1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2020年

8253 (株)クレディセゾン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1941,1961,1751,186853,7001,186
2020-12-291,1621,1891,1561,188844,4001,188
2020-12-281,1751,1781,1551,161704,6001,161
2020-12-251,1631,1741,1591,170542,4001,170
2020-12-241,1591,1671,1481,153972,1001,153
2020-12-231,1711,1711,1411,1511,230,1001,151
2020-12-221,2001,2041,1741,1831,059,0001,183
2020-12-211,2261,2321,2041,216855,3001,216
2020-12-181,2281,2331,2181,231923,5001,231
2020-12-171,2471,2521,2211,2271,344,4001,227
2020-12-161,2421,2611,2421,251794,1001,251
2020-12-151,2381,2491,2321,237994,2001,237
2020-12-141,2321,2661,2311,246749,2001,246
2020-12-111,2571,2641,2231,2441,137,6001,244
2020-12-101,2901,2951,2501,252847,7001,252
2020-12-091,2461,2851,2451,278712,8001,278
2020-12-081,2461,2681,2381,246721,8001,246
2020-12-071,2881,2881,2601,260810,3001,260
2020-12-041,2431,2691,2391,260813,8001,260
2020-12-031,2351,2501,2301,244977,2001,244
2020-12-021,2051,2451,1961,2321,308,6001,232
2020-12-011,1811,2041,1721,2041,365,3001,204
2020-11-301,2461,2461,1891,1951,381,1001,195
2020-11-271,2151,2551,2071,2471,370,1001,247
2020-11-261,1981,2051,1831,200799,3001,200
2020-11-251,2421,2501,2081,2101,467,9001,210
2020-11-241,1931,2121,1851,2001,502,9001,200
2020-11-201,1501,1761,1411,1631,502,3001,163
2020-11-191,2201,2301,1671,1781,631,2001,178
2020-11-181,2571,2571,2221,2261,223,0001,226
2020-11-171,2581,2831,2391,2721,885,5001,272
2020-11-161,3011,3051,2391,2481,915,8001,248
2020-11-131,2661,2771,2431,2711,557,6001,271
2020-11-121,3021,3021,2571,2731,621,3001,273
2020-11-111,3871,4201,2921,3202,145,3001,320
2020-11-101,3131,3461,2941,3382,143,3001,338
2020-11-091,2001,2281,1861,2131,111,8001,213
2020-11-061,1521,1991,1521,1981,054,5001,198
2020-11-051,1391,1581,1171,1451,336,0001,145
2020-11-041,1941,2001,1651,1691,146,3001,169
2020-11-021,1321,1691,1321,154747,6001,154
2020-10-301,1601,1611,1151,122797,6001,122
2020-10-291,1391,1571,1261,152646,2001,152
2020-10-281,1881,1921,1521,1621,054,2001,162
2020-10-271,2091,2161,1941,213620,9001,213
2020-10-261,2181,2351,2121,223836,4001,223
2020-10-231,2261,2421,2181,231721,7001,231
2020-10-221,1891,2221,1851,202801,8001,202
2020-10-211,1881,2211,1771,219884,0001,219
2020-10-201,1941,2001,1801,188712,4001,188
2020-10-191,1841,2081,1821,200622,4001,200
2020-10-161,1751,1931,1671,184919,1001,184
2020-10-151,1651,1811,1591,177695,4001,177
2020-10-141,1671,1671,1511,161727,1001,161
2020-10-131,1761,1861,1681,181911,5001,181
2020-10-121,1831,1951,1731,193761,4001,193
2020-10-091,2001,2141,1831,1991,479,2001,199
2020-10-081,1701,2131,1521,1941,669,2001,194
2020-10-071,1381,1611,1281,155754,9001,155
2020-10-061,1381,1581,1311,151806,0001,151
2020-10-051,1351,1521,1301,140876,1001,140
2020-10-021,1031,1291,1031,113928,0001,113
2020-09-301,1351,1431,1121,1121,190,2001,112
2020-09-291,1641,1701,1341,141484,3001,141
2020-09-281,1331,1551,1291,155975,8001,155
2020-09-251,1161,1261,1111,1241,060,4001,124
2020-09-241,1061,1081,0911,1011,040,2001,101
2020-09-231,1361,1371,1131,122892,8001,122
2020-09-181,1831,1831,1561,1571,194,3001,157
2020-09-171,1811,1901,1701,171721,5001,171
2020-09-161,1751,1911,1721,1791,242,8001,179
2020-09-151,2271,2271,2021,221765,6001,221
2020-09-141,2201,2421,2171,234675,4001,234
2020-09-111,2081,2191,1791,2191,234,2001,219
2020-09-101,1871,2141,1751,209891,9001,209
2020-09-091,1941,2131,1861,190949,0001,190
2020-09-081,2051,2331,2001,2301,150,5001,230
2020-09-071,1831,1971,1781,188713,2001,188
2020-09-041,1581,1741,1531,171539,2001,171
2020-09-031,2081,2081,1751,179830,4001,179
