1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2021年

8253 (株)クレディセゾン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2051,2191,2031,209830,8001,209
2021-12-291,2121,2201,2081,211605,1001,211
2021-12-281,1941,2101,1941,206574,8001,206
2021-12-271,1801,1871,1751,184606,6001,184
2021-12-241,1811,1941,1801,185423,2001,185
2021-12-231,1701,1821,1701,180514,2001,180
2021-12-221,1591,1701,1561,168578,3001,168
2021-12-211,1431,1581,1431,149746,7001,149
2021-12-201,1481,1491,1331,1331,060,0001,133
2021-12-171,1651,1751,1551,1611,071,6001,161
2021-12-161,1751,1841,1691,173994,5001,173
2021-12-151,1701,1801,1691,1731,007,5001,173
2021-12-141,1601,1731,1521,1631,283,1001,163
2021-12-131,1651,1801,1641,168881,2001,168
2021-12-101,1661,1841,1641,1681,292,6001,168
2021-12-091,1801,1881,1601,1671,123,5001,167
2021-12-081,2001,2151,1711,1792,092,7001,179
2021-12-071,1741,2151,1671,2091,867,8001,209
2021-12-061,1941,1941,1591,1761,411,2001,176
2021-12-031,1321,1641,1161,1641,313,3001,164
2021-12-021,1111,1241,0971,1071,205,7001,107
2021-12-011,1201,1371,1131,1331,256,2001,133
2021-11-301,1631,1791,1211,1241,674,9001,124
2021-11-291,1561,1811,1431,1511,088,3001,151
2021-11-261,2181,2191,1831,1901,172,0001,190
2021-11-251,2231,2311,2141,223569,6001,223
2021-11-241,2331,2451,2061,212924,5001,212
2021-11-221,2141,2291,2061,224548,3001,224
2021-11-191,2451,2451,2261,229867,4001,229
2021-11-181,2571,2631,2331,253964,7001,253
2021-11-171,2941,3151,2671,2701,487,0001,270
2021-11-161,2661,2851,2531,2561,010,0001,256
2021-11-151,2791,2821,2581,260665,7001,260
2021-11-121,2581,2841,2581,276859,1001,276
2021-11-111,2751,2921,2611,2711,022,9001,271
2021-11-101,3521,3541,2621,2682,048,9001,268
2021-11-091,4211,4381,4101,410479,6001,410
2021-11-081,4111,4351,4081,420416,6001,420
2021-11-051,4271,4271,3951,407534,6001,407
2021-11-041,4381,4461,4271,435834,0001,435
2021-11-021,4201,4301,4021,403658,8001,403
2021-11-011,4001,4161,3891,412731,7001,412
2021-10-291,4001,4081,3811,391739,0001,391
2021-10-281,3871,4271,3871,4141,892,7001,414
2021-10-271,4351,4381,4031,415739,4001,415
2021-10-261,4381,4621,4301,453647,1001,453
2021-10-251,4411,4511,4251,430549,2001,430
2021-10-221,4161,4541,4121,441807,9001,441
2021-10-211,4721,4771,4371,442862,0001,442
2021-10-201,4651,4941,4611,470794,5001,470
2021-10-191,4851,4901,4331,4581,119,7001,458
2021-10-181,4831,5131,4811,4981,140,2001,498
2021-10-151,4271,4621,4251,4551,337,3001,455
2021-10-141,4491,4501,3961,4091,303,6001,409
2021-10-131,5071,5101,4721,472792,6001,472
2021-10-121,5181,5281,5001,505811,2001,505
2021-10-111,5071,5311,5021,519767,5001,519
2021-10-081,4721,5111,4711,4901,064,8001,490
2021-10-071,4281,4691,4131,458819,7001,458
2021-10-061,4641,4871,4401,455877,1001,455
2021-10-051,4601,4771,4221,446967,9001,446
2021-10-041,4611,4831,4521,472913,3001,472
2021-10-011,4721,4881,4371,4471,084,1001,447
2021-09-301,5041,5201,4721,4761,932,2001,476
2021-09-291,4661,5041,4611,5031,232,7001,503
2021-09-281,4621,5001,4621,4821,438,4001,482
2021-09-271,4051,4631,4051,4501,010,8001,450
2021-09-241,4131,4181,3861,394802,2001,394
2021-09-221,3461,3771,3391,361805,3001,361
2021-09-211,3541,3771,3541,357812,6001,357
2021-09-171,3841,4101,3801,406951,2001,406
2021-09-161,3881,3911,3581,379911,6001,379
2021-09-151,3751,3841,3481,360765,6001,360
2021-09-141,3611,3911,3611,389839,9001,389
2021-09-131,3281,3581,3221,355924,1001,355
2021-09-101,3061,3391,3021,3281,304,1001,328
2021-09-091,3201,3321,3111,3131,037,3001,313
2021-09-081,2811,3051,2801,305890,3001,305
2021-09-071,2941,3021,2801,284833,7001,284
2021-09-061,2911,2941,2751,282596,2001,282
