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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,735 | 3,751 | 3,676 | 3,698 | 541,200 |
| 2024/12/27 | 3,687 | 3,746 | 3,671 | 3,735 | 471,900 |
| 2024/12/26 | 3,640 | 3,689 | 3,621 | 3,687 | 259,800 |
| 2024/12/25 | 3,638 | 3,648 | 3,615 | 3,643 | 300,400 |
| 2024/12/24 | 3,675 | 3,679 | 3,600 | 3,627 | 334,700 |
| 2024/12/23 | 3,630 | 3,695 | 3,627 | 3,668 | 322,200 |
| 2024/12/20 | 3,598 | 3,612 | 3,565 | 3,600 | 1,136,400 |
| 2024/12/19 | 3,505 | 3,593 | 3,495 | 3,552 | 396,900 |
| 2024/12/18 | 3,540 | 3,573 | 3,532 | 3,538 | 341,700 |
| 2024/12/17 | 3,610 | 3,630 | 3,552 | 3,552 | 472,000 |
| 2024/12/16 | 3,672 | 3,715 | 3,599 | 3,623 | 362,300 |
| 2024/12/13 | 3,609 | 3,667 | 3,584 | 3,631 | 701,500 |
| 2024/12/12 | 3,668 | 3,723 | 3,649 | 3,649 | 721,600 |
| 2024/12/11 | 3,592 | 3,612 | 3,560 | 3,610 | 481,500 |
| 2024/12/10 | 3,620 | 3,634 | 3,569 | 3,579 | 454,600 |
| 2024/12/09 | 3,630 | 3,631 | 3,562 | 3,604 | 413,200 |
| 2024/12/06 | 3,657 | 3,678 | 3,596 | 3,612 | 384,500 |
| 2024/12/05 | 3,703 | 3,710 | 3,654 | 3,657 | 464,600 |
| 2024/12/04 | 3,707 | 3,712 | 3,636 | 3,641 | 436,300 |
| 2024/12/03 | 3,585 | 3,748 | 3,585 | 3,725 | 573,200 |
| 2024/12/02 | 3,560 | 3,642 | 3,555 | 3,608 | 383,300 |
| 2024/11/29 | 3,574 | 3,613 | 3,566 | 3,579 | 469,300 |
| 2024/11/28 | 3,565 | 3,623 | 3,562 | 3,614 | 327,300 |
| 2024/11/27 | 3,622 | 3,660 | 3,547 | 3,600 | 555,500 |
| 2024/11/26 | 3,602 | 3,698 | 3,597 | 3,677 | 663,700 |
| 2024/11/25 | 3,738 | 3,787 | 3,597 | 3,597 | 1,125,700 |
| 2024/11/22 | 3,484 | 3,697 | 3,484 | 3,680 | 915,700 |
| 2024/11/21 | 3,440 | 3,474 | 3,412 | 3,464 | 489,100 |
| 2024/11/20 | 3,393 | 3,460 | 3,391 | 3,440 | 480,400 |
| 2024/11/19 | 3,373 | 3,419 | 3,351 | 3,419 | 417,000 |
| 2024/11/18 | 3,359 | 3,380 | 3,303 | 3,370 | 659,600 |
| 2024/11/15 | 3,406 | 3,468 | 3,378 | 3,395 | 912,300 |
| 2024/11/14 | 3,560 | 3,579 | 3,515 | 3,515 | 699,100 |
| 2024/11/13 | 3,581 | 3,611 | 3,519 | 3,532 | 553,200 |
| 2024/11/12 | 3,595 | 3,671 | 3,540 | 3,565 | 758,500 |
| 2024/11/11 | 3,561 | 3,570 | 3,508 | 3,525 | 368,000 |
| 2024/11/08 | 3,615 | 3,620 | 3,546 | 3,595 | 576,600 |
| 2024/11/07 | 3,600 | 3,649 | 3,505 | 3,581 | 856,900 |
| 2024/11/06 | 3,401 | 3,533 | 3,393 | 3,530 | 637,200 |
| 2024/11/05 | 3,368 | 3,406 | 3,334 | 3,348 | 599,300 |
