8253 (株)クレディセゾン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,217 | 3,257 | 3,070 | 3,128 | 1,224,000 | 3,128 |
| 2025-04-03 | 3,320 | 3,388 | 3,317 | 3,357 | 1,107,300 | 3,357 |
| 2025-04-02 | 3,516 | 3,533 | 3,442 | 3,486 | 727,200 | 3,486 |
| 2025-04-01 | 3,579 | 3,590 | 3,511 | 3,511 | 644,300 | 3,511 |
| 2025-03-31 | 3,550 | 3,559 | 3,481 | 3,526 | 757,000 | 3,526 |
| 2025-03-28 | 3,685 | 3,720 | 3,652 | 3,673 | 579,700 | 3,673 |
| 2025-03-27 | 3,762 | 3,797 | 3,734 | 3,796 | 701,500 | 3,796 |
| 2025-03-26 | 3,790 | 3,793 | 3,735 | 3,766 | 554,000 | 3,766 |
| 2025-03-25 | 3,823 | 3,823 | 3,761 | 3,768 | 411,100 | 3,768 |
| 2025-03-24 | 3,767 | 3,804 | 3,748 | 3,782 | 428,400 | 3,782 |
| 2025-03-21 | 3,747 | 3,789 | 3,726 | 3,741 | 762,500 | 3,741 |
| 2025-03-19 | 3,765 | 3,783 | 3,722 | 3,733 | 779,300 | 3,733 |
| 2025-03-18 | 3,720 | 3,789 | 3,706 | 3,782 | 695,700 | 3,782 |
| 2025-03-17 | 3,659 | 3,715 | 3,636 | 3,703 | 501,700 | 3,703 |
| 2025-03-14 | 3,570 | 3,642 | 3,570 | 3,626 | 1,025,000 | 3,626 |
| 2025-03-13 | 3,512 | 3,586 | 3,505 | 3,570 | 860,800 | 3,570 |
| 2025-03-12 | 3,444 | 3,482 | 3,420 | 3,464 | 798,500 | 3,464 |
| 2025-03-11 | 3,345 | 3,461 | 3,332 | 3,444 | 1,034,700 | 3,444 |
| 2025-03-10 | 3,557 | 3,565 | 3,460 | 3,465 | 985,200 | 3,465 |
| 2025-03-07 | 3,525 | 3,533 | 3,483 | 3,533 | 768,400 | 3,533 |
| 2025-03-06 | 3,542 | 3,585 | 3,542 | 3,585 | 595,700 | 3,585 |
| 2025-03-05 | 3,485 | 3,558 | 3,466 | 3,542 | 914,500 | 3,542 |
| 2025-03-04 | 3,570 | 3,600 | 3,463 | 3,504 | 790,000 | 3,504 |
| 2025-03-03 | 3,564 | 3,613 | 3,548 | 3,595 | 604,600 | 3,595 |
| 2025-02-28 | 3,526 | 3,538 | 3,468 | 3,521 | 1,368,000 | 3,521 |
| 2025-02-27 | 3,495 | 3,550 | 3,461 | 3,546 | 750,400 | 3,546 |
| 2025-02-26 | 3,578 | 3,591 | 3,469 | 3,513 | 600,300 | 3,513 |
| 2025-02-25 | 3,550 | 3,589 | 3,528 | 3,559 | 627,700 | 3,559 |
| 2025-02-21 | 3,536 | 3,611 | 3,533 | 3,577 | 600,600 | 3,577 |
| 2025-02-20 | 3,618 | 3,632 | 3,571 | 3,585 | 667,300 | 3,585 |
| 2025-02-19 | 3,665 | 3,719 | 3,626 | 3,674 | 547,600 | 3,674 |
| 2025-02-18 | 3,779 | 3,786 | 3,693 | 3,703 | 605,900 | 3,703 |
| 2025-02-17 | 3,747 | 4,025 | 3,719 | 3,779 | 2,019,600 | 3,779 |
| 2025-02-14 | 3,570 | 3,579 | 3,493 | 3,537 | 1,275,300 | 3,537 |
| 2025-02-13 | 3,568 | 3,594 | 3,556 | 3,588 | 728,800 | 3,588 |
| 2025-02-12 | 3,605 | 3,610 | 3,545 | 3,568 | 814,000 | 3,568 |
| 2025-02-10 | 3,617 | 3,636 | 3,577 | 3,577 | 360,900 | 3,577 |
| 2025-02-07 | 3,615 | 3,662 | 3,609 | 3,617 | 338,600 | 3,617 |
| 2025-02-06 | 3,605 | 3,633 | 3,597 | 3,615 | 352,500 | 3,615 |
| 2025-02-05 | 3,628 | 3,659 | 3,604 | 3,611 | 475,000 | 3,611 |
| 2025-02-04 | 3,700 | 3,703 | 3,581 | 3,621 | 569,700 | 3,621 |
| 2025-02-03 | 3,573 | 3,645 | 3,565 | 3,635 | 751,300 | 3,635 |
| 2025-01-31 | 3,712 | 3,720 | 3,640 | 3,673 | 318,100 | 3,673 |
| 2025-01-30 | 3,663 | 3,713 | 3,631 | 3,709 | 504,700 | 3,709 |
| 2025-01-29 | 3,651 | 3,671 | 3,629 | 3,644 | 456,800 | 3,644 |
| 2025-01-28 | 3,606 | 3,669 | 3,582 | 3,650 | 626,800 | 3,650 |
| 2025-01-27 | 3,679 | 3,696 | 3,622 | 3,654 | 712,500 | 3,654 |
| 2025-01-24 | 3,661 | 3,664 | 3,604 | 3,616 | 522,600 | 3,616 |
| 2025-01-23 | 3,647 | 3,687 | 3,615 | 3,626 | 552,900 | 3,626 |
| 2025-01-22 | 3,650 | 3,682 | 3,632 | 3,673 | 553,300 | 3,673 |
| 2025-01-21 | 3,676 | 3,682 | 3,631 | 3,667 | 338,100 | 3,667 |
| 2025-01-20 | 3,657 | 3,693 | 3,647 | 3,672 | 361,400 | 3,672 |
| 2025-01-17 | 3,602 | 3,667 | 3,558 | 3,657 | 592,500 | 3,657 |
| 2025-01-16 | 3,584 | 3,617 | 3,576 | 3,596 | 534,100 | 3,596 |
| 2025-01-15 | 3,568 | 3,573 | 3,532 | 3,566 | 479,800 | 3,566 |
| 2025-01-14 | 3,540 | 3,577 | 3,480 | 3,549 | 714,400 | 3,549 |
| 2025-01-10 | 3,587 | 3,618 | 3,552 | 3,571 | 855,200 | 3,571 |
| 2025-01-09 | 3,562 | 3,604 | 3,557 | 3,569 | 401,200 | 3,569 |
| 2025-01-08 | 3,650 | 3,656 | 3,565 | 3,567 | 580,900 | 3,567 |
| 2025-01-07 | 3,639 | 3,710 | 3,631 | 3,651 | 607,900 | 3,651 |
| 2025-01-06 | 3,670 | 3,700 | 3,609 | 3,648 | 515,900 | 3,648 |
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