2021-09-031,2691,2801,2511,275827,2001,275
2021-09-021,2771,2811,2481,253830,8001,253
2021-09-011,2521,2791,2511,273629,3001,273
2021-08-311,2621,2651,2381,252975,2001,252
2021-08-301,2601,2721,2591,267508,1001,267
2021-08-271,2561,2621,2411,252724,7001,252
2021-08-261,2511,2641,2421,245636,6001,245
2021-08-251,2501,2661,2481,250741,5001,250
2021-08-241,2201,2451,2181,233878,4001,233
2021-08-231,1961,2181,1911,2051,022,0001,205
2021-08-201,2081,2101,1791,1811,383,7001,181
2021-08-191,2471,2571,2211,221734,7001,221
2021-08-181,2391,2571,2391,255409,0001,255
2021-08-171,2581,2671,2441,245506,4001,245
2021-08-161,2711,2761,2561,265674,9001,265
2021-08-131,3221,3221,2881,291774,0001,291
2021-08-121,3111,3251,3021,320497,7001,320
2021-08-111,2781,3161,2781,314582,8001,314
2021-08-101,3501,3561,2821,2851,214,4001,285
2021-08-061,3001,3131,2991,304479,6001,304
2021-08-051,2821,3011,2821,301358,1001,301
2021-08-041,3061,3091,2901,290436,8001,290
2021-08-031,2981,3061,2931,300389,2001,300
2021-08-021,2981,3191,2971,313393,3001,313
2021-07-301,3321,3331,2951,298877,6001,298
2021-07-291,3571,3661,3331,341373,4001,341
2021-07-281,3531,3631,3421,351389,1001,351
2021-07-271,3491,3651,3461,357520,2001,357
2021-07-261,3321,3401,3221,328650,3001,328
2021-07-211,3311,3391,3061,307661,0001,307
2021-07-201,2971,3111,2871,304562,2001,304
2021-07-191,3331,3401,3101,318537,6001,318
2021-07-161,3421,3611,3381,356310,9001,356
2021-07-151,3731,3731,3421,346400,8001,346
2021-07-141,3531,3791,3501,373486,7001,373
2021-07-131,3771,3891,3641,367551,1001,367
2021-07-121,3501,3551,3401,347539,2001,347
2021-07-091,2981,3241,2831,3221,238,0001,322
2021-07-081,3501,3521,3091,313885,4001,313
2021-07-071,3341,3641,3321,339901,4001,339
2021-07-061,3821,3951,3781,383294,6001,383
2021-07-051,3741,3841,3581,376360,2001,376
2021-07-021,3521,3721,3501,370618,2001,370
2021-07-011,3611,3631,3411,351339,4001,351
2021-06-301,3791,3821,3501,354605,8001,354
2021-06-291,3861,3861,3601,368551,7001,368
2021-06-281,3721,3991,3721,391556,8001,391
2021-06-251,3761,3901,3701,381701,5001,381
2021-06-241,3901,3901,3591,377550,5001,377
2021-06-231,3661,3911,3621,372911,5001,372
2021-06-221,3881,3941,3671,385845,7001,385
2021-06-211,3611,3671,3361,343995,8001,343
2021-06-181,4201,4231,3931,4001,407,6001,400
2021-06-171,4611,4781,4361,443854,4001,443
2021-06-161,4191,4501,4151,441780,6001,441
2021-06-151,4151,4211,4051,414660,7001,414
2021-06-141,4321,4321,4001,408558,4001,408
2021-06-111,4501,4501,4021,4051,085,4001,405
2021-06-101,4371,4451,4241,442675,8001,442
2021-06-091,4501,4691,4491,453695,2001,453
2021-06-081,4251,4511,4181,441581,2001,441
2021-06-071,4321,4331,4111,422662,0001,422
2021-06-041,4121,4401,4111,431926,4001,431
2021-06-031,3851,4301,3821,4061,194,0001,406
2021-06-021,3511,3831,3461,379859,3001,379
2021-06-011,3521,3551,3291,348683,7001,348
2021-05-311,3781,3781,3341,3491,055,9001,349
2021-05-281,3801,4041,3671,4001,153,8001,400
2021-05-271,3851,3851,3431,3441,127,1001,344
2021-05-261,3931,4071,3811,385724,3001,385
2021-05-251,3961,4111,3831,407860,9001,407
2021-05-241,3861,4091,3791,4061,156,7001,406
2021-05-211,3681,3881,3571,3771,231,4001,377
2021-05-201,3131,3741,3081,3741,370,4001,374
2021-05-191,2931,3111,2751,3021,701,1001,302
2021-05-181,3231,3471,3081,3431,418,3001,343
2021-05-171,2991,3411,2921,3311,351,2001,331
2021-05-141,2471,2821,2411,2701,132,0001,270
2021-05-131,2361,2551,2261,231706,1001,231
2021-05-121,2581,2671,2161,2351,039,0001,235
2021-05-111,3051,3101,2701,276707,8001,276
2021-05-101,3031,3101,2951,298625,4001,298
2021-05-071,2711,3021,2701,297812,2001,297
2021-05-061,2651,2811,2611,263910,4001,263