| 2024/11/01 | 3,413 | 3,448 | 3,342 | 3,359 | 721,800 |
| 2024/10/31 | 3,495 | 3,512 | 3,447 | 3,483 | 548,100 |
| 2024/10/30 | 3,454 | 3,473 | 3,419 | 3,459 | 763,900 |
| 2024/10/29 | 3,419 | 3,485 | 3,419 | 3,483 | 480,200 |
| 2024/10/28 | 3,336 | 3,433 | 3,336 | 3,419 | 423,400 |
| 2024/10/25 | 3,355 | 3,388 | 3,346 | 3,379 | 358,300 |
| 2024/10/24 | 3,356 | 3,430 | 3,342 | 3,391 | 526,900 |
| 2024/10/23 | 3,401 | 3,410 | 3,345 | 3,373 | 844,900 |
| 2024/10/22 | 3,492 | 3,514 | 3,406 | 3,426 | 741,900 |
| 2024/10/21 | 3,566 | 3,570 | 3,521 | 3,529 | 489,500 |
| 2024/10/18 | 3,605 | 3,640 | 3,558 | 3,573 | 428,300 |
| 2024/10/17 | 3,658 | 3,682 | 3,605 | 3,605 | 433,200 |
| 2024/10/16 | 3,597 | 3,670 | 3,579 | 3,631 | 331,200 |
| 2024/10/15 | 3,631 | 3,649 | 3,615 | 3,625 | 481,000 |
| 2024/10/11 | 3,651 | 3,651 | 3,587 | 3,600 | 537,200 |
| 2024/10/10 | 3,662 | 3,662 | 3,586 | 3,606 | 356,000 |
| 2024/10/09 | 3,656 | 3,675 | 3,600 | 3,605 | 516,300 |
| 2024/10/08 | 3,665 | 3,666 | 3,596 | 3,612 | 565,900 |
| 2024/10/07 | 3,728 | 3,740 | 3,687 | 3,699 | 800,600 |
| 2024/10/04 | 3,600 | 3,641 | 3,592 | 3,599 | 787,300 |
| 2024/10/03 | 3,730 | 3,730 | 3,622 | 3,622 | 670,100 |
| 2024/10/02 | 3,599 | 3,654 | 3,573 | 3,590 | 719,400 |
| 2024/10/01 | 3,582 | 3,648 | 3,563 | 3,630 | 590,600 |
| 2024/09/30 | 3,488 | 3,607 | 3,474 | 3,581 | 1,008,400 |
| 2024/09/27 | 3,703 | 3,710 | 3,630 | 3,698 | 844,600 |
| 2024/09/26 | 3,625 | 3,667 | 3,605 | 3,657 | 894,700 |
| 2024/09/25 | 3,620 | 3,639 | 3,564 | 3,564 | 483,100 |
| 2024/09/24 | 3,670 | 3,690 | 3,616 | 3,624 | 793,400 |
| 2024/09/20 | 3,675 | 3,675 | 3,617 | 3,624 | 722,700 |
| 2024/09/19 | 3,580 | 3,647 | 3,563 | 3,607 | 1,014,700 |
| 2024/09/18 | 3,460 | 3,550 | 3,453 | 3,517 | 728,100 |
| 2024/09/17 | 3,468 | 3,482 | 3,325 | 3,393 | 1,162,200 |
| 2024/09/13 | 3,477 | 3,513 | 3,382 | 3,489 | 1,286,200 |
| 2024/09/12 | 3,448 | 3,448 | 3,370 | 3,407 | 673,900 |
| 2024/09/11 | 3,461 | 3,461 | 3,314 | 3,358 | 1,047,800 |
| 2024/09/10 | 3,352 | 3,481 | 3,339 | 3,434 | 958,000 |
| 2024/09/09 | 3,200 | 3,340 | 3,180 | 3,334 | 653,900 |
| 2024/09/06 | 3,323 | 3,334 | 3,258 | 3,295 | 763,500 |
| 2024/09/05 | 3,247 | 3,348 | 3,213 | 3,305 | 509,700 |
| 2024/09/04 | 3,331 | 3,379 | 3,268 | 3,305 | 949,400 |
| 2024/09/03 | 3,445 | 3,471 | 3,423 | 3,471 | 497,000 |
