,900
2020/01/20 1,903 1,923 1,893 1,916 544,500
2020/01/17 1,892 1,902 1,886 1,888 678,500
2020/01/16 1,896 1,901 1,881 1,886 649,500
2020/01/15 1,888 1,892 1,870 1,883 609,100
2020/01/14 1,916 1,919 1,886 1,899 611,900
2020/01/10 1,927 1,944 1,913 1,925 1,080,300
2020/01/09 1,915 1,928 1,899 1,910 991,300
2020/01/08 1,892 1,895 1,866 1,876 1,029,100
2020/01/07 1,894 1,958 1,893 1,952 1,040,300
2020/01/06 1,865 1,902 1,863 1,898 877,000

このページの先頭へ