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) |
---|---|---|---|---|---|---|---|
7/3 | 3,335.0 | 3,433.0 | 3,285.0 | 3,432.0 | +104.0 | +3.1 | 3,102,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/19 | 1,368.0 | 1,396.0 | 1,291.0 | 1,356.0 | -11.0 | -0.8 | 6,230,700 |
6/12 | 1,396.0 | 1,487.0 | 1,293.0 | 1,367.0 | -5.0 | -0.4 | 9,612,500 |
6/5 | 1,271.0 | 1,375.0 | 1,257.0 | 1,372.0 | +89.0 | +6.9 | 8,391,500 |
5/29 | 1,150.0 | 1,375.0 | 1,126.0 | 1,283.0 | +149.0 | +13.1 | 21,569,700 |
5/22 | 1,122.0 | 1,198.0 | 1,083.0 | 1,134.0 | +12.0 | +1.1 | 7,972,100 |
5/15 | 1,210.0 | 1,251.0 | 1,087.0 | 1,122.0 | -67.0 | -5.6 | 7,860,100 |
5/8 | 1,147.0 | 1,196.0 | 1,132.0 | 1,189.0 | +4.0 | +0.3 | 3,346,400 |
5/1 | 1,146.0 | 1,252.0 | 1,140.0 | 1,185.0 | +58.0 | +5.2 | 6,192,900 |
4/24 | 1,086.0 | 1,154.0 | 1,067.0 | 1,127.0 | +22.0 | +2.0 | 8,985,300 |
4/17 | 1,120.0 | 1,140.0 | 1,043.0 | 1,105.0 | -33.0 | -2.9 | 6,905,100 |
4/10 | 1,031.0 | 1,146.0 | 1,003.0 | 1,138.0 | +92.0 | +8.8 | 9,016,100 |
4/3 | 1,236.0 | 1,329.0 | 1,021.0 | 1,046.0 | -265.0 | -20.2 | 8,411,500 |
3/27 | 1,141.0 | 1,329.0 | 1,092.0 | 1,311.0 | +195.0 | +17.5 | 7,141,500 |
3/19 | 1,284.0 | 1,362.0 | 1,103.0 | 1,116.0 | -138.0 | -11.0 | 8,140,700 |
3/13 | 1,455.0 | 1,461.0 | 1,139.0 | 1,254.0 | -249.0 | -16.6 | 9,541,200 |
3/6 | 1,542.0 | 1,651.0 | 1,489.0 | 1,503.0 | -65.0 | -4.2 | 6,084,200 |
2/28 | 1,737.0 | 1,746.0 | 1,550.0 | 1,568.0 | -248.0 | -13.7 | 4,723,400 |
2/21 | 1,823.0 | 1,871.0 | 1,811.0 | 1,816.0 | -27.0 | -1.5 | 3,407,300 |
2/14 | 1,870.0 | 1,897.0 | 1,804.0 | 1,843.0 | -11.0 | -0.6 | 4,491,300 |
2/7 | 1,740.0 | 1,892.0 | 1,694.0 | 1,854.0 | +78.0 | +4.4 | 7,452,100 |
1/31 | 1,838.0 | 1,860.0 | 1,767.0 | 1,776.0 | -99.0 | -5.3 | 4,778,300 |
1/24 | 1,903.0 | 1,923.0 | 1,870.0 | 1,875.0 | -13.0 | -0.7 | 3,066,800 |
1/17 | 1,916.0 | 1,919.0 | 1,870.0 | 1,888.0 | -37.0 | -1.9 | 2,549,000 |
1/10 | 1,865.0 | 1,958.0 | 1,863.0 | 1,925.0 | +24.0 | +1.3 | 5,018,000 |
12/30 | 1,914.0 | 1,938.0 | 1,899.0 | 1,901.0 | +18.0 | +1.0 | 837,400 |
12/27 | 1,893.0 | 1,900.0 | 1,836.0 | 1,883.0 | -3.0 | -0.2 | 2,480,700 |
12/20 | 1,907.0 | 1,912.0 | 1,857.0 | 1,886.0 | -22.0 | -1.2 | 3,438,400 |
12/13 | 1,823.0 | 1,939.0 | 1,805.0 | 1,908.0 | +85.0 | +4.7 | 5,162,300 |
12/6 | 1,827.0 | 1,846.0 | 1,768.0 | 1,823.0 | +13.0 | +0.7 | 4,459,100 |
11/29 | 1,811.0 | 1,860.0 | 1,805.0 | 1,810.0 | -3.0 | -0.2 | 4,345,300 |
▶︎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