1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2019年

8253 (株)クレディセゾン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9141,9381,8991,901837,4001,901
2019-12-271,8701,8901,8551,883835,2001,883
2019-12-261,8501,8911,8491,877468,8001,877
2019-12-251,8511,8541,8361,842387,6001,842
2019-12-241,8841,8881,8531,862335,0001,862
2019-12-231,8931,9001,8701,876454,1001,876
2019-12-201,8751,8941,8661,886741,8001,886
2019-12-191,8781,8891,8571,868606,9001,868
2019-12-181,8821,9121,8701,886885,4001,886
2019-12-171,8931,9051,8811,896647,2001,896
2019-12-161,9071,9121,8841,888557,1001,888
2019-12-131,9011,9391,8981,9081,713,3001,908
2019-12-121,8631,8651,8391,857682,9001,857
2019-12-111,8331,8811,8301,8681,271,4001,868
2019-12-101,8051,8431,8051,823827,6001,823
2019-12-091,8231,8391,8231,827667,1001,827
2019-12-061,8271,8461,8201,823727,5001,823
2019-12-051,8001,8461,7931,825976,3001,825
2019-12-041,7801,7961,7681,793757,8001,793
2019-12-031,7811,7951,7691,7931,063,3001,793
2019-12-021,8271,8271,7951,810934,2001,810
2019-11-291,8321,8451,8051,810894,0001,810
2019-11-281,8261,8441,8261,839506,2001,839
2019-11-271,8341,8451,8231,831645,6001,831
2019-11-261,8351,8601,8121,8141,470,5001,814
2019-11-251,8111,8431,8111,834829,0001,834
2019-11-221,7871,8211,7871,813847,0001,813
2019-11-211,8141,8221,7771,808842,7001,808
2019-11-201,7951,8151,7801,807844,6001,807
2019-11-191,7891,8261,7871,8051,519,2001,805
2019-11-181,7801,8041,7691,7761,410,9001,776
2019-11-151,7761,8081,7711,7951,165,4001,795
2019-11-141,7471,7751,7451,7691,153,9001,769
2019-11-131,7691,7711,7161,7461,584,6001,746
2019-11-121,6281,7961,6261,7892,310,5001,789
2019-11-111,6791,6851,6551,6601,069,2001,660
2019-11-081,6661,6821,6571,6691,667,4001,669
2019-11-071,6291,6501,6201,6481,062,5001,648
2019-11-061,6241,6341,6101,631986,3001,631
2019-11-051,5691,6231,5641,6141,691,7001,614
2019-11-011,5551,5701,5421,5691,034,6001,569
2019-10-311,5881,5991,5701,5781,017,0001,578
2019-10-301,5721,5801,5601,5701,251,7001,570
2019-10-291,5731,5931,5681,5821,029,7001,582
2019-10-281,5501,5671,5381,5611,116,6001,561
2019-10-251,5441,5661,5421,554981,7001,554
2019-10-241,5611,5751,5481,552773,6001,552
2019-10-231,5341,5631,5221,5591,225,8001,559
2019-10-211,4991,5181,4971,514815,6001,514
2019-10-181,5061,5201,4911,5001,092,2001,500
2019-10-171,5001,5061,4921,4961,465,2001,496
2019-10-161,5101,5201,4941,5011,594,7001,501
2019-10-151,4611,4931,4581,4841,873,5001,484
2019-10-111,4671,4691,4431,4481,344,9001,448
2019-10-101,4371,4431,4141,439915,8001,439
2019-10-091,4131,4341,4061,4291,226,5001,429
2019-10-081,4261,4471,4261,4331,183,7001,433
2019-10-071,4611,4711,4011,4131,467,2001,413
2019-10-041,4391,4581,4241,4561,183,7001,456
2019-10-031,4321,4481,4261,4451,210,4001,445
2019-10-021,4411,4651,4401,4531,190,4001,453
2019-10-011,4491,4671,4441,4581,526,1001,458
2019-09-301,4311,4501,4201,4491,996,3001,449
2019-09-271,3921,4031,3721,3851,195,8001,385
2019-09-261,3921,4091,3861,3961,019,4001,396
2019-09-251,3611,3861,3481,3801,043,9001,380
2019-09-241,4031,4081,3801,3811,042,1001,381
2019-09-201,3721,4011,3711,4011,540,8001,401
2019-09-191,3791,3961,3781,3821,092,2001,382
2019-09-181,3781,3851,3551,3731,163,4001,373
2019-09-171,3611,3941,3561,3921,637,6001,392
2019-09-131,3581,3591,3251,3542,230,9001,354
2019-09-121,3321,3361,3111,3281,527,7001,328
2019-09-111,3001,3351,2951,3301,873,8001,330
2019-09-101,2471,2761,2471,2741,142,5001,274
2019-09-091,1951,2301,1951,228960,7001,228
2019-09-061,1971,2161,1891,1931,954,5001,193
2019-09-051,1531,1871,1491,1671,190,1001,167
2019-09-041,1681,1681,1371,152890,5001,152
