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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 3,335.0 | 3,374.0 | 3,304.0 | 3,320.0 | -8.0 | -0.2 | 626,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,223.0 | 1,272.0 | 1,213.0 | 1,252.0 | +21.0 | +1.7 | 3,820,500 |
| 1/8 | 1,197.0 | 1,232.0 | 1,132.0 | 1,231.0 | +45.0 | +3.8 | 6,278,400 |
| 12/30 | 1,175.0 | 1,196.0 | 1,155.0 | 1,186.0 | +16.0 | +1.4 | 2,402,700 |
| 12/25 | 1,226.0 | 1,232.0 | 1,141.0 | 1,170.0 | -61.0 | -5.0 | 4,658,900 |
| 12/18 | 1,232.0 | 1,266.0 | 1,218.0 | 1,231.0 | -13.0 | -1.1 | 4,805,400 |
| 12/11 | 1,288.0 | 1,295.0 | 1,223.0 | 1,244.0 | -16.0 | -1.3 | 4,230,200 |
| 12/4 | 1,246.0 | 1,269.0 | 1,172.0 | 1,260.0 | +13.0 | +1.0 | 5,846,000 |
| 11/27 | 1,193.0 | 1,255.0 | 1,183.0 | 1,247.0 | +84.0 | +7.2 | 5,140,200 |
| 11/20 | 1,301.0 | 1,305.0 | 1,141.0 | 1,163.0 | -108.0 | -8.5 | 8,157,800 |
| 11/13 | 1,200.0 | 1,420.0 | 1,186.0 | 1,271.0 | +73.0 | +6.1 | 8,579,300 |
| 11/6 | 1,132.0 | 1,200.0 | 1,117.0 | 1,198.0 | +76.0 | +6.8 | 4,284,400 |
| 10/30 | 1,218.0 | 1,235.0 | 1,115.0 | 1,122.0 | -109.0 | -8.9 | 3,955,300 |
| 10/23 | 1,184.0 | 1,242.0 | 1,177.0 | 1,231.0 | +47.0 | +4.0 | 3,742,300 |
| 10/16 | 1,183.0 | 1,195.0 | 1,151.0 | 1,184.0 | -15.0 | -1.3 | 4,014,500 |
| 10/9 | 1,135.0 | 1,214.0 | 1,128.0 | 1,199.0 | +86.0 | +7.7 | 5,585,400 |
| 10/2 | 1,133.0 | 1,170.0 | 1,103.0 | 1,113.0 | -11.0 | -1.0 | 3,578,300 |
| 9/25 | 1,136.0 | 1,137.0 | 1,091.0 | 1,124.0 | -33.0 | -2.9 | 2,993,400 |
| 9/18 | 1,220.0 | 1,242.0 | 1,156.0 | 1,157.0 | -62.0 | -5.1 | 4,599,600 |
| 9/11 | 1,183.0 | 1,233.0 | 1,175.0 | 1,219.0 | +48.0 | +4.1 | 4,938,800 |
| 9/4 | 1,218.0 | 1,227.0 | 1,153.0 | 1,171.0 | -14.0 | -1.2 | 4,701,100 |
| 8/28 | 1,121.0 | 1,216.0 | 1,112.0 | 1,185.0 | +68.0 | +6.1 | 5,074,400 |
| 8/21 | 1,155.0 | 1,160.0 | 1,090.0 | 1,117.0 | -46.0 | -4.0 | 4,955,300 |
| 8/14 | 1,024.0 | 1,169.0 | 1,018.0 | 1,163.0 | +109.0 | +10.3 | 6,626,100 |
| 8/7 | 1,007.0 | 1,084.0 | 1,000.0 | 1,054.0 | +75.0 | +7.7 | 6,449,100 |
| 7/31 | 1,065.0 | 1,102.0 | 976.0 | 979.0 | -104.0 | -9.6 | 5,041,400 |
| 7/22 | 1,125.0 | 1,129.0 | 1,071.0 | 1,083.0 | -38.0 | -3.4 | 2,603,000 |
| 7/17 | 1,107.0 | 1,163.0 | 1,092.0 | 1,121.0 | +50.0 | +4.7 | 4,528,600 |
| 7/10 | 1,138.0 | 1,189.0 | 1,053.0 | 1,071.0 | -81.0 | -7.0 | 7,036,400 |
| 7/3 | 1,254.0 | 1,281.0 | 1,143.0 | 1,152.0 | -145.0 | -11.2 | 7,673,500 |
| 6/26 | 1,336.0 | 1,373.0 | 1,272.0 | 1,297.0 | -59.0 | -4.4 | 4,338,800 |
▶︎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