2020-09-021,2091,2101,1741,184773,7001,184
2020-09-011,1931,2201,1761,2121,469,6001,212
2020-08-311,2181,2271,2091,2091,088,2001,209
2020-08-281,1861,2161,1671,1851,524,6001,185
2020-08-271,1821,1841,1541,163835,8001,163
2020-08-261,1811,1951,1761,192858,9001,192
2020-08-251,1781,1881,1681,1871,196,9001,187
2020-08-241,1211,1311,1121,125658,2001,125
2020-08-211,1381,1501,1161,117751,9001,117
2020-08-201,1421,1521,1271,128805,7001,128
2020-08-191,1031,1401,0951,140864,6001,140
2020-08-181,1291,1291,0901,1051,444,5001,105
2020-08-171,1551,1601,1321,1421,088,6001,142
2020-08-141,1611,1691,1461,1631,081,1001,163
2020-08-131,1501,1651,1351,1551,479,9001,155
2020-08-121,1261,1601,1261,1441,434,5001,144
2020-08-111,0241,1261,0181,1202,630,6001,120
2020-08-071,0601,0621,0401,0541,332,5001,054
2020-08-061,0741,0841,0571,065994,0001,065
2020-08-051,0541,0781,0491,0711,318,9001,071
2020-08-041,0331,0611,0331,0551,241,3001,055
2020-08-031,0071,0451,0001,0211,562,4001,021
2020-07-311,0081,0189769791,282,900979
2020-07-301,0661,0701,0241,0261,184,2001,026
2020-07-291,0651,0801,0611,067806,9001,067
2020-07-281,0931,0991,0791,085770,8001,085
2020-07-271,0651,1021,0571,099996,6001,099
2020-07-221,0901,1041,0831,083845,6001,083
2020-07-211,0951,1001,0711,0781,230,5001,078
2020-07-201,1251,1291,1061,111526,9001,111
2020-07-171,1461,1461,1201,121609,8001,121
2020-07-161,1421,1631,1301,145929,7001,145
2020-07-151,1371,1511,1151,124809,8001,124
2020-07-141,1131,1311,0921,117920,3001,117
2020-07-131,1071,1361,1031,1191,259,0001,119
2020-07-101,0721,0791,0531,0712,524,3001,071
2020-07-091,1251,1431,1021,1051,047,9001,105
2020-07-081,1341,1471,1311,1391,223,6001,139
2020-07-071,1771,1891,1591,1621,000,5001,162
2020-07-061,1381,1881,1321,1821,240,1001,182
2020-07-031,2181,2241,1431,1521,281,3001,152
2020-07-021,1921,2181,1671,2001,630,5001,200
2020-07-011,2241,2291,1881,1981,553,5001,198
2020-06-301,2611,2811,2291,2321,506,6001,232
2020-06-291,2541,2591,2141,2311,701,6001,231
2020-06-261,3121,3131,2911,297802,8001,297
2020-06-251,3201,3231,2721,2821,393,6001,282
2020-06-241,3631,3651,3431,345825,1001,345
2020-06-231,3651,3731,3411,355646,4001,355
2020-06-221,3361,3611,3251,355670,9001,355
2020-06-191,3851,3861,3351,3561,512,2001,356
2020-06-181,3651,3791,3491,360944,3001,360
2020-06-171,3661,3871,3341,3771,370,0001,377
2020-06-161,3621,3961,3381,3891,270,6001,389
2020-06-151,3681,3731,2911,2951,133,6001,295
2020-06-121,3301,3861,2931,3672,255,3001,367
2020-06-111,3901,3971,3531,3551,461,1001,355
2020-06-101,4001,4411,3911,4311,651,1001,431
2020-06-091,4561,4611,4181,4251,735,7001,425
2020-06-081,3961,4871,3961,4782,509,3001,478
2020-06-051,3471,3751,3351,3721,575,9001,372
2020-06-041,3651,3701,3131,3211,388,4001,321
2020-06-031,3361,3581,3241,3391,654,9001,339
2020-06-021,2851,3271,2721,3151,708,1001,315
2020-06-011,2711,3041,2571,2712,064,2001,271
2020-05-291,3021,3331,2821,28312,652,5001,283
2020-05-281,3451,3751,3091,3283,059,2001,328
2020-05-271,2151,3111,2141,2852,924,7001,285
2020-05-261,1731,2231,1691,2142,073,3001,214
2020-05-251,1501,1541,1261,152860,0001,152
2020-05-221,1551,1581,1251,1341,248,0001,134
2020-05-211,1481,1591,1361,1451,284,7001,145
2020-05-201,1661,1721,1411,1551,422,7001,155
2020-05-191,1821,1981,1501,1631,713,9001,163
2020-05-181,1221,1461,0831,1322,302,8001,132
2020-05-151,2131,2321,0871,1222,554,9001,122
2020-05-141,1831,1881,1641,1641,429,9001,164
2020-05-131,1701,2141,1681,2111,769,7001,211
2020-05-121,2291,2331,2091,211998,1001,211
2020-05-111,2101,2511,2001,2381,107,5001,238
2020-05-081,1611,1961,1511,1891,790,7001,189
2020-05-071,1471,1631,1321,1501,555,7001,150