2019-09-031,1631,1851,1601,180673,8001,180
2019-09-021,1761,1851,1661,169627,9001,169
2019-08-301,1701,1881,1701,182906,8001,182
2019-08-291,1571,1651,1441,161775,2001,161
2019-08-281,1431,1561,1391,151934,6001,151
2019-08-271,1601,1691,1321,1351,751,0001,135
2019-08-261,1141,1391,1031,1361,230,4001,136
2019-08-231,1441,1591,1341,144739,0001,144
2019-08-221,1491,1601,1391,143913,7001,143
2019-08-211,1591,1611,1381,1471,320,5001,147
2019-08-201,1891,1961,1671,1701,105,4001,170
2019-08-191,1981,2071,1861,1951,172,5001,195
2019-08-161,1711,2031,1701,1891,233,3001,189
2019-08-151,1651,1911,1651,1831,325,3001,183
2019-08-141,1981,2021,1741,1941,471,5001,194
2019-08-131,2671,2691,2041,2061,418,0001,206
2019-08-091,2401,3141,2171,2671,920,9001,267
2019-08-081,2401,2481,2321,233901,0001,233
2019-08-071,2611,2731,2451,246927,2001,246
2019-08-061,2221,2671,2141,2641,200,6001,264
2019-08-051,2891,2901,2571,2701,004,2001,270
2019-08-021,2911,3031,2801,2971,197,0001,297
2019-08-011,3241,3261,3051,3171,019,9001,317
2019-07-311,3101,3321,3031,3311,349,1001,331
2019-07-301,2951,3211,2951,318792,6001,318
2019-07-291,2891,2961,2791,287557,6001,287
2019-07-261,2891,2911,2801,289679,3001,289
2019-07-251,2911,3031,2861,296543,4001,296
2019-07-241,3041,3081,2841,291882,9001,291
2019-07-231,2771,2991,2651,289818,9001,289
2019-07-221,2961,3031,2831,288790,3001,288
2019-07-191,2611,3001,2551,2911,013,6001,291
2019-07-181,2751,2751,2431,2471,155,2001,247
2019-07-171,3031,3111,2851,285885,1001,285
2019-07-161,3131,3191,2951,303851,2001,303
2019-07-121,3451,3451,3161,3201,127,4001,320
2019-07-111,2991,3251,2971,3191,068,8001,319
2019-07-101,2841,2991,2821,295840,0001,295
2019-07-091,2841,2931,2751,290763,2001,290
2019-07-081,2881,2961,2801,284714,1001,284
2019-07-051,2601,2921,2561,288769,3001,288
2019-07-041,2871,2921,2621,266658,5001,266
2019-07-031,2691,2821,2551,281908,1001,281
2019-07-021,2811,2871,2711,282770,8001,282
2019-07-011,2821,2901,2751,283863,4001,283
2019-06-281,2631,2831,2521,2611,169,2001,261
2019-06-271,2611,2821,2541,280741,9001,280
2019-06-261,2531,2571,2421,250829,6001,250
2019-06-251,2551,2611,2471,252941,0001,252
2019-06-241,2531,2721,2441,256830,3001,256
2019-06-211,2461,2541,2381,2501,748,2001,250
2019-06-201,2441,2561,2351,241993,8001,241
2019-06-191,2401,2561,2371,2401,095,6001,240
2019-06-181,2281,2401,2161,222949,6001,222
2019-06-171,2221,2471,2181,242716,9001,242
2019-06-141,2301,2501,2241,2261,487,5001,226
2019-06-131,2321,2371,2151,2341,145,9001,234
2019-06-121,2271,2341,2061,2251,094,1001,225
2019-06-111,2161,2371,2121,2271,031,5001,227
2019-06-101,2481,2601,2061,2161,600,5001,216
2019-06-071,1781,3041,1671,2263,451,8001,226
2019-06-061,1581,1891,1551,172954,3001,172
2019-06-051,1751,1991,1661,1761,769,9001,176
2019-06-041,0941,1431,0941,1422,013,4001,142
2019-06-031,1151,1191,0631,0852,151,1001,085
2019-05-311,1831,1941,1671,1701,078,5001,170
2019-05-301,1651,1981,1631,1951,147,4001,195
2019-05-291,1551,1841,1341,1801,679,3001,180
2019-05-281,1331,1801,1271,1722,462,1001,172
2019-05-271,1281,1421,1191,1351,018,5001,135
2019-05-241,0951,1291,0881,1182,341,5001,118
2019-05-231,1281,1281,0981,1051,733,3001,105
2019-05-221,1721,1801,1401,1421,446,9001,142
2019-05-211,1731,1931,1711,1761,370,0001,176
2019-05-201,1741,1861,1591,1801,218,9001,180
2019-05-171,1701,1761,1401,1632,074,6001,163
2019-05-161,2251,2251,1541,1712,790,8001,171
2019-05-151,3531,3861,2031,2302,734,6001,230
2019-05-141,3081,3531,2871,3512,468,7001,351
2019-05-131,3231,3481,3061,3421,328,1001,342
2019-05-101,3471,3681,3241,3401,532,4001,340
