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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,555.0 | 1,860.0 | 1,542.0 | 1,810.0 | +232.0 | +14.7 | 23,535,800 |
| 19/10 | 1,449.0 | 1,599.0 | 1,401.0 | 1,578.0 | +129.0 | +8.9 | 25,486,000 |
| 19/09 | 1,176.0 | 1,450.0 | 1,137.0 | 1,449.0 | +267.0 | +22.6 | 24,803,900 |
| 19/08 | 1,324.0 | 1,326.0 | 1,103.0 | 1,182.0 | -149.0 | -11.2 | 24,468,000 |
| 19/07 | 1,282.0 | 1,345.0 | 1,243.0 | 1,331.0 | +70.0 | +5.6 | 18,802,800 |
| 19/06 | 1,115.0 | 1,304.0 | 1,063.0 | 1,261.0 | +91.0 | +7.8 | 26,716,100 |
| 19/05 | 1,416.0 | 1,425.0 | 1,088.0 | 1,170.0 | -246.0 | -17.4 | 33,727,100 |
| 19/04 | 1,476.0 | 1,565.0 | 1,388.0 | 1,416.0 | -46.0 | -3.2 | 23,102,200 |
| 19/03 | 1,591.0 | 1,645.0 | 1,452.0 | 1,462.0 | -154.0 | -9.5 | 20,671,100 |
| 19/02 | 1,428.0 | 1,661.0 | 1,371.0 | 1,616.0 | +186.0 | +13.0 | 17,797,000 |
| 19/01 | 1,269.0 | 1,460.0 | 1,265.0 | 1,430.0 | +139.0 | +10.8 | 17,853,800 |
| 18/12 | 1,469.0 | 1,480.0 | 1,183.0 | 1,291.0 | -166.0 | -11.4 | 26,969,400 |
| 18/11 | 1,823.0 | 1,861.0 | 1,436.0 | 1,457.0 | -340.0 | -18.9 | 26,232,100 |
| 18/10 | 1,883.0 | 1,898.0 | 1,678.0 | 1,797.0 | -56.0 | -3.0 | 28,505,300 |
| 18/09 | 1,847.0 | 1,877.0 | 1,680.0 | 1,853.0 | +13.0 | +0.7 | 19,288,500 |
| 18/08 | 1,720.0 | 1,898.0 | 1,640.0 | 1,840.0 | +101.0 | +5.8 | 20,044,700 |
| 18/07 | 1,736.0 | 1,765.0 | 1,605.0 | 1,739.0 | -5.0 | -0.3 | 16,604,600 |
| 18/06 | 1,795.0 | 1,837.0 | 1,690.0 | 1,744.0 | -63.0 | -3.5 | 18,035,000 |
| 18/05 | 1,944.0 | 2,021.0 | 1,780.0 | 1,807.0 | -156.0 | -8.0 | 21,467,800 |
| 18/04 | 1,741.0 | 1,966.0 | 1,675.0 | 1,963.0 | +216.0 | +12.4 | 20,319,600 |
| 18/03 | 1,840.0 | 1,860.0 | 1,647.0 | 1,747.0 | -102.0 | -5.5 | 25,596,400 |
| 18/02 | 2,004.0 | 2,014.0 | 1,718.0 | 1,849.0 | -134.0 | -6.8 | 33,220,100 |
| 18/01 | 2,079.0 | 2,230.0 | 1,982.0 | 1,983.0 | -67.0 | -3.3 | 19,616,400 |
| 17/12 | 2,185.0 | 2,192.0 | 2,018.0 | 2,050.0 | -109.0 | -5.1 | 20,603,200 |
| 17/11 | 2,282.0 | 2,327.0 | 2,031.0 | 2,159.0 | -115.0 | -5.1 | 22,555,900 |
| 17/10 | 2,319.0 | 2,425.0 | 2,263.0 | 2,274.0 | -61.0 | -2.6 | 21,157,800 |
| 17/09 | 2,017.0 | 2,346.0 | 1,913.0 | 2,335.0 | +340.0 | +17.0 | 21,302,700 |
| 17/08 | 2,133.0 | 2,145.0 | 1,968.0 | 1,995.0 | -129.0 | -6.1 | 16,048,500 |
| 17/07 | 2,193.0 | 2,257.0 | 2,089.0 | 2,124.0 | -70.0 | -3.2 | 15,840,700 |
| 17/06 | 2,076.0 | 2,268.0 | 2,065.0 | 2,194.0 | +138.0 | +6.7 | 20,566,900 |
▶︎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
