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
3,429.4
円
(21:57)
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) |
---|---|---|---|---|---|---|---|
7/5 | 3,335.0 | 3,512.0 | 3,285.0 | 3,429.0 | +101.0 | +3.0 | 4,178,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 1,780.0 | 1,826.0 | 1,769.0 | 1,813.0 | +18.0 | +1.0 | 5,464,400 |
11/15 | 1,679.0 | 1,808.0 | 1,626.0 | 1,795.0 | +126.0 | +7.6 | 7,283,600 |
11/8 | 1,569.0 | 1,682.0 | 1,564.0 | 1,669.0 | +100.0 | +6.4 | 5,407,900 |
11/1 | 1,550.0 | 1,599.0 | 1,538.0 | 1,569.0 | +15.0 | +1.0 | 5,449,600 |
10/25 | 1,499.0 | 1,575.0 | 1,497.0 | 1,554.0 | +54.0 | +3.6 | 3,796,700 |
10/18 | 1,461.0 | 1,520.0 | 1,458.0 | 1,500.0 | +52.0 | +3.6 | 6,025,600 |
10/11 | 1,461.0 | 1,471.0 | 1,401.0 | 1,448.0 | -8.0 | -0.6 | 6,138,100 |
10/4 | 1,431.0 | 1,467.0 | 1,420.0 | 1,456.0 | +71.0 | +5.1 | 7,106,900 |
9/27 | 1,403.0 | 1,409.0 | 1,348.0 | 1,385.0 | -16.0 | -1.1 | 4,301,200 |
9/20 | 1,361.0 | 1,401.0 | 1,355.0 | 1,401.0 | +47.0 | +3.5 | 5,434,000 |
9/13 | 1,195.0 | 1,359.0 | 1,195.0 | 1,354.0 | +161.0 | +13.5 | 7,735,600 |
9/6 | 1,176.0 | 1,216.0 | 1,137.0 | 1,193.0 | +11.0 | +0.9 | 5,336,800 |
8/30 | 1,114.0 | 1,188.0 | 1,103.0 | 1,182.0 | +38.0 | +3.3 | 5,598,000 |
8/23 | 1,198.0 | 1,207.0 | 1,134.0 | 1,144.0 | -45.0 | -3.8 | 5,251,100 |
8/16 | 1,267.0 | 1,269.0 | 1,165.0 | 1,189.0 | -78.0 | -6.2 | 5,448,100 |
8/9 | 1,289.0 | 1,314.0 | 1,214.0 | 1,267.0 | -30.0 | -2.3 | 5,953,900 |
8/2 | 1,289.0 | 1,332.0 | 1,279.0 | 1,297.0 | +8.0 | +0.6 | 4,916,200 |
7/26 | 1,296.0 | 1,308.0 | 1,265.0 | 1,289.0 | -2.0 | -0.2 | 3,714,800 |
7/19 | 1,313.0 | 1,319.0 | 1,243.0 | 1,291.0 | -29.0 | -2.2 | 3,905,100 |
7/12 | 1,288.0 | 1,345.0 | 1,275.0 | 1,320.0 | +32.0 | +2.5 | 4,513,500 |
7/5 | 1,282.0 | 1,292.0 | 1,255.0 | 1,288.0 | +27.0 | +2.1 | 3,970,100 |
6/28 | 1,253.0 | 1,283.0 | 1,242.0 | 1,261.0 | +11.0 | +0.9 | 4,512,000 |
6/21 | 1,222.0 | 1,256.0 | 1,216.0 | 1,250.0 | +24.0 | +2.0 | 5,504,100 |
6/14 | 1,248.0 | 1,260.0 | 1,206.0 | 1,226.0 | 0 | 0.0 | 6,359,500 |
6/7 | 1,115.0 | 1,304.0 | 1,063.0 | 1,226.0 | +56.0 | +4.8 | 10,340,500 |
5/31 | 1,128.0 | 1,198.0 | 1,119.0 | 1,170.0 | +52.0 | +4.7 | 7,385,800 |
5/24 | 1,174.0 | 1,193.0 | 1,088.0 | 1,118.0 | -45.0 | -3.9 | 8,110,600 |
5/17 | 1,323.0 | 1,386.0 | 1,140.0 | 1,163.0 | -177.0 | -13.2 | 11,396,800 |
5/10 | 1,416.0 | 1,425.0 | 1,317.0 | 1,340.0 | -76.0 | -5.4 | 6,833,900 |
4/26 | 1,495.0 | 1,497.0 | 1,388.0 | 1,416.0 | -80.0 | -5.4 | 4,972,400 |
▶︎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