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
3,340
円
(23:38)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,237.0 | 3,328.0 | 3,189.0 | 3,328.0 | +111.0 | +3.5 | 4,327,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,298.0 | 1,319.0 | 1,282.0 | 1,304.0 | +6.0 | +0.5 | 2,057,000 |
| 7/30 | 1,332.0 | 1,366.0 | 1,295.0 | 1,298.0 | -9.0 | -0.7 | 2,810,600 |
| 7/21 | 1,333.0 | 1,340.0 | 1,287.0 | 1,307.0 | -49.0 | -3.6 | 1,760,800 |
| 7/16 | 1,350.0 | 1,389.0 | 1,338.0 | 1,356.0 | +34.0 | +2.6 | 2,288,700 |
| 7/9 | 1,374.0 | 1,395.0 | 1,283.0 | 1,322.0 | -48.0 | -3.5 | 3,679,600 |
| 7/2 | 1,372.0 | 1,399.0 | 1,341.0 | 1,370.0 | -11.0 | -0.8 | 2,671,900 |
| 6/25 | 1,361.0 | 1,394.0 | 1,336.0 | 1,381.0 | -19.0 | -1.4 | 4,005,000 |
| 6/18 | 1,432.0 | 1,478.0 | 1,393.0 | 1,400.0 | -5.0 | -0.4 | 4,261,700 |
| 6/11 | 1,432.0 | 1,469.0 | 1,402.0 | 1,405.0 | -26.0 | -1.8 | 3,699,600 |
| 6/4 | 1,378.0 | 1,440.0 | 1,329.0 | 1,431.0 | +31.0 | +2.2 | 4,719,300 |
| 5/28 | 1,386.0 | 1,411.0 | 1,343.0 | 1,400.0 | +23.0 | +1.7 | 5,022,800 |
| 5/21 | 1,299.0 | 1,388.0 | 1,275.0 | 1,377.0 | +107.0 | +8.4 | 7,072,400 |
| 5/14 | 1,303.0 | 1,310.0 | 1,216.0 | 1,270.0 | -27.0 | -2.1 | 4,210,300 |
| 5/7 | 1,265.0 | 1,302.0 | 1,261.0 | 1,297.0 | +42.0 | +3.4 | 1,722,600 |
| 4/30 | 1,225.0 | 1,272.0 | 1,210.0 | 1,255.0 | +40.0 | +3.3 | 2,826,600 |
| 4/23 | 1,287.0 | 1,291.0 | 1,205.0 | 1,215.0 | -82.0 | -6.3 | 5,057,900 |
| 4/16 | 1,305.0 | 1,334.0 | 1,279.0 | 1,297.0 | -25.0 | -1.9 | 3,625,700 |
| 4/9 | 1,332.0 | 1,383.0 | 1,319.0 | 1,322.0 | -11.0 | -0.8 | 4,988,600 |
| 4/2 | 1,440.0 | 1,443.0 | 1,316.0 | 1,333.0 | -90.0 | -6.3 | 5,257,800 |
| 3/26 | 1,480.0 | 1,489.0 | 1,370.0 | 1,423.0 | -74.0 | -4.9 | 4,856,000 |
| 3/19 | 1,475.0 | 1,511.0 | 1,461.0 | 1,497.0 | +29.0 | +2.0 | 4,333,700 |
| 3/12 | 1,380.0 | 1,472.0 | 1,357.0 | 1,468.0 | +118.0 | +8.7 | 6,373,900 |
| 3/5 | 1,326.0 | 1,392.0 | 1,310.0 | 1,350.0 | +25.0 | +1.9 | 4,824,900 |
| 2/26 | 1,332.0 | 1,388.0 | 1,319.0 | 1,325.0 | +19.0 | +1.5 | 3,637,000 |
| 2/19 | 1,330.0 | 1,406.0 | 1,297.0 | 1,306.0 | -6.0 | -0.5 | 4,511,800 |
| 2/12 | 1,320.0 | 1,380.0 | 1,296.0 | 1,312.0 | +6.0 | +0.5 | 6,041,000 |
| 2/5 | 1,193.0 | 1,307.0 | 1,192.0 | 1,306.0 | +117.0 | +9.8 | 5,288,100 |
| 1/29 | 1,214.0 | 1,240.0 | 1,185.0 | 1,189.0 | -26.0 | -2.1 | 8,284,100 |
| 1/22 | 1,251.0 | 1,256.0 | 1,211.0 | 1,215.0 | -37.0 | -3.0 | 4,507,000 |
| 1/15 | 1,223.0 | 1,272.0 | 1,213.0 | 1,252.0 | +21.0 | +1.7 | 3,820,500 |
▶︎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