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
取引時間外
(ー)
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 |
|---|---|
| 3,730.0 (24/10/03) | 2,154.0 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,730.0 (24/10/03) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 3,488.0 | 3,730.0 | 3,474.0 | 3,599.0 | -99.0 | -2.7 | 4,563,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,296.0 | 1,308.0 | 1,265.0 | 1,289.0 | -2.0 | -0.2 | 3,714,800 |
| 7/19 | 1,313.0 | 1,319.0 | 1,243.0 | 1,291.0 | -29.0 | -2.2 | 3,905,100 |
| 7/12 | 1,288.0 | 1,345.0 | 1,275.0 | 1,320.0 | +32.0 | +2.5 | 4,513,500 |
| 7/5 | 1,282.0 | 1,292.0 | 1,255.0 | 1,288.0 | +27.0 | +2.1 | 3,970,100 |
| 6/28 | 1,253.0 | 1,283.0 | 1,242.0 | 1,261.0 | +11.0 | +0.9 | 4,512,000 |
| 6/21 | 1,222.0 | 1,256.0 | 1,216.0 | 1,250.0 | +24.0 | +2.0 | 5,504,100 |
| 6/14 | 1,248.0 | 1,260.0 | 1,206.0 | 1,226.0 | 0 | 0.0 | 6,359,500 |
| 6/7 | 1,115.0 | 1,304.0 | 1,063.0 | 1,226.0 | +56.0 | +4.8 | 10,340,500 |
| 5/31 | 1,128.0 | 1,198.0 | 1,119.0 | 1,170.0 | +52.0 | +4.7 | 7,385,800 |
| 5/24 | 1,174.0 | 1,193.0 | 1,088.0 | 1,118.0 | -45.0 | -3.9 | 8,110,600 |
| 5/17 | 1,323.0 | 1,386.0 | 1,140.0 | 1,163.0 | -177.0 | -13.2 | 11,396,800 |
| 5/10 | 1,416.0 | 1,425.0 | 1,317.0 | 1,340.0 | -76.0 | -5.4 | 6,833,900 |
| 4/26 | 1,495.0 | 1,497.0 | 1,388.0 | 1,416.0 | -80.0 | -5.4 | 4,972,400 |
| 4/19 | 1,451.0 | 1,515.0 | 1,447.0 | 1,496.0 | +54.0 | +3.7 | 5,462,600 |
| 4/12 | 1,515.0 | 1,515.0 | 1,398.0 | 1,442.0 | -62.0 | -4.1 | 7,430,400 |
| 4/5 | 1,476.0 | 1,565.0 | 1,471.0 | 1,504.0 | +42.0 | +2.9 | 5,236,800 |
| 3/29 | 1,516.0 | 1,551.0 | 1,452.0 | 1,462.0 | -89.0 | -5.7 | 5,754,200 |
| 3/22 | 1,564.0 | 1,580.0 | 1,537.0 | 1,551.0 | +2.0 | +0.1 | 3,749,200 |
| 3/15 | 1,504.0 | 1,561.0 | 1,498.0 | 1,549.0 | +46.0 | +3.1 | 4,719,300 |
| 3/8 | 1,645.0 | 1,645.0 | 1,495.0 | 1,503.0 | -107.0 | -6.7 | 5,523,300 |
| 3/1 | 1,631.0 | 1,661.0 | 1,585.0 | 1,610.0 | -1.0 | -0.1 | 4,742,500 |
| 2/22 | 1,566.0 | 1,619.0 | 1,542.0 | 1,611.0 | +78.0 | +5.1 | 3,977,300 |
| 2/15 | 1,478.0 | 1,559.0 | 1,447.0 | 1,533.0 | +85.0 | +5.9 | 4,462,900 |
| 2/8 | 1,431.0 | 1,462.0 | 1,371.0 | 1,448.0 | +33.0 | +2.3 | 4,783,600 |
| 2/1 | 1,459.0 | 1,460.0 | 1,405.0 | 1,415.0 | -40.0 | -2.8 | 4,647,400 |
| 1/25 | 1,407.0 | 1,459.0 | 1,384.0 | 1,455.0 | +66.0 | +4.8 | 3,780,700 |
| 1/18 | 1,350.0 | 1,399.0 | 1,343.0 | 1,389.0 | +45.0 | +3.4 | 3,584,200 |
| 1/11 | 1,330.0 | 1,361.0 | 1,306.0 | 1,344.0 | +48.0 | +3.7 | 5,445,300 |
| 1/4 | 1,269.0 | 1,311.0 | 1,265.0 | 1,296.0 | ー | ー | 1,152,000 |
▶︎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