2021-04-301,2571,2721,2521,255757,5001,255
2021-04-281,2451,2581,2421,254627,1001,254
2021-04-271,2171,2451,2101,241804,5001,241
2021-04-261,2251,2271,2111,215637,5001,215
2021-04-231,2141,2281,2081,215859,7001,215
2021-04-221,2271,2341,2051,2091,070,0001,209
2021-04-211,2141,2261,2051,2151,123,9001,215
2021-04-201,2661,2681,2331,2411,143,5001,241
2021-04-191,2871,2911,2751,279860,8001,279
2021-04-161,2931,2981,2791,297769,9001,297
2021-04-151,3251,3321,3061,306618,4001,306
2021-04-141,3021,3131,2811,308873,1001,308
2021-04-131,3101,3341,3061,322641,2001,322
2021-04-121,3051,3291,3021,308723,1001,308
2021-04-091,3261,3351,3191,3221,390,3001,322
2021-04-081,3831,3831,3201,3231,024,9001,323
2021-04-071,3691,3831,3551,370682,1001,370
2021-04-061,3631,3711,3521,3691,124,8001,369
2021-04-051,3321,3671,3251,360766,5001,360
2021-04-021,3331,3601,3261,333854,1001,333
2021-04-011,3311,3471,3161,322986,5001,322
2021-03-311,3461,3531,3231,3281,006,5001,328
2021-03-301,3491,3621,3261,3541,177,0001,354
2021-03-291,4401,4431,3781,3871,233,7001,387
2021-03-261,4251,4391,4141,423937,7001,423
2021-03-251,3991,4171,3881,397793,5001,397
2021-03-241,4011,4141,3701,3751,119,8001,375
2021-03-231,4631,4721,4281,4291,059,0001,429
2021-03-221,4801,4891,4581,468946,0001,468
2021-03-191,4851,5111,4831,4971,020,6001,497
2021-03-181,4811,4941,4671,486666,4001,486
2021-03-171,4751,4871,4611,481838,8001,481
2021-03-161,4801,4991,4711,489801,5001,489
2021-03-151,4751,4941,4741,4891,006,4001,489
2021-03-121,4481,4721,4111,4681,636,2001,468
2021-03-111,4381,4661,4341,4521,411,6001,452
2021-03-101,3911,4271,3761,4241,122,9001,424
2021-03-091,3971,4101,3791,4011,147,3001,401
2021-03-081,3801,3991,3571,3671,055,9001,367
2021-03-051,3731,3801,3341,350978,2001,350
2021-03-041,3741,3921,3551,373973,2001,373
2021-03-031,3661,3801,3561,368844,8001,368
2021-03-021,3481,3571,3321,3461,059,0001,346
2021-03-011,3261,3371,3101,331969,7001,331
2021-02-261,3531,3561,3251,325895,2001,325
2021-02-251,3821,3861,3581,370777,5001,370
2021-02-241,3491,3881,3411,3531,126,6001,353
2021-02-221,3321,3601,3191,323837,7001,323
2021-02-191,3331,3391,2971,306935,7001,306
2021-02-181,3871,3941,3361,336912,9001,336
2021-02-171,3651,4061,3651,384805,8001,384
2021-02-161,3371,3751,3281,3571,153,3001,357
2021-02-151,3301,3451,3161,328704,1001,328
2021-02-121,3201,3301,2961,3121,315,2001,312
2021-02-101,3501,3591,3201,3301,647,8001,330
2021-02-091,3741,3801,3151,3211,710,7001,321
2021-02-081,3201,3551,3181,3511,367,3001,351
2021-02-051,2781,3071,2731,3061,052,6001,306
2021-02-041,2621,2751,2481,2591,081,2001,259
2021-02-031,2191,2591,2171,2541,278,2001,254
2021-02-021,2001,2191,1951,2141,040,1001,214
2021-02-011,1931,2211,1921,204836,0001,204
2021-01-291,2221,2241,1891,1891,435,2001,189
2021-01-281,1861,2231,1851,2093,043,4001,209
2021-01-271,2401,2401,2161,2181,378,7001,218
2021-01-261,2151,2381,2061,2341,364,5001,234
2021-01-251,2141,2241,2111,2181,062,3001,218
2021-01-221,2311,2361,2151,215815,6001,215
2021-01-211,2331,2491,2271,241863,8001,241
2021-01-201,2201,2351,2161,229633,3001,229
2021-01-191,2231,2331,2111,2131,028,4001,213
2021-01-181,2511,2561,2131,2271,165,9001,227
2021-01-151,2681,2721,2511,252908,3001,252
2021-01-141,2331,2651,2281,2501,110,4001,250
2021-01-131,2271,2401,2131,234868,9001,234
2021-01-121,2231,2361,2141,229932,9001,229
2021-01-081,2031,2321,1891,2311,391,7001,231
2021-01-071,1881,2161,1801,1961,568,9001,196
2021-01-061,1381,1721,1321,1691,342,7001,169
2021-01-051,1521,1571,1411,1561,126,3001,156
2021-01-041,1971,1981,1621,172848,8001,172

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