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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,932.5 | 2,987.5 | 2,795.0 | 2,882.0 | -0.5 | +0.0 | 4,315,500 |
| 4/19 | 2,974.0 | 2,999.5 | 2,825.0 | 2,882.5 | -151.5 | -5.0 | 3,636,800 |
| 4/12 | 2,958.5 | 3,073.0 | 2,925.5 | 3,034.0 | +81.5 | +2.8 | 3,678,700 |
| 4/5 | 3,201.0 | 3,209.0 | 2,888.5 | 2,952.5 | -223.5 | -7.0 | 5,700,500 |
| 3/29 | 3,256.0 | 3,303.0 | 3,096.0 | 3,176.0 | -96.0 | -2.9 | 4,333,300 |
| 3/22 | 3,032.0 | 3,290.0 | 2,998.5 | 3,272.0 | +280.5 | +9.4 | 3,958,400 |
| 3/15 | 3,060.0 | 3,114.0 | 2,916.0 | 2,991.5 | -68.5 | -2.2 | 4,253,100 |
| 3/8 | 2,990.5 | 3,141.0 | 2,922.0 | 3,060.0 | +82.0 | +2.8 | 5,140,700 |
| 3/1 | 2,870.5 | 2,988.0 | 2,824.0 | 2,978.0 | +122.0 | +4.3 | 3,325,300 |
| 2/22 | 2,721.0 | 2,884.5 | 2,720.5 | 2,856.0 | +144.5 | +5.3 | 2,605,600 |
| 2/16 | 2,767.0 | 2,794.0 | 2,681.0 | 2,711.5 | -21.0 | -0.8 | 4,097,600 |
| 2/9 | 2,731.0 | 2,777.0 | 2,692.0 | 2,732.5 | +8.0 | +0.3 | 3,726,700 |
| 2/2 | 2,761.0 | 2,819.0 | 2,702.0 | 2,724.5 | -35.5 | -1.3 | 3,597,100 |
| 1/26 | 2,799.5 | 2,895.0 | 2,743.0 | 2,760.0 | +8.5 | +0.3 | 3,293,900 |
| 1/19 | 2,688.5 | 2,799.5 | 2,681.0 | 2,751.5 | +26.5 | +1.0 | 3,607,800 |
| 1/12 | 2,653.0 | 2,789.5 | 2,624.0 | 2,725.0 | +97.0 | +3.7 | 3,503,500 |
| 1/5 | 2,585.0 | 2,654.0 | 2,550.5 | 2,628.0 | +28.5 | +1.1 | 1,252,400 |
| 12/29 | 2,503.0 | 2,601.0 | 2,457.0 | 2,599.5 | +125.5 | +5.1 | 2,704,100 |
| 12/22 | 2,421.5 | 2,588.5 | 2,383.0 | 2,474.0 | +12.5 | +0.5 | 3,945,400 |
| 12/15 | 2,595.0 | 2,609.0 | 2,431.5 | 2,461.5 | -97.0 | -3.8 | 4,046,300 |
| 12/8 | 2,585.0 | 2,660.5 | 2,543.0 | 2,558.5 | +18.5 | +0.7 | 5,202,000 |
| 12/1 | 2,419.5 | 2,571.0 | 2,412.0 | 2,540.0 | +138.5 | +5.8 | 3,995,200 |
| 11/24 | 2,377.0 | 2,412.0 | 2,339.0 | 2,401.5 | +20.0 | +0.8 | 2,731,500 |
| 11/17 | 2,424.0 | 2,498.0 | 2,352.0 | 2,381.5 | +89.0 | +3.9 | 5,409,400 |
| 11/10 | 2,329.5 | 2,335.0 | 2,203.0 | 2,292.5 | +30.0 | +1.3 | 3,713,300 |
| 11/2 | 2,208.0 | 2,320.0 | 2,157.0 | 2,262.5 | +47.5 | +2.1 | 2,405,700 |
| 10/27 | 2,245.5 | 2,247.0 | 2,154.0 | 2,215.0 | -38.5 | -1.7 | 2,969,300 |
| 10/20 | 2,230.0 | 2,301.5 | 2,173.5 | 2,253.5 | -3.5 | -0.2 | 3,509,900 |
| 10/13 | 2,268.0 | 2,321.0 | 2,231.0 | 2,257.0 | +39.0 | +1.8 | 3,434,200 |
| 10/6 | 2,385.5 | 2,445.0 | 2,132.5 | 2,218.0 | -152.5 | -6.4 | 4,425,700 |
▶︎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
