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
3,550
円
(23:35)
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 |
---|---|
3,690.0 (24/09/24) | 2,132.5 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
3,690.0 (24/09/24) | 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) |
---|---|---|---|---|---|---|---|
9/27 | 3,670.0 | 3,710.0 | 3,564.0 | 3,698.0 | +74.0 | +2.0 | 3,860,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 1,696.0 | 1,730.0 | 1,676.0 | 1,701.0 | +15.0 | +0.9 | 1,809,800 |
12/23 | 1,724.0 | 1,730.0 | 1,664.0 | 1,686.0 | -38.0 | -2.2 | 2,971,600 |
12/16 | 1,724.0 | 1,785.0 | 1,697.0 | 1,724.0 | +4.0 | +0.2 | 2,708,400 |
12/9 | 1,716.0 | 1,738.0 | 1,680.0 | 1,720.0 | -5.0 | -0.3 | 2,793,400 |
12/2 | 1,781.0 | 1,796.0 | 1,717.0 | 1,725.0 | -52.0 | -2.9 | 3,166,500 |
11/25 | 1,714.0 | 1,785.0 | 1,706.0 | 1,777.0 | +61.0 | +3.6 | 2,027,200 |
11/18 | 1,650.0 | 1,717.0 | 1,630.0 | 1,716.0 | +77.0 | +4.7 | 3,757,800 |
11/11 | 1,591.0 | 1,685.0 | 1,562.0 | 1,639.0 | +65.0 | +4.1 | 5,092,300 |
11/4 | 1,577.0 | 1,608.0 | 1,574.0 | 1,574.0 | +22.0 | +1.4 | 3,226,200 |
10/28 | 1,584.0 | 1,585.0 | 1,531.0 | 1,552.0 | -16.0 | -1.0 | 4,668,300 |
10/21 | 1,787.0 | 1,799.0 | 1,568.0 | 1,568.0 | -226.0 | -12.6 | 9,087,700 |
10/14 | 1,823.0 | 1,841.0 | 1,733.0 | 1,794.0 | -29.0 | -1.6 | 4,196,000 |
10/7 | 1,668.0 | 1,828.0 | 1,635.0 | 1,823.0 | +131.0 | +7.7 | 4,919,000 |
9/30 | 1,733.0 | 1,741.0 | 1,629.0 | 1,692.0 | -64.0 | -3.6 | 4,205,800 |
9/22 | 1,783.0 | 1,787.0 | 1,741.0 | 1,756.0 | -7.0 | -0.4 | 1,349,300 |
9/16 | 1,783.0 | 1,791.0 | 1,727.0 | 1,763.0 | -6.0 | -0.3 | 2,613,800 |
9/9 | 1,733.0 | 1,773.0 | 1,694.0 | 1,769.0 | +38.0 | +2.2 | 2,511,800 |
9/2 | 1,743.0 | 1,773.0 | 1,719.0 | 1,731.0 | -34.0 | -1.9 | 2,619,700 |
8/26 | 1,743.0 | 1,779.0 | 1,725.0 | 1,765.0 | +12.0 | +0.7 | 2,088,900 |
8/19 | 1,741.0 | 1,787.0 | 1,717.0 | 1,753.0 | -4.0 | -0.2 | 3,349,400 |
8/12 | 1,680.0 | 1,822.0 | 1,656.0 | 1,757.0 | +76.0 | +4.5 | 3,568,100 |
8/5 | 1,702.0 | 1,712.0 | 1,665.0 | 1,681.0 | -13.0 | -0.8 | 2,095,700 |
7/29 | 1,672.0 | 1,744.0 | 1,668.0 | 1,694.0 | +28.0 | +1.7 | 4,220,500 |
7/22 | 1,606.0 | 1,678.0 | 1,579.0 | 1,666.0 | +95.0 | +6.1 | 2,025,000 |
7/15 | 1,570.0 | 1,600.0 | 1,547.0 | 1,571.0 | +39.0 | +2.6 | 2,778,000 |
7/8 | 1,577.0 | 1,587.0 | 1,507.0 | 1,532.0 | -36.0 | -2.3 | 3,940,300 |
7/1 | 1,589.0 | 1,624.0 | 1,547.0 | 1,568.0 | +3.0 | +0.2 | 4,181,900 |
6/24 | 1,575.0 | 1,603.0 | 1,538.0 | 1,565.0 | +3.0 | +0.2 | 2,991,000 |
6/17 | 1,509.0 | 1,582.0 | 1,479.0 | 1,562.0 | +24.0 | +1.6 | 4,094,900 |
6/10 | 1,518.0 | 1,554.0 | 1,509.0 | 1,538.0 | +20.0 | +1.3 | 3,550,000 |
▶︎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