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
2023/12/29 2,563 2,601 2,563 2,600 703,100
2023/12/28 2,551 2,586 2,546 2,570 546,300
2023/12/27 2,510 2,574 2,503 2,558 682,400
2023/12/26 2,501 2,501 2,464 2,485 414,900
2023/12/25 2,503 2,504 2,457 2,462 357,400
2023/12/22 2,478 2,496 2,468 2,474 507,200
2023/12/21 2,489 2,503 2,457 2,457 687,700
2023/12/20 2,494 2,589 2,492 2,535 1,166,200
2023/12/19 2,415 2,508 2,413 2,494 945,700
2023/12/18 2,422 2,430 2,383 2,419 638,600
2023/12/15 2,445 2,481 2,432 2,462 1,187,600
2023/12/14 2,521 2,533 2,444 2,470 848,100
2023/12/13 2,550 2,564 2,491 2,500 834,300
2023/12/12 2,604 2,609 2,558 2,560 562,300
2023/12/11 2,595 2,596 2,563 2,581 614,000
2023/12/08 2,610 2,618 2,543 2,559 1,113,600
2023/12/07 2,622 2,655 2,612 2,637 773,600
2023/12/06 2,555 2,653 2,552 2,643 801,300
2023/12/05 2,595 2,613 2,551 2,558 798,100
2023/12/04 2,585 2,661 2,571 2,625 1,715,400
2023/12/01 2,517 2,557 2,516 2,540 856,300
2023/11/30 2,490 2,502 2,456 2,491 771,400
2023/11/29 2,538 2,571 2,503 2,511 700,100
2023/11/28 2,480 2,539 2,474 2,525 870,100
2023/11/27 2,420 2,475 2,412 2,453 797,300
2023/11/24 2,398 2,409 2,370 2,402 694,300
2023/11/22 2,345 2,389 2,339 2,373 694,700
2023/11/21 2,369 2,369 2,339 2,350 671,400
2023/11/20 2,377 2,412 2,352 2,352 671,100
2023/11/17 2,361 2,385 2,352 2,382 623,500
2023/11/16 2,412 2,428 2,363 2,389 740,900
2023/11/15 2,439 2,451 2,399 2,424 907,700
2023/11/14 2,498 2,498 2,403 2,450 916,500
2023/11/13 2,424 2,478 2,403 2,475 2,220,800
2023/11/10 2,266 2,294 2,243 2,293 901,300
2023/11/09 2,207 2,277 2,203 2,264 638,600
2023/11/08 2,304 2,322 2,206 2,219 669,200
2023/11/07 2,311 2,335 2,298 2,302 845,000
2023/11/06 2,330 2,330 2,290 2,310 659,200
2023/11/02 2,314 2,320 2,259 2,263 501,200
2023/11/01 2,264 2,295 2,254 2,293 747,900
2023/10/31 2,178 2,250 2,174 2,246 543,900
2023/10/30 2,208 2,218 2,157 2,169 612,700
2023/10/27 2,165 2,223 2,165 2,215 498,400
2023/10/26 2,188 2,204 2,154 2,164 631,400
2023/10/25 2,209 2,227 2,196 2,207 713,400
2023/10/24 2,227 2,230 2,159 2,203 605,400
2023/10/23 2,246 2,247 2,220 2,220 520,700
2023/10/20 2,288 2,297 2,254 2,254 644,200
2023/10/19 2,235 2,302 2,233 2,285 762,200
2023/10/18 2,249 2,263 2,225 2,253 566,800
2023/10/17 2,219 2,233 2,208 2,224 723,000
2023/10/16 2,230 2,236 2,174 2,181 813,700
2023/10/13 2,236 2,288 2,231 2,257 881,300
2023/10/12 2,301 2,301 2,241 2,269 1,265,400
2023/10/11 2,299 2,321 2,282 2,290 665,900
2023/10/10 2,268 2,292 2,237 2,283 621,600
2023/10/06 2,220 2,247 2,201 2,218 691,500
2023/10/05 2,175 2,196 2,153 2,196 858,500
2023/10/04 2,250 2,250 2,133 2,135 1,268,000
2023/10/03 2,368 2,371 2,299 2,300 908,700