2019-05-091,3171,3511,3171,3401,728,0001,340
2019-05-081,3511,3891,3271,3381,900,5001,338
2019-05-071,4161,4251,3621,3671,673,0001,367
2019-04-261,4061,4171,3881,4161,120,0001,416
2019-04-251,4101,4351,4041,4341,012,4001,434
2019-04-241,4441,4511,4151,4211,058,7001,421
2019-04-231,4591,4671,4261,437894,6001,437
2019-04-221,4951,4971,4381,444886,7001,444
2019-04-191,4941,5011,4751,496620,9001,496
2019-04-181,5011,5151,4901,495956,2001,495
2019-04-171,4801,5091,4581,500998,6001,500
2019-04-161,4831,4911,4661,4901,172,3001,490
2019-04-151,4511,5141,4471,5121,714,6001,512
2019-04-121,4431,4681,4271,4421,894,9001,442
2019-04-111,4151,4211,3981,4151,670,1001,415
2019-04-101,4391,4471,4131,4151,581,2001,415
2019-04-091,4651,4671,4241,4421,250,3001,442
2019-04-081,5151,5151,4661,4661,033,9001,466
2019-04-051,5121,5181,5001,504728,1001,504
2019-04-041,5251,5271,5101,514653,7001,514
2019-04-031,5501,5501,5131,5231,033,2001,523
2019-04-021,5281,5651,5171,5501,441,0001,550
2019-04-011,4761,5051,4711,4991,380,8001,499
2019-03-291,4651,4761,4521,4621,533,9001,462
2019-03-281,4761,4831,4561,4571,320,8001,457
2019-03-271,5091,5101,4801,5011,114,6001,501
2019-03-261,5231,5511,5141,5511,019,5001,551
2019-03-251,5161,5181,5031,515765,4001,515
2019-03-221,5661,5691,5371,551790,0001,551
2019-03-201,5531,5661,5451,5621,078,2001,562
2019-03-191,5611,5801,5461,5701,077,1001,570
2019-03-181,5641,5761,5481,549803,9001,549
2019-03-151,5371,5611,5351,5491,061,0001,549
2019-03-141,5311,5451,5231,526923,5001,526
2019-03-131,5181,5311,4981,519890,6001,519
2019-03-121,5281,5371,5121,5241,021,2001,524
2019-03-111,5041,5281,5001,523823,0001,523
2019-03-081,5321,5361,4951,5031,743,4001,503
2019-03-071,5511,5621,5391,5421,118,4001,542
2019-03-061,5961,6031,5671,580913,7001,580
2019-03-051,6151,6211,5861,5871,094,3001,587
2019-03-041,6451,6451,6041,631653,5001,631
2019-03-011,5911,6141,5851,610925,1001,610
2019-02-281,6581,6601,6091,6161,182,8001,616
2019-02-271,6411,6611,6371,652940,8001,652
2019-02-261,6511,6611,6351,638866,4001,638
2019-02-251,6311,6451,6251,642827,4001,642
2019-02-221,5961,6171,5881,611546,9001,611
2019-02-211,6091,6191,5951,6111,208,1001,611
2019-02-201,5661,6001,5591,592992,7001,592
2019-02-191,5701,5721,5421,569625,8001,569
2019-02-181,5661,5681,5461,562603,8001,562
2019-02-151,5321,5431,5021,533717,6001,533
2019-02-141,5211,5341,4981,532695,6001,532
2019-02-131,5341,5591,5311,5401,298,7001,540
2019-02-121,4781,5381,4471,5241,751,0001,524
2019-02-081,3721,4621,3711,4481,940,9001,448
2019-02-071,4371,4401,3971,402939,7001,402
2019-02-061,4411,4511,4261,444538,0001,444
2019-02-051,4291,4451,4231,440514,0001,440
2019-02-041,4311,4401,4111,429851,0001,429
2019-02-011,4281,4331,4121,415755,8001,415
2019-01-311,4381,4441,4201,430742,7001,430
2019-01-301,4401,4421,4051,4101,003,3001,410
2019-01-291,4541,4601,4191,4321,291,8001,432
2019-01-281,4591,4591,4291,436853,8001,436
2019-01-251,4381,4591,4321,455870,9001,455
2019-01-241,4221,4401,4181,430838,0001,430
2019-01-231,3941,4171,3891,411893,8001,411
2019-01-221,4001,4161,3841,396603,2001,396
2019-01-211,4071,4161,3981,398574,8001,398
2019-01-181,3691,3981,3641,389795,5001,389
2019-01-171,3631,3851,3501,359910,8001,359
2019-01-161,3991,3991,3501,351841,4001,351
2019-01-151,3501,3901,3431,3841,036,5001,384
2019-01-111,3411,3501,3291,3441,329,3001,344
2019-01-101,3241,3391,3061,335969,4001,335
2019-01-091,3541,3611,3451,347886,1001,347
2019-01-081,3341,3531,3251,345946,4001,345
2019-01-071,3301,3531,3201,3201,314,1001,320
2019-01-041,2691,3111,2651,2961,152,0001,296

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