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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,411.0 | 2,463.5 | 2,351.5 | 2,370.5 | -37.0 | -1.5 | 4,374,500 |
| 9/22 | 2,467.5 | 2,508.5 | 2,365.5 | 2,407.5 | -58.0 | -2.4 | 3,646,500 |
| 9/15 | 2,373.0 | 2,492.5 | 2,359.0 | 2,465.5 | +110.5 | +4.7 | 3,435,300 |
| 9/8 | 2,337.0 | 2,397.0 | 2,331.0 | 2,355.0 | +38.5 | +1.7 | 3,354,300 |
| 9/1 | 2,175.0 | 2,329.5 | 2,170.0 | 2,316.5 | +153.5 | +7.1 | 3,230,400 |
| 8/25 | 2,071.5 | 2,172.5 | 2,069.5 | 2,163.0 | +109.0 | +5.3 | 2,790,000 |
| 8/18 | 2,282.5 | 2,287.5 | 2,029.0 | 2,054.0 | -225.0 | -9.9 | 4,134,500 |
| 8/10 | 2,213.0 | 2,289.0 | 2,188.0 | 2,279.0 | +55.5 | +2.5 | 3,718,800 |
| 8/4 | 2,276.0 | 2,295.0 | 2,203.5 | 2,223.5 | -28.0 | -1.2 | 2,899,600 |
| 7/28 | 2,223.5 | 2,257.5 | 2,207.0 | 2,251.5 | +38.5 | +1.7 | 2,716,200 |
| 7/21 | 2,226.0 | 2,263.0 | 2,203.0 | 2,213.0 | -13.5 | -0.6 | 2,389,600 |
| 7/14 | 2,253.0 | 2,268.0 | 2,206.5 | 2,226.5 | -16.5 | -0.7 | 3,738,500 |
| 7/7 | 2,210.0 | 2,326.5 | 2,186.5 | 2,243.0 | +38.5 | +1.8 | 6,387,600 |
| 6/30 | 2,100.0 | 2,221.5 | 2,077.0 | 2,204.5 | +119.0 | +5.7 | 5,407,000 |
| 6/23 | 2,067.0 | 2,140.5 | 2,028.5 | 2,085.5 | +17.0 | +0.8 | 4,668,000 |
| 6/16 | 2,012.0 | 2,108.0 | 2,004.0 | 2,068.5 | +63.0 | +3.1 | 4,729,100 |
| 6/9 | 1,995.0 | 2,057.0 | 1,982.5 | 2,005.5 | +34.5 | +1.8 | 5,102,900 |
| 6/2 | 1,939.0 | 1,974.0 | 1,916.0 | 1,971.0 | +65.0 | +3.4 | 3,903,700 |
| 5/26 | 1,904.0 | 1,997.0 | 1,904.0 | 1,906.0 | -11.0 | -0.6 | 3,751,600 |
| 5/19 | 1,928.0 | 1,995.0 | 1,900.0 | 1,917.0 | +9.0 | +0.5 | 5,344,300 |
| 5/12 | 1,865.0 | 1,940.0 | 1,861.0 | 1,908.0 | +31.0 | +1.7 | 2,875,000 |
| 5/2 | 1,897.0 | 1,902.0 | 1,866.0 | 1,877.0 | -2.0 | -0.1 | 995,000 |
| 4/28 | 1,852.0 | 1,884.0 | 1,817.0 | 1,879.0 | +29.0 | +1.6 | 2,944,700 |
| 4/21 | 1,780.0 | 1,876.0 | 1,766.0 | 1,850.0 | +88.0 | +5.0 | 3,575,000 |
| 4/14 | 1,748.0 | 1,782.0 | 1,718.0 | 1,762.0 | +31.0 | +1.8 | 3,008,700 |
| 4/7 | 1,706.0 | 1,755.0 | 1,697.0 | 1,731.0 | +51.0 | +3.0 | 3,593,700 |
| 3/31 | 1,689.0 | 1,724.0 | 1,658.0 | 1,680.0 | +5.0 | +0.3 | 3,259,600 |
| 3/24 | 1,683.0 | 1,707.0 | 1,653.0 | 1,675.0 | -25.0 | -1.5 | 2,557,300 |
| 3/17 | 1,866.0 | 1,870.0 | 1,679.0 | 1,700.0 | -191.0 | -10.1 | 4,598,400 |
| 3/10 | 1,850.0 | 1,929.0 | 1,842.0 | 1,891.0 | +35.0 | +1.9 | 3,736,300 |
▶︎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