2023/10/02 2,386 2,445 2,372 2,372 699,000
2023/09/29 2,378 2,404 2,352 2,371 1,246,000
2023/09/28 2,450 2,464 2,376 2,395 962,800
2023/09/27 2,430 2,461 2,403 2,460 935,900
2023/09/26 2,436 2,446 2,411 2,413 746,600
2023/09/25 2,411 2,435 2,397 2,418 483,200
2023/09/22 2,391 2,426 2,381 2,408 836,300
2023/09/21 2,430 2,447 2,366 2,386 755,500
2023/09/20 2,489 2,490 2,435 2,440 944,600
2023/09/19 2,468 2,509 2,460 2,490 1,110,100
2023/09/15 2,475 2,493 2,451 2,466 1,097,700
2023/09/14 2,412 2,449 2,400 2,439 747,900
2023/09/13 2,415 2,430 2,373 2,407 612,600
2023/09/12 2,402 2,422 2,391 2,415 550,000
2023/09/11 2,373 2,382 2,359 2,371 427,100
2023/09/08 2,382 2,387 2,346 2,355 808,800
2023/09/07 2,364 2,389 2,357 2,380 629,100
2023/09/06 2,380 2,393 2,353 2,365 530,500
2023/09/05 2,380 2,397 2,353 2,386 689,300
2023/09/04 2,337 2,366 2,331 2,365 696,600
2023/09/01 2,290 2,330 2,285 2,317 577,700
2023/08/31 2,264 2,288 2,253 2,279 542,000
2023/08/30 2,253 2,282 2,243 2,266 580,400
2023/08/29 2,222 2,270 2,214 2,254 882,800
2023/08/28 2,175 2,207 2,170 2,207 647,500
2023/08/25 2,149 2,173 2,146 2,163 630,400
2023/08/24 2,127 2,157 2,123 2,157 481,000
2023/08/23 2,092 2,130 2,090 2,128 550,400
2023/08/22 2,100 2,128 2,093 2,121 488,500
2023/08/21 2,072 2,098 2,070 2,089 639,700
2023/08/18 2,041 2,070 2,036 2,054 402,000
2023/08/17 2,054 2,069 2,029 2,068 513,200
2023/08/16 2,072 2,077 2,038 2,055 662,100
2023/08/15 2,129 2,132 2,085 2,105 1,185,300
2023/08/14 2,283 2,288 2,138 2,141 1,371,900
2023/08/10 2,236 2,289 2,234 2,279 1,555,400
2023/08/09 2,212 2,217 2,188 2,212 959,400
2023/08/08 2,239 2,244 2,210 2,215 664,600
2023/08/07 2,213 2,246 2,204 2,221 539,400
2023/08/04 2,226 2,234 2,204 2,224 603,100
2023/08/03 2,253 2,267 2,218 2,218 565,200
2023/08/02 2,255 2,287 2,243 2,267 557,500
2023/08/01 2,271 2,282 2,255 2,275 371,200
2023/07/31 2,276 2,295 2,259 2,270 802,600
2023/07/28 2,221 2,253 2,207 2,252 875,200
2023/07/27 2,240 2,255 2,226 2,248 492,500
2023/07/26 2,251 2,255 2,229 2,236 306,300
2023/07/25 2,244 2,258 2,239 2,257 440,000
2023/07/24 2,224 2,238 2,213 2,230 602,200
2023/07/21 2,230 2,237 2,203 2,213 578,600
2023/07/20 2,247 2,247 2,219 2,228 653,500
2023/07/19 2,260 2,263 2,230 2,248 591,200
2023/07/18 2,226 2,254 2,215 2,234 566,300
2023/07/14 2,224 2,249 2,207 2,227 970,900
2023/07/13 2,235 2,244 2,210 2,224 588,200
2023/07/12 2,260 2,268 2,223 2,236 604,600
2023/07/11 2,251 2,260 2,229 2,230 618,900
2023/07/10 2,253 2,262 2,226 2,243 955,900
2023/07/07 2,269 2,273 2,237 2,243 1,436,700
2023/07/06 2,302 2,327 2,293 2,302 1,736,000
2023/07/05 2,276 2,300 2,242 2,298 971,600
2023/07/04 2,223 2,283 2,222 2,276 1,138,400
