！決算発表予定日 2024/05/15
8253東証P貸借
業種 その他金融業
クレディセゾン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,303.0 (24/03/27) | 1,843.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,303.0 (24/03/27) | 2,550.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,812.0 | 2,882.0 | 2,795.0 | 2,882.0 | +64.0 | +2.3 | 886,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,928.0 | 2,928.0 | 2,815.5 | 2,818.0 | -110.5 | -3.8 | 997,700 |
| 4/24 | 2,914.0 | 2,933.5 | 2,890.5 | 2,928.5 | +7.0 | +0.2 | 989,600 |
| 4/23 | 2,946.0 | 2,987.5 | 2,918.5 | 2,921.5 | -25.5 | -0.9 | 763,500 |
| 4/22 | 2,932.5 | 2,951.0 | 2,889.5 | 2,947.0 | +64.5 | +2.2 | 677,800 |
| 4/19 | 2,881.0 | 2,910.5 | 2,825.0 | 2,882.5 | -31.5 | -1.1 | 832,500 |
| 4/18 | 2,837.0 | 2,925.5 | 2,832.0 | 2,914.0 | +77.5 | +2.7 | 735,400 |
| 4/17 | 2,894.5 | 2,900.0 | 2,830.5 | 2,836.5 | -58.0 | -2.0 | 585,600 |
| 4/16 | 2,965.5 | 2,977.5 | 2,868.0 | 2,894.5 | -101.0 | -3.4 | 893,000 |
| 4/15 | 2,974.0 | 2,999.5 | 2,957.0 | 2,995.5 | -38.5 | -1.3 | 590,300 |
| 4/12 | 3,030.0 | 3,037.0 | 2,983.5 | 3,034.0 | +30.0 | +1.0 | 963,900 |
| 4/11 | 2,949.0 | 3,007.0 | 2,925.5 | 3,004.0 | +14.5 | +0.5 | 712,400 |
| 4/10 | 3,048.0 | 3,054.0 | 2,971.5 | 2,989.5 | -74.5 | -2.4 | 788,600 |
| 4/9 | 3,047.0 | 3,073.0 | 3,016.0 | 3,064.0 | +35.0 | +1.2 | 444,600 |
| 4/8 | 2,958.5 | 3,029.0 | 2,941.5 | 3,029.0 | +76.5 | +2.6 | 769,200 |
| 4/5 | 2,935.0 | 2,967.5 | 2,888.5 | 2,952.5 | -102.5 | -3.4 | 1,559,900 |
| 4/4 | 3,061.0 | 3,125.0 | 3,051.0 | 3,055.0 | +42.0 | +1.4 | 777,000 |
| 4/3 | 3,038.0 | 3,049.0 | 2,998.0 | 3,013.0 | -43.0 | -1.4 | 1,058,100 |
| 4/2 | 3,015.0 | 3,080.0 | 2,994.5 | 3,056.0 | +12.0 | +0.4 | 1,092,300 |
| 4/1 | 3,201.0 | 3,209.0 | 3,032.0 | 3,044.0 | -132.0 | -4.2 | 1,213,200 |
| 3/29 | 3,154.0 | 3,197.0 | 3,138.0 | 3,176.0 | +69.0 | +2.2 | 1,151,600 |
| 3/28 | 3,151.0 | 3,182.0 | 3,096.0 | 3,107.0 | -162.0 | -5.0 | 801,200 |
| 3/27 | 3,270.0 | 3,303.0 | 3,253.0 | 3,269.0 | +19.0 | +0.6 | 1,008,600 |
| 3/26 | 3,265.0 | 3,265.0 | 3,202.0 | 3,250.0 | -16.0 | -0.5 | 703,000 |
| 3/25 | 3,256.0 | 3,300.0 | 3,234.0 | 3,266.0 | -6.0 | -0.2 | 668,900 |
| 3/22 | 3,240.0 | 3,274.0 | 3,230.0 | 3,272.0 | +16.0 | +0.5 | 789,300 |
| 3/21 | 3,285.0 | 3,290.0 | 3,209.0 | 3,256.0 | +15.0 | +0.5 | 1,029,000 |
| 3/19 | 3,103.0 | 3,242.0 | 3,092.0 | 3,241.0 | +164.0 | +5.3 | 1,395,100 |
| 3/18 | 3,032.0 | 3,085.0 | 2,998.5 | 3,077.0 | +85.5 | +2.9 | 745,000 |
| 3/15 | 2,950.0 | 3,009.0 | 2,950.0 | 2,991.5 | -15.5 | -0.5 | 638,300 |
| 3/14 | 2,994.0 | 3,007.0 | 2,946.0 | 3,007.0 | +13.0 | +0.4 | 633,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて