8253 (株)クレディセゾン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,812 | 2,882 | 2,795 | 2,882 | 886,900 | 2,882 |
| 2024-04-25 | 2,928 | 2,928 | 2,815.5 | 2,818 | 997,700 | 2,818 |
| 2024-04-24 | 2,914 | 2,933.5 | 2,890.5 | 2,928.5 | 989,600 | 2,928.50 |
| 2024-04-23 | 2,946 | 2,987.5 | 2,918.5 | 2,921.5 | 763,500 | 2,921.50 |
| 2024-04-22 | 2,932.5 | 2,951 | 2,889.5 | 2,947 | 677,800 | 2,947 |
| 2024-04-19 | 2,881 | 2,910.5 | 2,825 | 2,882.5 | 832,500 | 2,882.50 |
| 2024-04-18 | 2,837 | 2,925.5 | 2,832 | 2,914 | 735,400 | 2,914 |
| 2024-04-17 | 2,894.5 | 2,900 | 2,830.5 | 2,836.5 | 585,600 | 2,836.50 |
| 2024-04-16 | 2,965.5 | 2,977.5 | 2,868 | 2,894.5 | 893,000 | 2,894.50 |
| 2024-04-15 | 2,974 | 2,999.5 | 2,957 | 2,995.5 | 590,300 | 2,995.50 |
| 2024-04-12 | 3,030 | 3,037 | 2,983.5 | 3,034 | 963,900 | 3,034 |
| 2024-04-11 | 2,949 | 3,007 | 2,925.5 | 3,004 | 712,400 | 3,004 |
| 2024-04-10 | 3,048 | 3,054 | 2,971.5 | 2,989.5 | 788,600 | 2,989.50 |
| 2024-04-09 | 3,047 | 3,073 | 3,016 | 3,064 | 444,600 | 3,064 |
| 2024-04-08 | 2,958.5 | 3,029 | 2,941.5 | 3,029 | 769,200 | 3,029 |
| 2024-04-05 | 2,935 | 2,967.5 | 2,888.5 | 2,952.5 | 1,559,900 | 2,952.50 |
| 2024-04-04 | 3,061 | 3,125 | 3,051 | 3,055 | 777,000 | 3,055 |
| 2024-04-03 | 3,038 | 3,049 | 2,998 | 3,013 | 1,058,100 | 3,013 |
| 2024-04-02 | 3,015 | 3,080 | 2,994.5 | 3,056 | 1,092,300 | 3,056 |
| 2024-04-01 | 3,201 | 3,209 | 3,032 | 3,044 | 1,213,200 | 3,044 |
| 2024-03-29 | 3,154 | 3,197 | 3,138 | 3,176 | 1,151,600 | 3,176 |
| 2024-03-28 | 3,151 | 3,182 | 3,096 | 3,107 | 801,200 | 3,107 |
| 2024-03-27 | 3,270 | 3,303 | 3,253 | 3,269 | 1,008,600 | 3,269 |
| 2024-03-26 | 3,265 | 3,265 | 3,202 | 3,250 | 703,000 | 3,250 |
| 2024-03-25 | 3,256 | 3,300 | 3,234 | 3,266 | 668,900 | 3,266 |
| 2024-03-22 | 3,240 | 3,274 | 3,230 | 3,272 | 789,300 | 3,272 |
| 2024-03-21 | 3,285 | 3,290 | 3,209 | 3,256 | 1,029,000 | 3,256 |
| 2024-03-19 | 3,103 | 3,242 | 3,092 | 3,241 | 1,395,100 | 3,241 |
| 2024-03-18 | 3,032 | 3,085 | 2,998.5 | 3,077 | 745,000 | 3,077 |
| 2024-03-15 | 2,950 | 3,009 | 2,950 | 2,991.5 | 638,300 | 2,991.50 |
| 2024-03-14 | 2,994 | 3,007 | 2,946 | 3,007 | 633,900 | 3,007 |
| 2024-03-13 | 3,084 | 3,114 | 2,916 | 2,994 | 1,081,800 | 2,994 |
| 2024-03-12 | 3,003 | 3,075 | 2,965.5 | 3,062 | 881,600 | 3,062 |
| 2024-03-11 | 3,060 | 3,072 | 3,003 | 3,037 | 1,017,500 | 3,037 |
| 2024-03-08 | 3,076 | 3,105 | 3,024 | 3,060 | 1,260,200 | 3,060 |
| 2024-03-07 | 3,069 | 3,141 | 3,031 | 3,068 | 1,144,900 | 3,068 |
| 2024-03-06 | 2,998 | 3,055 | 2,991 | 3,043 | 1,092,600 | 3,043 |
| 2024-03-05 | 2,973.5 | 2,995 | 2,947 | 2,976.5 | 729,200 | 2,976.50 |
| 2024-03-04 | 2,990.5 | 2,995 | 2,922 | 2,960 | 913,800 | 2,960 |
| 2024-03-01 | 2,912 | 2,988 | 2,907.5 | 2,978 | 662,000 | 2,978 |
| 2024-02-29 | 2,877 | 2,936 | 2,874 | 2,912 | 635,300 | 2,912 |
| 2024-02-28 | 2,862 | 2,891.5 | 2,824 | 2,870 | 647,000 | 2,870 |
| 2024-02-27 | 2,857 | 2,894.5 | 2,841 | 2,841 | 666,200 | 2,841 |
| 2024-02-26 | 2,870.5 | 2,907.5 | 2,855 | 2,875 | 714,800 | 2,875 |
| 2024-02-22 | 2,876 | 2,878.5 | 2,825.5 | 2,856 | 790,900 | 2,856 |
| 2024-02-21 | 2,840 | 2,884.5 | 2,822 | 2,862 | 663,200 | 2,862 |
| 2024-02-20 | 2,812 | 2,843 | 2,800.5 | 2,820 | 581,900 | 2,820 |
| 2024-02-19 | 2,721 | 2,792 | 2,720.5 | 2,791 | 569,600 | 2,791 |
| 2024-02-16 | 2,690.5 | 2,753.5 | 2,681 | 2,711.5 | 1,039,100 | 2,711.50 |
| 2024-02-15 | 2,748 | 2,753 | 2,687 | 2,687.5 | 804,500 | 2,687.50 |
| 2024-02-14 | 2,731.5 | 2,768.5 | 2,690.5 | 2,725 | 1,410,000 | 2,725 |
| 2024-02-13 | 2,767 | 2,794 | 2,703 | 2,781.5 | 844,000 | 2,781.50 |
| 2024-02-09 | 2,771 | 2,777 | 2,717.5 | 2,732.5 | 783,100 | 2,732.50 |
| 2024-02-08 | 2,705 | 2,767 | 2,699 | 2,750 | 910,000 | 2,750 |
| 2024-02-07 | 2,693.5 | 2,732 | 2,692 | 2,721 | 656,700 | 2,721 |
| 2024-02-06 | 2,745 | 2,750 | 2,700 | 2,703.5 | 718,200 | 2,703.50 |
| 2024-02-05 | 2,731 | 2,760.5 | 2,702 | 2,755.5 | 658,700 | 2,755.50 |
| 2024-02-02 | 2,760.5 | 2,760.5 | 2,702 | 2,724.5 | 619,400 | 2,724.50 |
| 2024-02-01 | 2,747 | 2,763.5 | 2,717.5 | 2,739.5 | 723,600 | 2,739.50 |
| 2024-01-31 | 2,735 | 2,760 | 2,703.5 | 2,760 | 1,196,000 | 2,760 |
| 2024-01-30 | 2,800 | 2,807 | 2,750 | 2,750.5 | 468,700 | 2,750.50 |
| 2024-01-29 | 2,761 | 2,819 | 2,761 | 2,787.5 | 589,400 | 2,787.50 |
| 2024-01-26 | 2,775 | 2,782.5 | 2,743 | 2,760 | 625,000 | 2,760 |
| 2024-01-25 | 2,820 | 2,828 | 2,779 | 2,779 | 673,400 | 2,779 |
| 2024-01-24 | 2,830 | 2,834 | 2,783.5 | 2,800 | 742,800 | 2,800 |
| 2024-01-23 | 2,854.5 | 2,895 | 2,823 | 2,847 | 762,100 | 2,847 |
| 2024-01-22 | 2,799.5 | 2,848.5 | 2,793 | 2,839.5 | 490,600 | 2,839.50 |
| 2024-01-19 | 2,729 | 2,754 | 2,707.5 | 2,751.5 | 573,100 | 2,751.50 |
| 2024-01-18 | 2,719 | 2,751.5 | 2,712.5 | 2,729.5 | 556,900 | 2,729.50 |
| 2024-01-17 | 2,776 | 2,799.5 | 2,720 | 2,721.5 | 1,100,600 | 2,721.50 |
| 2024-01-16 | 2,767 | 2,775 | 2,727 | 2,748 | 609,300 | 2,748 |
| 2024-01-15 | 2,688.5 | 2,780 | 2,681 | 2,767 | 767,900 | 2,767 |
| 2024-01-12 | 2,788 | 2,789.5 | 2,703 | 2,725 | 1,256,900 | 2,725 |
| 2024-01-11 | 2,749.5 | 2,769.5 | 2,731.5 | 2,738 | 918,800 | 2,738 |
| 2024-01-10 | 2,636.5 | 2,712.5 | 2,635 | 2,698 | 741,600 | 2,698 |
| 2024-01-09 | 2,653 | 2,667 | 2,624 | 2,637.5 | 586,200 | 2,637.50 |
| 2024-01-05 | 2,610.5 | 2,654 | 2,597 | 2,628 | 630,500 | 2,628 |
| 2024-01-04 | 2,585 | 2,595 | 2,550.5 | 2,589 | 621,900 | 2,589 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
