！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
2,879.3
円
(10:17)
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) | 1,817.0 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,881.0 | 2,893.5 | 2,860.5 | 2,875.0 | -39.0 | -1.3 | 193,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 2,998.0 | 3,055.0 | 2,991.0 | 3,043.0 | +66.5 | +2.2 | 1,092,600 |
| 3/5 | 2,973.5 | 2,995.0 | 2,947.0 | 2,976.5 | +16.5 | +0.6 | 729,200 |
| 3/4 | 2,990.5 | 2,995.0 | 2,922.0 | 2,960.0 | -18.0 | -0.6 | 913,800 |
| 3/1 | 2,912.0 | 2,988.0 | 2,907.5 | 2,978.0 | +66.0 | +2.3 | 662,000 |
| 2/29 | 2,877.0 | 2,936.0 | 2,874.0 | 2,912.0 | +42.0 | +1.5 | 635,300 |
| 2/28 | 2,862.0 | 2,891.5 | 2,824.0 | 2,870.0 | +29.0 | +1.0 | 647,000 |
| 2/27 | 2,857.0 | 2,894.5 | 2,841.0 | 2,841.0 | -34.0 | -1.2 | 666,200 |
| 2/26 | 2,870.5 | 2,907.5 | 2,855.0 | 2,875.0 | +19.0 | +0.7 | 714,800 |
| 2/22 | 2,876.0 | 2,878.5 | 2,825.5 | 2,856.0 | -6.0 | -0.2 | 790,900 |
| 2/21 | 2,840.0 | 2,884.5 | 2,822.0 | 2,862.0 | +42.0 | +1.5 | 663,200 |
| 2/20 | 2,812.0 | 2,843.0 | 2,800.5 | 2,820.0 | +29.0 | +1.0 | 581,900 |
| 2/19 | 2,721.0 | 2,792.0 | 2,720.5 | 2,791.0 | +79.5 | +2.9 | 569,600 |
| 2/16 | 2,690.5 | 2,753.5 | 2,681.0 | 2,711.5 | +24.0 | +0.9 | 1,039,100 |
| 2/15 | 2,748.0 | 2,753.0 | 2,687.0 | 2,687.5 | -37.5 | -1.4 | 804,500 |
| 2/14 | 2,731.5 | 2,768.5 | 2,690.5 | 2,725.0 | -56.5 | -2.0 | 1,410,000 |
| 2/13 | 2,767.0 | 2,794.0 | 2,703.0 | 2,781.5 | +49.0 | +1.8 | 844,000 |
| 2/9 | 2,771.0 | 2,777.0 | 2,717.5 | 2,732.5 | -17.5 | -0.6 | 783,100 |
| 2/8 | 2,705.0 | 2,767.0 | 2,699.0 | 2,750.0 | +29.0 | +1.1 | 910,000 |
| 2/7 | 2,693.5 | 2,732.0 | 2,692.0 | 2,721.0 | +17.5 | +0.7 | 656,700 |
| 2/6 | 2,745.0 | 2,750.0 | 2,700.0 | 2,703.5 | -52.0 | -1.9 | 718,200 |
| 2/5 | 2,731.0 | 2,760.5 | 2,702.0 | 2,755.5 | +31.0 | +1.1 | 658,700 |
| 2/2 | 2,760.5 | 2,760.5 | 2,702.0 | 2,724.5 | -15.0 | -0.6 | 619,400 |
| 2/1 | 2,747.0 | 2,763.5 | 2,717.5 | 2,739.5 | -20.5 | -0.7 | 723,600 |
| 1/31 | 2,735.0 | 2,760.0 | 2,703.5 | 2,760.0 | +9.5 | +0.4 | 1,196,000 |
| 1/30 | 2,800.0 | 2,807.0 | 2,750.0 | 2,750.5 | -37.0 | -1.3 | 468,700 |
| 1/29 | 2,761.0 | 2,819.0 | 2,761.0 | 2,787.5 | +27.5 | +1.0 | 589,400 |
| 1/26 | 2,775.0 | 2,782.5 | 2,743.0 | 2,760.0 | -19.0 | -0.7 | 625,000 |
| 1/25 | 2,820.0 | 2,828.0 | 2,779.0 | 2,779.0 | -21.0 | -0.8 | 673,400 |
| 1/24 | 2,830.0 | 2,834.0 | 2,783.5 | 2,800.0 | -47.0 | -1.7 | 742,800 |
| 1/23 | 2,854.5 | 2,895.0 | 2,823.0 | 2,847.0 | +7.5 | +0.3 | 762,100 |
▶︎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