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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,141 | 4,208 | 4,112 | 4,140 | 939,800 |
| 2026/06/04 | 4,085 | 4,097 | 4,019 | 4,045 | 702,800 |
| 2026/06/03 | 4,047 | 4,053 | 3,973 | 4,041 | 815,200 |
| 2026/06/02 | 4,041 | 4,074 | 3,964 | 4,030 | 932,900 |
| 2026/06/01 | 4,135 | 4,217 | 4,036 | 4,077 | 955,000 |
| 2026/05/29 | 4,080 | 4,152 | 4,067 | 4,093 | 878,000 |
| 2026/05/28 | 4,205 | 4,205 | 4,129 | 4,133 | 659,500 |
| 2026/05/27 | 4,169 | 4,187 | 4,120 | 4,167 | 677,100 |
| 2026/05/26 | 4,251 | 4,266 | 4,135 | 4,135 | 647,900 |
| 2026/05/25 | 4,208 | 4,282 | 4,178 | 4,232 | 687,800 |
| 2026/05/22 | 4,209 | 4,235 | 4,139 | 4,190 | 793,000 |
| 2026/05/21 | 4,180 | 4,264 | 4,176 | 4,221 | 787,700 |
| 2026/05/20 | 4,372 | 4,398 | 4,159 | 4,169 | 808,800 |
| 2026/05/19 | 4,318 | 4,366 | 4,250 | 4,366 | 945,100 |
| 2026/05/18 | 4,131 | 4,315 | 4,063 | 4,248 | 1,474,400 |
| 2026/05/15 | 4,390 | 4,449 | 4,281 | 4,316 | 720,300 |
| 2026/05/14 | 4,377 | 4,425 | 4,368 | 4,401 | 509,700 |
| 2026/05/13 | 4,363 | 4,444 | 4,359 | 4,417 | 648,500 |
| 2026/05/12 | 4,380 | 4,425 | 4,344 | 4,369 | 565,300 |
| 2026/05/11 | 4,324 | 4,370 | 4,291 | 4,355 | 518,700 |
| 2026/05/08 | 4,326 | 4,355 | 4,273 | 4,310 | 591,300 |
| 2026/05/07 | 4,312 | 4,348 | 4,262 | 4,323 | 944,100 |
| 2026/05/01 | 4,293 | 4,306 | 4,235 | 4,259 | 340,400 |
| 2026/04/30 | 4,319 | 4,363 | 4,302 | 4,359 | 469,100 |
| 2026/04/28 | 4,350 | 4,389 | 4,305 | 4,389 | 421,500 |
| 2026/04/27 | 4,268 | 4,311 | 4,246 | 4,280 | 353,600 |
| 2026/04/24 | 4,303 | 4,365 | 4,285 | 4,316 | 330,100 |
| 2026/04/23 | 4,346 | 4,365 | 4,304 | 4,339 | 378,400 |
| 2026/04/22 | 4,403 | 4,415 | 4,345 | 4,369 | 449,000 |
| 2026/04/21 | 4,412 | 4,429 | 4,360 | 4,405 | 727,100 |
| 2026/04/20 | 4,390 | 4,412 | 4,362 | 4,388 | 492,400 |
| 2026/04/17 | 4,426 | 4,426 | 4,337 | 4,337 | 342,200 |
| 2026/04/16 | 4,404 | 4,430 | 4,352 | 4,391 | 579,300 |
| 2026/04/15 | 4,450 | 4,466 | 4,390 | 4,404 | 358,100 |
| 2026/04/14 | 4,368 | 4,424 | 4,352 | 4,404 | 357,100 |
| 2026/04/13 | 4,316 | 4,362 | 4,292 | 4,298 | 298,100 |
| 2026/04/10 | 4,440 | 4,450 | 4,342 | 4,348 | 712,900 |
| 2026/04/09 | 4,528 | 4,530 | 4,411 | 4,411 | 712,200 |
| 2026/04/08 | 4,495 | 4,525 | 4,408 | 4,474 | 741,200 |
| 2026/04/07 | 4,329 | 4,348 | 4,273 | 4,285 | 419,200 |
| 2026/04/06 | 4,241 | 4,286 | 4,239 | 4,260 | 338,300 |
| 2026/04/03 | 4,208 | 4,266 | 4,201 | 4,240 | 442,200 |
| 2026/03/27 | 4,189 | 4,235 | 4,167 | 4,211 | 779,600 |
| 2026/03/26 | 4,207 | 4,231 | 4,142 | 4,205 | 581,500 |
| 2026/03/25 | 4,209 | 4,278 | 4,181 | 4,244 | 601,000 |
| 2026/03/24 | 4,152 | 4,171 | 4,116 | 4,159 | 413,600 |
| 2026/03/23 | 4,019 | 4,107 | 4,000 | 4,043 | 794,200 |
| 2026/03/19 | 4,243 | 4,266 | 4,207 | 4,229 | 579,200 |
| 2026/03/18 | 4,310 | 4,340 | 4,278 | 4,340 | 405,500 |
| 2026/03/17 | 4,248 | 4,276 | 4,208 | 4,221 | 324,200 |
| 2026/03/16 | 4,289 | 4,327 | 4,229 | 4,232 | 290,700 |
| 2026/03/13 | 4,206 | 4,329 | 4,206 | 4,277 | 715,400 |
| 2026/03/12 | 4,340 | 4,371 | 4,219 | 4,276 | 542,000 |
| 2026/03/11 | 4,478 | 4,508 | 4,423 | 4,442 | 513,700 |
| 2026/03/10 | 4,441 | 4,514 | 4,404 | 4,448 | 766,800 |
| 2026/03/09 | 4,267 | 4,333 | 4,192 | 4,301 | 653,400 |
| 2026/03/06 | 4,481 | 4,525 | 4,446 | 4,520 | 499,200 |
| 2026/03/05 | 4,551 | 4,598 | 4,508 | 4,516 | 899,400 |
| 2026/03/04 | 4,400 | 4,442 | 4,310 | 4,354 | 660,500 |
| 2026/03/03 | 4,657 | 4,710 | 4,543 | 4,569 | 471,300 |
| 2026/03/02 | 4,632 | 4,677 | 4,526 | 4,659 | 506,400 |
| 2026/02/27 | 4,790 | 4,817 | 4,731 | 4,772 | 795,200 |
| 2026/02/26 | 4,699 | 4,791 | 4,693 | 4,728 | 560,200 |
| 2026/02/25 | 4,690 | 4,697 | 4,607 | 4,656 | 408,800 |
| 2026/02/24 | 4,636 | 4,671 | 4,598 | 4,635 | 506,200 |
| 2026/02/20 | 4,680 | 4,690 | 4,592 | 4,643 | 517,300 |
| 2026/02/19 | 4,777 | 4,833 | 4,718 | 4,763 | 545,200 |
| 2026/02/18 | 4,839 | 4,895 | 4,732 | 4,792 | 934,500 |
| 2026/02/17 | 4,760 | 4,808 | 4,661 | 4,661 | 532,300 |
| 2026/02/16 | 4,940 | 4,940 | 4,750 | 4,777 | 1,415,800 |
| 2026/02/13 | 4,595 | 4,645 | 4,440 | 4,449 | 1,120,900 |
| 2026/02/12 | 4,553 | 4,618 | 4,541 | 4,549 | 695,000 |
| 2026/02/10 | 4,548 | 4,627 | 4,512 | 4,512 | 754,900 |
| 2026/02/09 | 4,671 | 4,679 | 4,528 | 4,528 | 1,372,000 |
| 2026/02/06 | 4,400 | 4,458 | 4,390 | 4,420 | 575,200 |
| 2026/02/05 | 4,513 | 4,539 | 4,410 | 4,443 | 716,500 |
| 2026/02/04 | 4,225 | 4,357 | 4,225 | 4,320 | 407,400 |
| 2026/02/03 | 4,151 | 4,289 | 4,151 | 4,285 | 573,000 |
| 2026/02/02 | 4,182 | 4,188 | 4,098 | 4,098 | 501,600 |
| 2026/01/30 | 4,094 | 4,159 | 4,084 | 4,151 | 394,700 |
| 2026/01/29 | 4,053 | 4,136 | 4,019 | 4,132 | 545,000 |
| 2026/01/28 | 4,085 | 4,102 | 4,058 | 4,084 | 489,500 |
| 2026/01/27 | 4,123 | 4,154 | 4,100 | 4,133 | 411,700 |
| 2026/01/26 | 4,137 | 4,193 | 4,129 | 4,154 | 440,300 |
| 2026/01/23 | 4,256 | 4,289 | 4,223 | 4,277 | 399,100 |
| 2026/01/22 | 4,201 | 4,275 | 4,192 | 4,234 | 445,700 |
| 2026/01/21 | 4,171 | 4,199 | 4,145 | 4,186 | 607,000 |
| 2026/01/20 | 4,341 | 4,357 | 4,296 | 4,298 | 307,300 |
| 2026/01/19 | 4,348 | 4,372 | 4,315 | 4,357 | 349,600 |
| 2026/01/16 | 4,333 | 4,415 | 4,330 | 4,407 | 347,200 |
| 2026/01/15 | 4,370 | 4,433 | 4,370 | 4,395 | 351,100 |
| 2026/01/14 | 4,400 | 4,400 | 4,322 | 4,353 | 591,700 |
| 2026/01/13 | 4,396 | 4,415 | 4,350 | 4,360 | 619,600 |
| 2026/01/09 | 4,320 | 4,342 | 4,278 | 4,326 | 609,900 |
| 2026/01/08 | 4,300 | 4,326 | 4,266 | 4,266 | 501,300 |
| 2026/01/07 | 4,262 | 4,356 | 4,258 | 4,303 | 601,400 |
| 2026/01/06 | 4,257 | 4,344 | 4,251 | 4,315 | 497,800 |
| 2026/01/05 | 4,243 | 4,269 | 4,137 | 4,205 | 621,800 |