1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2023年

8253 (株)クレディセゾン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,562.52,6012,562.52,599.5703,1002,599.50
2023-12-282,5512,5862,5462,570546,3002,570
2023-12-272,5102,5742,502.52,557.5682,4002,557.50
2023-12-262,5012,5012,4642,484.5414,9002,484.50
2023-12-252,5032,503.52,4572,461.5357,4002,461.50
2023-12-222,4782,4962,467.52,474507,2002,474
2023-12-212,488.52,5032,456.52,456.5687,7002,456.50
2023-12-202,4942,588.52,491.52,5351,166,2002,535
2023-12-192,4152,5082,4132,494945,7002,494
2023-12-182,421.52,4302,3832,418.5638,6002,418.50
2023-12-152,4452,4812,431.52,461.51,187,6002,461.50
2023-12-142,5212,5332,4442,470848,1002,470
2023-12-132,5502,563.52,490.52,500834,3002,500
2023-12-122,603.52,6092,5582,560562,3002,560
2023-12-112,5952,595.52,5632,580.5614,0002,580.50
2023-12-082,609.52,6182,5432,558.51,113,6002,558.50
2023-12-072,6222,6552,611.52,636.5773,6002,636.50
2023-12-062,5552,652.52,5522,642.5801,3002,642.50
2023-12-052,594.52,6132,5512,557.5798,1002,557.50
2023-12-042,5852,660.52,570.52,6251,715,4002,625
2023-12-012,5172,556.52,5162,540856,3002,540
2023-11-302,4902,5022,455.52,490.5771,4002,490.50
2023-11-292,5382,5712,502.52,511700,1002,511
2023-11-282,4802,538.52,473.52,525870,1002,525
2023-11-272,419.52,4752,4122,453797,3002,453
2023-11-242,3982,4092,3702,401.5694,3002,401.50
2023-11-222,3452,3892,3392,373694,7002,373
2023-11-212,368.52,368.52,3392,350671,4002,350
2023-11-202,3772,4122,3522,352671,1002,352
2023-11-172,3612,3852,3522,381.5623,5002,381.50
2023-11-162,4122,4282,3632,389740,9002,389
2023-11-152,438.52,450.52,3992,423.5907,7002,423.50
2023-11-142,4982,4982,402.52,449.5916,5002,449.50
2023-11-132,4242,477.52,402.52,4752,220,8002,475
2023-11-102,2662,2942,2432,292.5901,3002,292.50
2023-11-092,2072,276.52,2032,264638,6002,264
2023-11-082,3042,321.52,2062,219669,2002,219
2023-11-072,310.52,3352,2982,301.5845,0002,301.50
2023-11-062,329.52,3302,289.52,309.5659,2002,309.50
2023-11-022,3142,3202,2592,262.5501,2002,262.50
2023-11-012,2642,2952,2542,293747,9002,293
2023-10-312,1782,2502,173.52,245.5543,9002,245.50
2023-10-302,2082,2182,1572,169612,7002,169
2023-10-272,1652,222.52,1652,215498,4002,215
2023-10-262,1882,203.52,1542,164631,4002,164
2023-10-252,2092,226.52,195.52,207713,4002,207
2023-10-242,226.52,2302,158.52,203605,4002,203
2023-10-232,245.52,2472,219.52,219.5520,7002,219.50
2023-10-202,2882,296.52,253.52,253.5644,2002,253.50
2023-10-192,2352,301.52,2332,285762,2002,285
2023-10-182,2492,262.52,224.52,252.5566,8002,252.50
2023-10-172,2192,2332,2082,223.5723,0002,223.50
2023-10-162,2302,235.52,173.52,181813,7002,181
2023-10-132,2362,2882,2312,257881,3002,257
2023-10-122,300.52,300.52,2412,2691,265,4002,269
2023-10-112,2992,3212,281.52,289.5665,9002,289.50
2023-10-102,2682,291.52,236.52,282.5621,6002,282.50
2023-10-062,219.52,246.52,2012,218691,5002,218
2023-10-052,1752,195.52,1532,195.5858,5002,195.50
2023-10-042,2502,2502,132.52,134.51,268,0002,134.50
2023-10-032,3682,3712,2992,300908,7002,300
2023-10-022,385.52,4452,371.52,371.5699,0002,371.50
2023-09-292,377.52,4042,351.52,370.51,246,0002,370.50
2023-09-282,4502,463.52,3762,395962,8002,395
2023-09-272,4302,460.52,4032,460935,9002,460
2023-09-262,4362,445.52,410.52,412.5746,6002,412.50
2023-09-252,4112,4352,3972,417.5483,2002,417.50
2023-09-222,3912,425.52,380.52,407.5836,3002,407.50
2023-09-212,429.52,4472,365.52,386755,5002,386
2023-09-202,4892,489.52,4352,440944,6002,440
2023-09-192,467.52,508.52,459.52,489.51,110,1002,489.50
2023-09-152,4752,492.52,450.52,465.51,097,7002,465.50
2023-09-142,411.52,4492,4002,439747,9002,439
2023-09-132,4152,429.52,372.52,407612,6002,407
2023-09-122,4022,421.52,390.52,415550,0002,415
2023-09-112,3732,381.52,3592,371427,1002,371
2023-09-082,3822,386.52,345.52,355808,8002,355
2023-09-072,363.52,388.52,3572,379.5629,1002,379.50
2023-09-062,3802,392.52,3532,365530,5002,365
2023-09-052,3802,3972,352.52,385.5689,3002,385.50
2023-09-042,3372,365.52,3312,364.5696,6002,364.50
