！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
2,973.9
円
(10:55)
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) | 1,861.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,953.5 | 3,007.0 | 2,953.0 | 2,972.0 | +18.5 | +0.6 | 314,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 2,799.5 | 2,848.5 | 2,793.0 | 2,839.5 | +88.0 | +3.2 | 490,600 |
| 1/19 | 2,729.0 | 2,754.0 | 2,707.5 | 2,751.5 | +22.0 | +0.8 | 573,100 |
| 1/18 | 2,719.0 | 2,751.5 | 2,712.5 | 2,729.5 | +8.0 | +0.3 | 556,900 |
| 1/17 | 2,776.0 | 2,799.5 | 2,720.0 | 2,721.5 | -26.5 | -1.0 | 1,100,600 |
| 1/16 | 2,767.0 | 2,775.0 | 2,727.0 | 2,748.0 | -19.0 | -0.7 | 609,300 |
| 1/15 | 2,688.5 | 2,780.0 | 2,681.0 | 2,767.0 | +42.0 | +1.5 | 767,900 |
| 1/12 | 2,788.0 | 2,789.5 | 2,703.0 | 2,725.0 | -13.0 | -0.5 | 1,256,900 |
| 1/11 | 2,749.5 | 2,769.5 | 2,731.5 | 2,738.0 | +40.0 | +1.5 | 918,800 |
| 1/10 | 2,636.5 | 2,712.5 | 2,635.0 | 2,698.0 | +60.5 | +2.3 | 741,600 |
| 1/9 | 2,653.0 | 2,667.0 | 2,624.0 | 2,637.5 | +9.5 | +0.4 | 586,200 |
| 1/5 | 2,610.5 | 2,654.0 | 2,597.0 | 2,628.0 | +39.0 | +1.5 | 630,500 |
| 1/4 | 2,585.0 | 2,595.0 | 2,550.5 | 2,589.0 | -10.5 | -0.4 | 621,900 |
| 12/29 | 2,562.5 | 2,601.0 | 2,562.5 | 2,599.5 | +29.5 | +1.2 | 703,100 |
| 12/28 | 2,551.0 | 2,586.0 | 2,546.0 | 2,570.0 | +12.5 | +0.5 | 546,300 |
| 12/27 | 2,510.0 | 2,574.0 | 2,502.5 | 2,557.5 | +73.0 | +2.9 | 682,400 |
| 12/26 | 2,501.0 | 2,501.0 | 2,464.0 | 2,484.5 | +23.0 | +0.9 | 414,900 |
| 12/25 | 2,503.0 | 2,503.5 | 2,457.0 | 2,461.5 | -12.5 | -0.5 | 357,400 |
| 12/22 | 2,478.0 | 2,496.0 | 2,467.5 | 2,474.0 | +17.5 | +0.7 | 507,200 |
| 12/21 | 2,488.5 | 2,503.0 | 2,456.5 | 2,456.5 | -78.5 | -3.1 | 687,700 |
| 12/20 | 2,494.0 | 2,588.5 | 2,491.5 | 2,535.0 | +41.0 | +1.6 | 1,166,200 |
| 12/19 | 2,415.0 | 2,508.0 | 2,413.0 | 2,494.0 | +75.5 | +3.1 | 945,700 |
| 12/18 | 2,421.5 | 2,430.0 | 2,383.0 | 2,418.5 | -43.0 | -1.8 | 638,600 |
▶︎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