2023/07/03 2,210 2,216 2,187 2,215 1,104,900
2023/06/30 2,210 2,220 2,194 2,205 873,100
2023/06/29 2,200 2,222 2,183 2,194 1,222,700
2023/06/28 2,131 2,178 2,121 2,177 1,005,600
2023/06/27 2,126 2,134 2,077 2,102 973,900
2023/06/26 2,100 2,136 2,089 2,110 1,331,700
2023/06/23 2,124 2,141 2,077 2,086 1,250,500
2023/06/22 2,095 2,117 2,082 2,110 954,400
2023/06/21 2,031 2,078 2,029 2,077 1,003,700
2023/06/20 2,049 2,063 2,039 2,050 729,200
2023/06/19 2,067 2,074 2,035 2,047 730,200
2023/06/16 2,100 2,104 2,062 2,069 1,187,100
2023/06/15 2,070 2,108 2,048 2,087 1,205,900
2023/06/14 2,062 2,089 2,060 2,069 1,169,200
2023/06/13 2,033 2,056 2,019 2,042 618,500
2023/06/12 2,012 2,023 2,004 2,016 548,400
2023/06/09 2,000 2,006 1,984 2,006 1,193,100
2023/06/08 2,025 2,030 1,983 1,994 904,300
2023/06/07 2,047 2,057 2,020 2,020 1,080,800
2023/06/06 1,999 2,043 1,990 2,039 791,400
2023/06/05 1,995 2,020 1,989 2,016 1,133,300
2023/06/02 1,957 1,974 1,946 1,971 778,100
2023/06/01 1,924 1,969 1,918 1,947 1,177,800
2023/05/31 1,938 1,951 1,916 1,916 846,600
2023/05/30 1,943 1,954 1,941 1,952 408,100
2023/05/29 1,939 1,958 1,933 1,945 693,100
2023/05/26 1,947 1,947 1,906 1,906 510,500
2023/05/25 1,931 1,947 1,912 1,945 454,000
2023/05/24 1,969 1,972 1,937 1,942 697,300
2023/05/23 1,969 1,997 1,942 1,965 1,493,700
2023/05/22 1,904 1,935 1,904 1,929 596,100
2023/05/19 1,916 1,933 1,900 1,917 971,800
2023/05/18 1,995 1,995 1,912 1,927 1,722,700
2023/05/17 1,970 1,995 1,961 1,979 922,200
2023/05/16 1,931 1,977 1,926 1,960 1,154,000
2023/05/15 1,928 1,942 1,914 1,942 573,600
2023/05/12 1,940 1,940 1,887 1,908 954,800
2023/05/11 1,892 1,903 1,884 1,900 350,000
2023/05/10 1,910 1,916 1,893 1,906 495,300
2023/05/09 1,886 1,907 1,873 1,893 554,800
2023/05/08 1,865 1,895 1,861 1,873 520,100
2023/05/02 1,885 1,885 1,866 1,877 443,200
2023/05/01 1,897 1,902 1,873 1,887 551,800
2023/04/28 1,843 1,884 1,843 1,879 618,500
2023/04/27 1,822 1,845 1,817 1,842 391,300
2023/04/26 1,862 1,873 1,822 1,832 649,500
2023/04/25 1,859 1,872 1,853 1,865 747,500
2023/04/24 1,852 1,879 1,852 1,868 537,900
2023/04/21 1,860 1,866 1,845 1,850 560,700
2023/04/20 1,860 1,876 1,856 1,870 608,400
2023/04/19 1,827 1,858 1,826 1,856 1,082,900
2023/04/18 1,799 1,817 1,785 1,803 605,300
2023/04/17 1,780 1,801 1,766 1,779 717,700
2023/04/14 1,772 1,774 1,740 1,762 791,900
2023/04/13 1,752 1,763 1,743 1,758 479,100
2023/04/12 1,765 1,782 1,762 1,769 637,600
2023/04/11 1,757 1,759 1,736 1,751 631,500
2023/04/10 1,748 1,755 1,718 1,724 468,600
2023/04/07 1,724 1,736 1,716 1,731 530,300
2023/04/06 1,703 1,735 1,700 1,721 905,900
2023/04/05 1,725 1,738 1,703 1,710 981,100
