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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,787.0 (24/11/25) | 2,383.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,787.0 (24/11/25) | 2,550.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,413.0 | 3,787.0 | 3,303.0 | 3,579.0 | +96.0 | +2.8 | 13,255,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,582.0 | 3,740.0 | 3,336.0 | 3,483.0 | -98.0 | -2.7 | 12,394,200 |
| 24/09 | 3,365.0 | 3,710.0 | 3,180.0 | 3,581.0 | +356.0 | +11.0 | 15,670,800 |
| 24/08 | 3,498.0 | 3,503.0 | 2,563.0 | 3,225.0 | -281.0 | -8.0 | 18,674,800 |
| 24/07 | 3,335.0 | 3,566.0 | 3,268.0 | 3,506.0 | +178.0 | +5.4 | 14,422,000 |
| 24/06 | 3,430.0 | 3,471.0 | 3,180.0 | 3,328.0 | -77.0 | -2.3 | 17,115,400 |
| 24/05 | 2,932.0 | 3,410.0 | 2,848.5 | 3,405.0 | +478.5 | +16.4 | 20,537,700 |
| 24/04 | 3,201.0 | 3,209.0 | 2,795.0 | 2,926.5 | -249.5 | -7.9 | 17,994,200 |
| 24/03 | 2,912.0 | 3,303.0 | 2,907.5 | 3,176.0 | +264.0 | +9.1 | 18,347,500 |
| 24/02 | 2,747.0 | 2,936.0 | 2,681.0 | 2,912.0 | +152.0 | +5.5 | 14,436,200 |
| 24/01 | 2,585.0 | 2,895.0 | 2,550.5 | 2,760.0 | +160.5 | +6.2 | 13,911,700 |
| 23/12 | 2,517.0 | 2,660.5 | 2,383.0 | 2,599.5 | +109.0 | +4.4 | 16,754,100 |
| 23/11 | 2,264.0 | 2,571.0 | 2,203.0 | 2,490.5 | +245.0 | +10.9 | 16,242,200 |
| 23/10 | 2,385.5 | 2,445.0 | 2,132.5 | 2,245.5 | -125.0 | -5.3 | 15,495,700 |
| 23/09 | 2,290.0 | 2,508.5 | 2,284.5 | 2,370.5 | +92.0 | +4.0 | 15,388,300 |
| 23/08 | 2,270.5 | 2,289.0 | 2,029.0 | 2,278.5 | +8.5 | +0.4 | 15,393,000 |
| 23/07 | 2,210.0 | 2,326.5 | 2,186.5 | 2,270.0 | +65.5 | +3.0 | 16,034,500 |
| 23/06 | 1,924.0 | 2,221.5 | 1,918.0 | 2,204.5 | +288.5 | +15.1 | 21,862,900 |
| 23/05 | 1,897.0 | 1,997.0 | 1,861.0 | 1,916.0 | +37.0 | +2.0 | 14,913,700 |
| 23/04 | 1,706.0 | 1,884.0 | 1,697.0 | 1,879.0 | +199.0 | +11.9 | 13,122,100 |
| 23/03 | 1,840.0 | 1,929.0 | 1,653.0 | 1,680.0 | -176.0 | -9.5 | 16,411,100 |
| 23/02 | 1,700.0 | 1,882.0 | 1,666.0 | 1,856.0 | +158.0 | +9.3 | 13,643,400 |
| 23/01 | 1,697.0 | 1,703.0 | 1,599.0 | 1,698.0 | -3.0 | -0.2 | 10,260,100 |
| 22/12 | 1,774.0 | 1,785.0 | 1,664.0 | 1,701.0 | -56.0 | -3.2 | 11,631,200 |
| 22/11 | 1,600.0 | 1,796.0 | 1,562.0 | 1,757.0 | +167.0 | +10.5 | 14,832,000 |
| 22/10 | 1,668.0 | 1,841.0 | 1,531.0 | 1,590.0 | -102.0 | -6.0 | 23,961,000 |
| 22/09 | 1,735.0 | 1,791.0 | 1,629.0 | 1,692.0 | -60.0 | -3.4 | 11,707,400 |
| 22/08 | 1,702.0 | 1,822.0 | 1,656.0 | 1,752.0 | +58.0 | +3.4 | 12,695,100 |
| 22/07 | 1,565.0 | 1,744.0 | 1,507.0 | 1,694.0 | +135.0 | +8.7 | 13,652,100 |
| 22/06 | 1,518.0 | 1,624.0 | 1,479.0 | 1,559.0 | +61.0 | +4.1 | 15,920,900 |
| 22/05 | 1,444.0 | 1,559.0 | 1,434.0 | 1,498.0 | +35.0 | +2.4 | 17,775,300 |
▶︎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