| 2024/09/02 | 3,365 | 3,400 | 3,284 | 3,400 | 679,500 |
| 2024/08/30 | 3,237 | 3,237 | 3,203 | 3,225 | 431,600 |
| 2024/08/29 | 3,227 | 3,227 | 3,122 | 3,206 | 1,556,800 |
| 2024/08/28 | 3,228 | 3,237 | 3,200 | 3,237 | 382,000 |
| 2024/08/27 | 3,201 | 3,281 | 3,196 | 3,247 | 836,300 |
| 2024/08/26 | 3,170 | 3,189 | 3,140 | 3,150 | 444,100 |
| 2024/08/23 | 3,170 | 3,237 | 3,170 | 3,220 | 476,600 |
| 2024/08/22 | 3,175 | 3,202 | 3,147 | 3,170 | 591,600 |
| 2024/08/21 | 3,213 | 3,253 | 3,199 | 3,223 | 483,100 |
| 2024/08/20 | 3,268 | 3,300 | 3,234 | 3,275 | 545,800 |
| 2024/08/19 | 3,258 | 3,295 | 3,198 | 3,212 | 598,100 |
| 2024/08/16 | 3,233 | 3,286 | 3,209 | 3,266 | 702,000 |
| 2024/08/15 | 3,047 | 3,172 | 3,043 | 3,142 | 661,400 |
| 2024/08/14 | 2,991 | 3,067 | 2,972 | 3,047 | 834,400 |
| 2024/08/13 | 2,953 | 3,025 | 2,901 | 2,991 | 1,064,000 |
| 2024/08/09 | 2,949 | 2,996 | 2,883 | 2,947 | 1,329,300 |
| 2024/08/08 | 2,928 | 2,997 | 2,889 | 2,912 | 876,100 |
| 2024/08/07 | 2,750 | 3,071 | 2,750 | 2,973 | 1,503,700 |
| 2024/08/06 | 2,741 | 2,943 | 2,714 | 2,889 | 1,430,600 |
| 2024/08/05 | 2,834 | 2,860 | 2,563 | 2,617 | 1,941,700 |
| 2024/08/02 | 3,200 | 3,243 | 3,061 | 3,079 | 1,191,100 |
| 2024/08/01 | 3,498 | 3,503 | 3,343 | 3,383 | 794,500 |
| 2024/07/31 | 3,428 | 3,506 | 3,421 | 3,506 | 900,200 |
| 2024/07/30 | 3,393 | 3,429 | 3,361 | 3,429 | 508,800 |
| 2024/07/29 | 3,407 | 3,444 | 3,392 | 3,408 | 585,200 |
| 2024/07/26 | 3,322 | 3,375 | 3,268 | 3,344 | 739,300 |
| 2024/07/25 | 3,399 | 3,409 | 3,322 | 3,322 | 858,500 |
| 2024/07/24 | 3,500 | 3,527 | 3,438 | 3,449 | 570,500 |
| 2024/07/23 | 3,497 | 3,566 | 3,481 | 3,520 | 627,700 |
| 2024/07/22 | 3,474 | 3,491 | 3,436 | 3,457 | 515,000 |
| 2024/07/19 | 3,440 | 3,481 | 3,430 | 3,475 | 461,300 |
| 2024/07/18 | 3,438 | 3,491 | 3,428 | 3,468 | 608,400 |
| 2024/07/17 | 3,469 | 3,479 | 3,424 | 3,428 | 437,400 |
| 2024/07/16 | 3,381 | 3,446 | 3,371 | 3,427 | 413,000 |
| 2024/07/12 | 3,378 | 3,426 | 3,343 | 3,382 | 1,040,300 |
| 2024/07/11 | 3,408 | 3,425 | 3,379 | 3,386 | 516,200 |
| 2024/07/10 | 3,325 | 3,396 | 3,321 | 3,374 | 735,100 |
| 2024/07/09 | 3,351 | 3,393 | 3,311 | 3,367 | 878,900 |
| 2024/07/08 | 3,400 | 3,415 | 3,352 | 3,355 | 582,100 |
| 2024/07/05 | 3,484 | 3,512 | 3,423 | 3,429 | 734,600 |
| 2024/07/04 | 3,416 | 3,469 | 3,416 | 3,451 | 476,800 |