2020-05-011,2101,2121,1781,1851,352,1001,185
2020-04-301,2181,2521,2081,2351,759,7001,235
2020-04-281,1881,1881,1421,1681,284,0001,168
2020-04-271,1461,1851,1401,1781,797,1001,178
2020-04-241,1431,1541,1111,1272,652,6001,127
2020-04-231,0811,1441,0811,1441,818,7001,144
2020-04-221,0791,0851,0671,0831,705,9001,083
2020-04-211,0971,1071,0701,0971,447,5001,097
2020-04-201,0861,1131,0771,1071,360,6001,107
2020-04-171,0551,1051,0471,1051,771,2001,105
2020-04-161,0651,0741,0431,0571,442,2001,057
2020-04-151,1301,1361,0851,0931,662,2001,093
2020-04-141,0981,1281,0881,1251,118,0001,125
2020-04-131,1201,1401,1031,105911,5001,105
2020-04-101,1321,1461,0951,1381,688,2001,138
2020-04-091,0991,1341,0791,1111,762,6001,111
2020-04-081,1001,1131,0371,0832,034,4001,083
2020-04-071,0831,0851,0261,0771,788,5001,077
2020-04-061,0311,0531,0031,0421,742,4001,042
2020-04-031,0851,0961,0211,0461,613,8001,046
2020-04-021,1081,1121,0561,0862,056,7001,086
2020-04-011,2261,2341,1431,1561,307,4001,156
2020-03-311,2731,3291,2461,2561,546,7001,256
2020-03-301,2361,2891,2241,2881,886,9001,288
2020-03-271,3101,3291,2351,3111,636,9001,311
2020-03-261,2821,3091,2561,284904,9001,284
2020-03-251,2891,3041,2431,2981,485,1001,298
2020-03-241,1911,2661,1481,2291,495,4001,229
2020-03-231,1411,2161,0921,1431,619,2001,143
2020-03-191,2441,2441,1031,1162,452,7001,116
2020-03-181,2891,3071,2141,2201,541,5001,220
2020-03-171,2581,3211,2361,2882,200,0001,288
2020-03-161,2841,3621,2591,2851,946,5001,285
2020-03-131,1581,2941,1391,2542,869,3001,254
2020-03-121,3321,3561,3021,3081,730,8001,308
2020-03-111,3921,4091,3621,3681,506,9001,368
2020-03-101,3751,4111,3121,4052,054,4001,405
2020-03-091,4551,4611,3821,3941,379,8001,394
2020-03-061,5481,5521,4891,5031,344,7001,503
2020-03-051,5821,5881,5661,5791,146,2001,579
2020-03-041,5431,5921,5371,5671,250,5001,567
2020-03-031,6481,6511,5711,5741,287,2001,574
2020-03-021,5421,6371,5361,6131,055,6001,613
2020-02-281,5731,5891,5501,5681,500,9001,568
2020-02-271,6911,6911,6241,6321,087,8001,632
2020-02-261,6881,7081,6601,7011,099,5001,701
2020-02-251,7371,7461,7031,7161,035,2001,716
2020-02-211,8411,8481,8111,816597,9001,816
2020-02-201,8391,8591,8161,834730,0001,834
2020-02-191,8471,8671,8231,827979,6001,827
2020-02-181,8421,8711,8331,846592,8001,846
2020-02-171,8231,8481,8141,843507,0001,843
2020-02-141,8691,8711,8331,843891,6001,843
2020-02-131,8851,8961,8671,877872,5001,877
2020-02-121,8451,8971,8341,8941,517,6001,894
2020-02-101,8701,8731,8041,8091,209,6001,809
2020-02-071,7891,8921,7661,8542,452,8001,854
2020-02-061,8051,8271,7951,7971,440,8001,797
2020-02-051,7751,7841,7621,7661,306,1001,766
2020-02-041,6981,7491,6941,7451,180,1001,745
2020-02-031,7401,7411,7151,7211,072,3001,721
2020-01-311,7831,8221,7751,7761,223,4001,776
2020-01-301,7961,8051,7671,7781,031,7001,778
2020-01-291,8111,8211,7991,8171,055,2001,817
2020-01-281,8001,8211,7941,820913,0001,820
2020-01-271,8381,8601,8301,851555,0001,851
2020-01-241,8931,8971,8701,875581,3001,875
2020-01-231,8991,9121,8921,903658,3001,903
2020-01-221,8781,9101,8751,905602,8001,905
2020-01-211,9161,9161,8881,897679,9001,897
2020-01-201,9031,9231,8931,916544,5001,916
2020-01-171,8921,9021,8861,888678,5001,888
2020-01-161,8961,9011,8811,886649,5001,886
2020-01-151,8881,8921,8701,883609,1001,883
2020-01-141,9161,9191,8861,899611,9001,899
2020-01-101,9271,9441,9131,9251,080,3001,925
2020-01-091,9151,9281,8991,910991,3001,910
2020-01-081,8921,8951,8661,8761,029,1001,876
2020-01-071,8941,9581,8931,9521,040,3001,952
2020-01-061,8651,9021,8631,898877,0001,898

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