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
3,325
円
(19:15)
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 |
---|---|
3,471.0 (24/06/11) | 2,028.5 (23/06/21) |
年初来高値 | 年初来安値 |
---|---|
3,471.0 (24/06/11) | 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) |
---|---|---|---|---|---|---|---|
6/17 | 3,323.0 | 3,372.0 | 3,302.0 | 3,316.0 | -54.0 | -1.6 | 1,404,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/22 | 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 |
6/3 | 1,547.0 | 1,559.0 | 1,498.0 | 1,518.0 | -19.0 | -1.2 | 3,381,400 |
5/27 | 1,535.0 | 1,549.0 | 1,477.0 | 1,537.0 | +20.0 | +1.3 | 3,854,200 |
5/20 | 1,496.0 | 1,524.0 | 1,477.0 | 1,517.0 | -22.0 | -1.4 | 5,009,200 |
5/13 | 1,549.0 | 1,559.0 | 1,479.0 | 1,539.0 | -13.0 | -0.8 | 5,134,200 |
5/6 | 1,444.0 | 1,559.0 | 1,434.0 | 1,552.0 | +89.0 | +6.1 | 2,187,700 |
4/28 | 1,529.0 | 1,545.0 | 1,429.0 | 1,463.0 | -90.0 | -5.8 | 6,520,600 |
4/22 | 1,637.0 | 1,642.0 | 1,523.0 | 1,553.0 | +216.0 | +16.2 | 18,794,500 |
4/15 | 1,278.0 | 1,340.0 | 1,278.0 | 1,337.0 | +77.0 | +6.1 | 3,529,300 |
4/8 | 1,322.0 | 1,322.0 | 1,238.0 | 1,260.0 | -68.0 | -5.1 | 3,938,200 |
4/1 | 1,344.0 | 1,344.0 | 1,276.0 | 1,328.0 | +3.0 | +0.2 | 4,403,800 |
3/25 | 1,287.0 | 1,350.0 | 1,286.0 | 1,325.0 | +38.0 | +3.0 | 2,828,000 |
3/18 | 1,303.0 | 1,341.0 | 1,277.0 | 1,287.0 | -1.0 | -0.1 | 5,199,100 |
3/11 | 1,252.0 | 1,298.0 | 1,203.0 | 1,288.0 | +13.0 | +1.0 | 5,669,900 |
3/4 | 1,290.0 | 1,312.0 | 1,242.0 | 1,275.0 | -4.0 | -0.3 | 5,064,800 |
▶︎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