| 2024/07/03 | 3,342 | 3,433 | 3,340 | 3,432 | 869,700 |
| 2024/07/02 | 3,285 | 3,346 | 3,285 | 3,343 | 736,500 |
| 2024/07/01 | 3,335 | 3,374 | 3,304 | 3,320 | 626,500 |
| 2024/06/28 | 3,292 | 3,328 | 3,280 | 3,328 | 767,900 |
| 2024/06/27 | 3,227 | 3,257 | 3,192 | 3,257 | 719,700 |
| 2024/06/26 | 3,227 | 3,264 | 3,210 | 3,249 | 828,400 |
| 2024/06/25 | 3,220 | 3,261 | 3,205 | 3,251 | 604,900 |
| 2024/06/24 | 3,237 | 3,256 | 3,189 | 3,214 | 638,800 |
| 2024/06/21 | 3,260 | 3,288 | 3,187 | 3,217 | 1,603,500 |
| 2024/06/20 | 3,300 | 3,324 | 3,263 | 3,281 | 494,300 |
| 2024/06/19 | 3,351 | 3,367 | 3,306 | 3,324 | 694,900 |
| 2024/06/18 | 3,351 | 3,364 | 3,319 | 3,362 | 721,600 |
| 2024/06/17 | 3,323 | 3,372 | 3,302 | 3,316 | 702,400 |
| 2024/06/14 | 3,317 | 3,391 | 3,305 | 3,370 | 1,395,200 |
| 2024/06/13 | 3,399 | 3,407 | 3,338 | 3,351 | 550,200 |
| 2024/06/12 | 3,403 | 3,410 | 3,357 | 3,375 | 645,700 |
| 2024/06/11 | 3,449 | 3,471 | 3,416 | 3,439 | 609,900 |
| 2024/06/10 | 3,364 | 3,438 | 3,364 | 3,430 | 649,000 |
| 2024/06/07 | 3,372 | 3,396 | 3,298 | 3,339 | 712,900 |
| 2024/06/06 | 3,329 | 3,426 | 3,320 | 3,367 | 1,304,400 |
| 2024/06/05 | 3,241 | 3,270 | 3,180 | 3,227 | 1,554,900 |
| 2024/06/04 | 3,393 | 3,398 | 3,309 | 3,371 | 1,188,400 |
| 2024/06/03 | 3,430 | 3,441 | 3,368 | 3,441 | 728,400 |
| 2024/05/31 | 3,381 | 3,410 | 3,347 | 3,405 | 831,000 |
| 2024/05/30 | 3,311 | 3,357 | 3,262 | 3,350 | 704,600 |
| 2024/05/29 | 3,399 | 3,410 | 3,314 | 3,331 | 661,500 |
| 2024/05/28 | 3,379 | 3,385 | 3,347 | 3,361 | 527,900 |
| 2024/05/27 | 3,302 | 3,339 | 3,275 | 3,338 | 600,100 |
| 2024/05/24 | 3,195 | 3,267 | 3,191 | 3,253 | 605,100 |
| 2024/05/23 | 3,232 | 3,253 | 3,151 | 3,253 | 792,400 |
| 2024/05/22 | 3,265 | 3,298 | 3,237 | 3,252 | 734,900 |
| 2024/05/21 | 3,282 | 3,310 | 3,240 | 3,254 | 1,115,700 |
| 2024/05/20 | 3,269 | 3,395 | 3,269 | 3,310 | 1,608,700 |
| 2024/05/17 | 3,136 | 3,257 | 3,131 | 3,247 | 1,487,200 |
| 2024/05/16 | 3,156 | 3,259 | 2,996 | 3,206 | 3,783,200 |
| 2024/05/15 | 2,945 | 2,964 | 2,855 | 2,869 | 838,200 |
| 2024/05/14 | 2,891 | 2,943 | 2,886 | 2,918 | 601,700 |
| 2024/05/13 | 2,900 | 2,934 | 2,874 | 2,933 | 542,000 |
| 2024/05/10 | 2,952 | 2,988 | 2,933 | 2,950 | 633,300 |
| 2024/05/09 | 2,865 | 2,935 | 2,861 | 2,925 | 697,000 |
| 2024/05/08 | 2,950 | 2,956 | 2,849 | 2,861 | 895,500 |