2023/04/04 1,749 1,755 1,728 1,748 641,500
2023/04/03 1,706 1,737 1,697 1,734 534,900
2023/03/31 1,690 1,693 1,670 1,680 950,700
2023/03/30 1,673 1,680 1,658 1,677 569,300
2023/03/29 1,685 1,724 1,685 1,719 739,400
2023/03/28 1,708 1,712 1,680 1,685 538,300
2023/03/27 1,689 1,695 1,675 1,689 461,900
2023/03/24 1,665 1,682 1,655 1,675 604,900
2023/03/23 1,658 1,687 1,655 1,682 460,500
2023/03/22 1,693 1,693 1,669 1,686 611,800
2023/03/20 1,683 1,707 1,653 1,653 880,100
2023/03/17 1,702 1,711 1,683 1,700 847,900
2023/03/16 1,685 1,715 1,679 1,702 807,200
2023/03/15 1,726 1,755 1,721 1,737 1,153,800
2023/03/14 1,755 1,762 1,687 1,689 1,151,100
2023/03/13 1,866 1,870 1,799 1,810 638,400
2023/03/10 1,912 1,912 1,874 1,891 1,346,600
2023/03/09 1,917 1,929 1,908 1,916 624,700
2023/03/08 1,886 1,910 1,884 1,910 780,000
2023/03/07 1,867 1,886 1,866 1,886 565,500
2023/03/06 1,850 1,863 1,842 1,861 419,500
2023/03/03 1,849 1,861 1,838 1,856 687,600
2023/03/02 1,873 1,873 1,828 1,841 818,500
2023/03/01 1,840 1,875 1,836 1,874 753,400
2023/02/28 1,868 1,868 1,847 1,856 779,800
2023/02/27 1,869 1,882 1,856 1,864 661,100
2023/02/24 1,847 1,863 1,834 1,861 754,300
2023/02/22 1,853 1,855 1,823 1,836 803,000
2023/02/21 1,840 1,856 1,821 1,856 908,100
2023/02/20 1,798 1,824 1,789 1,824 726,600
2023/02/17 1,798 1,807 1,783 1,792 651,600
2023/02/16 1,803 1,803 1,762 1,787 675,500
2023/02/15 1,807 1,810 1,785 1,792 566,900
2023/02/14 1,794 1,806 1,782 1,802 701,200
2023/02/13 1,780 1,804 1,764 1,777 858,600
2023/02/10 1,752 1,800 1,744 1,785 1,804,200
2023/02/09 1,685 1,719 1,685 1,712 415,500
2023/02/08 1,712 1,719 1,681 1,699 769,800
2023/02/07 1,717 1,738 1,715 1,729 573,900
2023/02/06 1,708 1,727 1,707 1,718 617,900
2023/02/03 1,675 1,697 1,671 1,690 547,700
2023/02/02 1,684 1,687 1,666 1,671 409,800
2023/02/01 1,700 1,708 1,676 1,682 417,900
2023/01/31 1,676 1,703 1,671 1,698 584,200
2023/01/30 1,652 1,677 1,644 1,674 477,800
2023/01/27 1,700 1,700 1,653 1,666 488,400
2023/01/26 1,698 1,700 1,677 1,686 614,300
2023/01/25 1,662 1,696 1,652 1,692 753,900
2023/01/24 1,665 1,677 1,660 1,663 559,200
2023/01/23 1,662 1,670 1,645 1,651 607,800
2023/01/20 1,651 1,656 1,635 1,650 390,400
2023/01/19 1,640 1,672 1,626 1,626 719,700
2023/01/18 1,620 1,664 1,614 1,661 425,000
2023/01/17 1,610 1,626 1,610 1,619 330,800
2023/01/16 1,634 1,642 1,599 1,608 631,200
2023/01/13 1,688 1,700 1,650 1,659 951,300
2023/01/12 1,664 1,676 1,659 1,670 443,900
2023/01/11 1,675 1,678 1,660 1,674 389,200
2023/01/10 1,663 1,687 1,655 1,664 456,100
2023/01/06 1,678 1,696 1,668 1,673 433,500
2023/01/05 1,672 1,681 1,658 1,666 537,900
2023/01/04 1,697 1,702 1,657 1,673 465,500

このページの先頭へ