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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,738.0 | 3,787.0 | 3,547.0 | 3,579.0 | -101.0 | -2.7 | 3,610,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,359.0 | 3,697.0 | 3,303.0 | 3,680.0 | +285.0 | +8.4 | 2,961,800 |
| 11/15 | 3,561.0 | 3,671.0 | 3,378.0 | 3,395.0 | -200.0 | -5.6 | 3,291,100 |
| 11/8 | 3,368.0 | 3,649.0 | 3,334.0 | 3,595.0 | +236.0 | +7.0 | 2,670,000 |
| 11/1 | 3,336.0 | 3,512.0 | 3,336.0 | 3,359.0 | -20.0 | -0.6 | 2,937,400 |
| 10/25 | 3,566.0 | 3,570.0 | 3,342.0 | 3,379.0 | -194.0 | -5.4 | 2,961,500 |
| 10/18 | 3,631.0 | 3,682.0 | 3,558.0 | 3,573.0 | -27.0 | -0.8 | 1,673,700 |
| 10/11 | 3,728.0 | 3,740.0 | 3,586.0 | 3,600.0 | +1.0 | +0.0 | 2,776,000 |
| 10/4 | 3,488.0 | 3,730.0 | 3,474.0 | 3,599.0 | -99.0 | -2.7 | 3,775,800 |
| 9/27 | 3,670.0 | 3,710.0 | 3,564.0 | 3,698.0 | +74.0 | +2.0 | 3,015,800 |
| 9/20 | 3,468.0 | 3,675.0 | 3,325.0 | 3,624.0 | +135.0 | +3.9 | 3,627,700 |
| 9/13 | 3,200.0 | 3,513.0 | 3,180.0 | 3,489.0 | +194.0 | +5.9 | 4,619,800 |
| 9/6 | 3,365.0 | 3,471.0 | 3,213.0 | 3,295.0 | +70.0 | +2.2 | 3,399,100 |
| 8/30 | 3,170.0 | 3,281.0 | 3,122.0 | 3,225.0 | +5.0 | +0.2 | 3,650,800 |
| 8/23 | 3,258.0 | 3,300.0 | 3,147.0 | 3,220.0 | -46.0 | -1.4 | 2,695,200 |
| 8/16 | 2,953.0 | 3,286.0 | 2,900.5 | 3,266.0 | +319.0 | +10.8 | 3,261,800 |
| 8/9 | 2,833.5 | 3,071.0 | 2,563.0 | 2,947.0 | -132.0 | -4.3 | 7,081,400 |
| 8/2 | 3,407.0 | 3,506.0 | 3,061.0 | 3,079.0 | -265.0 | -7.9 | 3,979,800 |
| 7/26 | 3,474.0 | 3,566.0 | 3,268.0 | 3,344.0 | -131.0 | -3.8 | 3,311,000 |
| 7/19 | 3,381.0 | 3,491.0 | 3,371.0 | 3,475.0 | +93.0 | +2.8 | 1,920,100 |
| 7/12 | 3,400.0 | 3,426.0 | 3,311.0 | 3,382.0 | -47.0 | -1.4 | 3,752,600 |
| 7/5 | 3,335.0 | 3,512.0 | 3,285.0 | 3,429.0 | +101.0 | +3.0 | 3,444,100 |
| 6/28 | 3,237.0 | 3,328.0 | 3,189.0 | 3,328.0 | +111.0 | +3.5 | 3,559,700 |
| 6/21 | 3,323.0 | 3,372.0 | 3,187.0 | 3,217.0 | -153.0 | -4.5 | 4,216,700 |
| 6/14 | 3,364.0 | 3,471.0 | 3,305.0 | 3,370.0 | +31.0 | +0.9 | 3,850,000 |
| 6/7 | 3,430.0 | 3,441.0 | 3,180.0 | 3,339.0 | -66.0 | -1.9 | 5,489,000 |
| 5/31 | 3,302.0 | 3,410.0 | 3,262.0 | 3,405.0 | +152.0 | +4.7 | 3,325,100 |
| 5/24 | 3,269.0 | 3,395.0 | 3,151.0 | 3,253.0 | +6.0 | +0.2 | 4,856,800 |
| 5/17 | 2,899.5 | 3,259.0 | 2,855.0 | 3,247.0 | +297.5 | +10.1 | 7,252,300 |
| 5/10 | 3,000.0 | 3,042.0 | 2,848.5 | 2,949.5 | -31.5 | -1.1 | 3,057,000 |
| 5/2 | 2,892.5 | 3,007.0 | 2,856.0 | 2,981.0 | +99.0 | +3.4 | 2,709,200 |
▶︎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
