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) | 2,029.0 (23/08/17) |
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) |
---|---|---|---|---|---|---|---|
6/26 | 3,237.0 | 3,264.0 | 3,189.0 | 3,249.0 | +32.0 | +1.0 | 2,900,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 1,290.0 | 1,312.0 | 1,242.0 | 1,275.0 | -4.0 | -0.3 | 5,064,800 |
2/25 | 1,362.0 | 1,371.0 | 1,262.0 | 1,279.0 | -91.0 | -6.6 | 3,696,700 |
2/18 | 1,350.0 | 1,399.0 | 1,327.0 | 1,370.0 | 0 | 0.0 | 3,990,000 |
2/10 | 1,318.0 | 1,376.0 | 1,301.0 | 1,370.0 | +52.0 | +4.0 | 4,186,500 |
2/4 | 1,282.0 | 1,323.0 | 1,268.0 | 1,318.0 | +38.0 | +3.0 | 4,441,900 |
1/28 | 1,255.0 | 1,300.0 | 1,248.0 | 1,280.0 | +20.0 | +1.6 | 4,971,300 |
1/21 | 1,280.0 | 1,298.0 | 1,223.0 | 1,260.0 | -10.0 | -0.8 | 4,737,400 |
1/14 | 1,281.0 | 1,304.0 | 1,260.0 | 1,270.0 | +8.0 | +0.6 | 4,942,000 |
1/7 | 1,234.0 | 1,283.0 | 1,228.0 | 1,262.0 | +53.0 | +4.4 | 3,653,900 |
12/30 | 1,180.0 | 1,220.0 | 1,175.0 | 1,209.0 | +24.0 | +2.0 | 2,617,300 |
12/24 | 1,148.0 | 1,194.0 | 1,133.0 | 1,185.0 | +24.0 | +2.1 | 3,322,400 |
12/17 | 1,165.0 | 1,184.0 | 1,152.0 | 1,161.0 | -7.0 | -0.6 | 5,237,900 |
12/10 | 1,194.0 | 1,215.0 | 1,159.0 | 1,168.0 | +4.0 | +0.3 | 7,787,800 |
12/3 | 1,156.0 | 1,181.0 | 1,097.0 | 1,164.0 | -26.0 | -2.2 | 6,538,400 |
11/26 | 1,214.0 | 1,245.0 | 1,183.0 | 1,190.0 | -39.0 | -3.2 | 3,214,400 |
11/19 | 1,279.0 | 1,315.0 | 1,226.0 | 1,229.0 | -47.0 | -3.7 | 4,994,800 |
11/12 | 1,411.0 | 1,438.0 | 1,258.0 | 1,276.0 | -131.0 | -9.3 | 4,827,100 |
11/5 | 1,400.0 | 1,446.0 | 1,389.0 | 1,407.0 | +16.0 | +1.2 | 2,759,100 |
10/29 | 1,441.0 | 1,462.0 | 1,381.0 | 1,391.0 | -50.0 | -3.5 | 4,567,400 |
10/22 | 1,483.0 | 1,513.0 | 1,412.0 | 1,441.0 | -14.0 | -1.0 | 4,724,300 |
10/15 | 1,507.0 | 1,531.0 | 1,396.0 | 1,455.0 | -35.0 | -2.4 | 5,012,200 |
10/8 | 1,461.0 | 1,511.0 | 1,413.0 | 1,490.0 | +43.0 | +3.0 | 4,642,800 |
10/1 | 1,405.0 | 1,520.0 | 1,405.0 | 1,447.0 | +53.0 | +3.8 | 6,698,200 |
9/24 | 1,354.0 | 1,418.0 | 1,339.0 | 1,394.0 | -12.0 | -0.9 | 2,420,100 |
9/17 | 1,328.0 | 1,410.0 | 1,322.0 | 1,406.0 | +78.0 | +5.9 | 4,392,400 |
9/10 | 1,291.0 | 1,339.0 | 1,275.0 | 1,328.0 | +53.0 | +4.2 | 4,661,600 |
9/3 | 1,260.0 | 1,281.0 | 1,238.0 | 1,275.0 | +23.0 | +1.8 | 3,770,600 |
8/27 | 1,196.0 | 1,266.0 | 1,191.0 | 1,252.0 | +71.0 | +6.0 | 4,003,200 |
8/20 | 1,271.0 | 1,276.0 | 1,179.0 | 1,181.0 | -110.0 | -8.5 | 3,708,700 |
8/13 | 1,350.0 | 1,356.0 | 1,278.0 | 1,291.0 | -13.0 | -1.0 | 3,068,900 |
▶︎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