| 2024/05/07 | 3,000 | 3,042 | 2,988 | 2,988 | 831,200 |
| 2024/05/02 | 2,954 | 3,007 | 2,953 | 2,981 | 708,700 |
| 2024/05/01 | 2,932 | 2,973 | 2,904 | 2,954 | 1,337,800 |
| 2024/04/30 | 2,893 | 2,930 | 2,856 | 2,927 | 662,700 |
| 2024/04/26 | 2,812 | 2,882 | 2,795 | 2,882 | 886,900 |
| 2024/04/25 | 2,928 | 2,928 | 2,816 | 2,818 | 997,700 |
| 2024/04/24 | 2,914 | 2,934 | 2,891 | 2,929 | 989,600 |
| 2024/04/23 | 2,946 | 2,988 | 2,919 | 2,922 | 763,500 |
| 2024/04/22 | 2,933 | 2,951 | 2,890 | 2,947 | 677,800 |
| 2024/04/19 | 2,881 | 2,911 | 2,825 | 2,883 | 832,500 |
| 2024/04/18 | 2,837 | 2,926 | 2,832 | 2,914 | 735,400 |
| 2024/04/17 | 2,895 | 2,900 | 2,831 | 2,837 | 585,600 |
| 2024/04/16 | 2,966 | 2,978 | 2,868 | 2,895 | 893,000 |
| 2024/04/15 | 2,974 | 3,000 | 2,957 | 2,996 | 590,300 |
| 2024/04/12 | 3,030 | 3,037 | 2,984 | 3,034 | 963,900 |
| 2024/04/11 | 2,949 | 3,007 | 2,926 | 3,004 | 712,400 |
| 2024/04/10 | 3,048 | 3,054 | 2,972 | 2,990 | 788,600 |
| 2024/04/09 | 3,047 | 3,073 | 3,016 | 3,064 | 444,600 |
| 2024/04/08 | 2,959 | 3,029 | 2,942 | 3,029 | 769,200 |
| 2024/04/05 | 2,935 | 2,968 | 2,889 | 2,953 | 1,559,900 |
| 2024/04/04 | 3,061 | 3,125 | 3,051 | 3,055 | 777,000 |
| 2024/04/03 | 3,038 | 3,049 | 2,998 | 3,013 | 1,058,100 |
| 2024/04/02 | 3,015 | 3,080 | 2,995 | 3,056 | 1,092,300 |
| 2024/04/01 | 3,201 | 3,209 | 3,032 | 3,044 | 1,213,200 |
| 2024/03/29 | 3,154 | 3,197 | 3,138 | 3,176 | 1,151,600 |
| 2024/03/28 | 3,151 | 3,182 | 3,096 | 3,107 | 801,200 |
| 2024/03/27 | 3,270 | 3,303 | 3,253 | 3,269 | 1,008,600 |
| 2024/03/26 | 3,265 | 3,265 | 3,202 | 3,250 | 703,000 |
| 2024/03/25 | 3,256 | 3,300 | 3,234 | 3,266 | 668,900 |
| 2024/03/22 | 3,240 | 3,274 | 3,230 | 3,272 | 789,300 |
| 2024/03/21 | 3,285 | 3,290 | 3,209 | 3,256 | 1,029,000 |
| 2024/03/19 | 3,103 | 3,242 | 3,092 | 3,241 | 1,395,100 |
| 2024/03/18 | 3,032 | 3,085 | 2,999 | 3,077 | 745,000 |
| 2024/03/15 | 2,950 | 3,009 | 2,950 | 2,992 | 638,300 |
| 2024/03/14 | 2,994 | 3,007 | 2,946 | 3,007 | 633,900 |
| 2024/03/13 | 3,084 | 3,114 | 2,916 | 2,994 | 1,081,800 |
| 2024/03/12 | 3,003 | 3,075 | 2,966 | 3,062 | 881,600 |
| 2024/03/11 | 3,060 | 3,072 | 3,003 | 3,037 | 1,017,500 |
| 2024/03/08 | 3,076 | 3,105 | 3,024 | 3,060 | 1,260,200 |
| 2024/03/07 | 3,069 | 3,141 | 3,031 | 3,068 | 1,144,900 |
| 2024/03/06 | 2,998 | 3,055 | 2,991 | 3,043 | 1,092,600 |
| 2024/03/05 | 2,974 | 2,995 | 2,947 | 2,977 | 729,200 |
| 2024/03/04 | 2,991 | 2,995 | 2,922 | 2,960 | 913,800 |
| 2024/03/01 | 2,912 | 2,988 | 2,908 | 2,978 | 662,000 |
| 2024/02/29 | 2,877 | 2,936 | 2,874 | 2,912 | 635,300 |
| 2024/02/28 | 2,862 | 2,892 | 2,824 | 2,870 | 647,000 |
| 2024/02/27 | 2,857 | 2,895 | 2,841 | 2,841 | 666,200 |
| 2024/02/26 | 2,871 | 2,908 | 2,855 | 2,875 | 714,800 |
| 2024/02/22 | 2,876 | 2,879 | 2,826 | 2,856 | 790,900 |
| 2024/02/21 | 2,840 | 2,885 | 2,822 | 2,862 | 663,200 |
| 2024/02/20 | 2,812 | 2,843 | 2,801 | 2,820 | 581,900 |
| 2024/02/19 | 2,721 | 2,792 | 2,721 | 2,791 | 569,600 |
| 2024/02/16 | 2,691 | 2,754 | 2,681 | 2,712 | 1,039,100 |
| 2024/02/15 | 2,748 | 2,753 | 2,687 | 2,688 | 804,500 |
| 2024/02/14 | 2,732 | 2,769 | 2,691 | 2,725 | 1,410,000 |
| 2024/02/13 | 2,767 | 2,794 | 2,703 | 2,782 | 844,000 |
| 2024/02/09 | 2,771 | 2,777 | 2,718 | 2,733 | 783,100 |
| 2024/02/08 | 2,705 | 2,767 | 2,699 | 2,750 | 910,000 |
| 2024/02/07 | 2,694 | 2,732 | 2,692 | 2,721 | 656,700 |
| 2024/02/06 | 2,745 | 2,750 | 2,700 | 2,704 | 718,200 |
| 2024/02/05 | 2,731 | 2,761 | 2,702 | 2,756 | 658,700 |
| 2024/02/02 | 2,761 | 2,761 | 2,702 | 2,725 | 619,400 |
| 2024/02/01 | 2,747 | 2,764 | 2,718 | 2,740 | 723,600 |
| 2024/01/31 | 2,735 | 2,760 | 2,704 | 2,760 | 1,196,000 |
| 2024/01/30 | 2,800 | 2,807 | 2,750 | 2,751 | 468,700 |
| 2024/01/29 | 2,761 | 2,819 | 2,761 | 2,788 | 589,400 |
| 2024/01/26 | 2,775 | 2,783 | 2,743 | 2,760 | 625,000 |
| 2024/01/25 | 2,820 | 2,828 | 2,779 | 2,779 | 673,400 |
| 2024/01/24 | 2,830 | 2,834 | 2,784 | 2,800 | 742,800 |
| 2024/01/23 | 2,855 | 2,895 | 2,823 | 2,847 | 762,100 |
| 2024/01/22 | 2,800 | 2,849 | 2,793 | 2,840 | 490,600 |
| 2024/01/19 | 2,729 | 2,754 | 2,708 | 2,752 | 573,100 |
| 2024/01/18 | 2,719 | 2,752 | 2,713 | 2,730 | 556,900 |
| 2024/01/17 | 2,776 | 2,800 | 2,720 | 2,722 | 1,100,600 |
| 2024/01/16 | 2,767 | 2,775 | 2,727 | 2,748 | 609,300 |
| 2024/01/15 | 2,689 | 2,780 | 2,681 | 2,767 | 767,900 |
| 2024/01/12 | 2,788 | 2,790 | 2,703 | 2,725 | 1,256,900 |
| 2024/01/11 | 2,750 | 2,770 | 2,732 | 2,738 | 918,800 |
| 2024/01/10 | 2,637 | 2,713 | 2,635 | 2,698 | 741,600 |
| 2024/01/09 | 2,653 | 2,667 | 2,624 | 2,638 | 586,200 |
| 2024/01/05 | 2,611 | 2,654 | 2,597 | 2,628 | 630,500 |
| 2024/01/04 | 2,585 | 2,595 | 2,551 | 2,589 | 621,900 |