2023-09-012,2902,329.52,284.52,316.5577,7002,316.50
2023-08-312,263.52,2882,252.52,278.5542,0002,278.50
2023-08-302,2532,281.52,242.52,266580,4002,266
2023-08-292,221.52,269.52,213.52,254882,8002,254
2023-08-282,1752,206.52,1702,206.5647,5002,206.50
2023-08-252,148.52,172.52,145.52,163630,4002,163
2023-08-242,1272,156.52,122.52,156.5481,0002,156.50
2023-08-232,091.52,129.52,0902,128550,4002,128
2023-08-222,1002,1282,0932,120.5488,5002,120.50
2023-08-212,071.52,0982,069.52,089639,7002,089
2023-08-182,0412,0622,0362,054402,0002,054
2023-08-172,0542,068.52,0292,067.5513,2002,067.50
2023-08-162,0722,0772,0382,055662,1002,055
2023-08-152,128.52,131.52,0852,104.51,185,3002,104.50
2023-08-142,282.52,287.52,137.52,1411,371,9002,141
2023-08-102,235.52,2892,233.52,2791,555,4002,279
2023-08-092,211.52,2172,1882,211.5959,4002,211.50
2023-08-082,2392,2442,2102,214.5664,6002,214.50
2023-08-072,2132,2462,203.52,220.5539,4002,220.50
2023-08-042,225.52,2342,203.52,223.5603,1002,223.50
2023-08-032,2532,2672,217.52,217.5565,2002,217.50
2023-08-022,2552,286.52,2432,266.5557,5002,266.50
2023-08-012,270.52,281.52,2552,274.5371,2002,274.50
2023-07-312,2762,2952,2592,270802,6002,270
2023-07-282,2212,2532,2072,251.5875,2002,251.50
2023-07-272,2402,2552,225.52,247.5492,5002,247.50
2023-07-262,250.52,254.52,2292,236306,3002,236
2023-07-252,2442,257.52,238.52,257440,0002,257
2023-07-242,223.52,237.52,212.52,229.5602,2002,229.50
2023-07-212,2302,236.52,2032,213578,6002,213
2023-07-202,246.52,246.52,218.52,228653,5002,228
2023-07-192,2602,2632,2302,247.5591,2002,247.50
2023-07-182,2262,2542,2152,234566,3002,234
2023-07-142,2242,248.52,206.52,226.5970,9002,226.50
2023-07-132,2352,243.52,209.52,223.5588,2002,223.50
2023-07-122,2602,2682,222.52,235.5604,6002,235.50
2023-07-112,250.52,2602,228.52,230618,9002,230
2023-07-102,2532,261.52,2262,242.5955,9002,242.50
2023-07-072,268.52,2732,236.52,2431,436,7002,243
2023-07-062,301.52,326.52,2932,301.51,736,0002,301.50
2023-07-052,2762,299.52,2422,298971,6002,298
2023-07-042,2232,2832,2222,275.51,138,4002,275.50
2023-07-032,2102,2162,186.52,214.51,104,9002,214.50
2023-06-302,2102,2202,193.52,204.5873,1002,204.50
2023-06-292,2002,221.52,1832,193.51,222,7002,193.50
2023-06-282,1312,177.52,120.52,176.51,005,6002,176.50
2023-06-272,125.52,1342,0772,101.5973,9002,101.50
2023-06-262,1002,135.52,088.52,1101,331,7002,110
2023-06-232,1242,140.52,0772,085.51,250,5002,085.50
2023-06-222,0952,1172,081.52,109.5954,4002,109.50
2023-06-212,0312,0782,028.52,076.51,003,7002,076.50
2023-06-202,0492,062.52,038.52,049.5729,2002,049.50
2023-06-192,0672,073.52,0352,047730,2002,047
2023-06-162,1002,103.52,0622,068.51,187,1002,068.50
2023-06-152,0702,1082,0482,0871,205,9002,087
2023-06-142,061.52,088.52,0602,068.51,169,2002,068.50
2023-06-132,032.52,055.52,0192,041.5618,5002,041.50
2023-06-122,0122,022.52,0042,016548,4002,016
2023-06-092,0002,005.51,983.52,005.51,193,1002,005.50
2023-06-082,0252,029.51,982.51,994904,3001,994
2023-06-072,0472,0572,019.52,019.51,080,8002,019.50
2023-06-061,9992,0431,989.52,038.5791,4002,038.50
2023-06-051,9952,0201,9892,015.51,133,3002,015.50
2023-06-021,9571,9741,9461,971778,1001,971
2023-06-011,9241,9691,9181,9471,177,8001,947
2023-05-311,9381,9511,9161,916846,6001,916
2023-05-301,9431,9541,9411,952408,1001,952
2023-05-291,9391,9581,9331,945693,1001,945
2023-05-261,9471,9471,9061,906510,5001,906
2023-05-251,9311,9471,9121,945454,0001,945
2023-05-241,9691,9721,9371,942697,3001,942
2023-05-231,9691,9971,9421,9651,493,7001,965
2023-05-221,9041,9351,9041,929596,1001,929
2023-05-191,9161,9331,9001,917971,8001,917
2023-05-181,9951,9951,9121,9271,722,7001,927
2023-05-171,9701,9951,9611,979922,2001,979
2023-05-161,9311,9771,9261,9601,154,0001,960
2023-05-151,9281,9421,9141,942573,6001,942
2023-05-121,9401,9401,8871,908954,8001,908
2023-05-111,8921,9031,8841,900350,0001,900
2023-05-101,9101,9161,8931,906495,3001,906
2023-05-091,8861,9071,8731,893554,8001,893
2023-05-081,8651,8951,8611,873520,1001,873
2023-05-021,8851,8851,8661,877443,2001,877
2023-05-011,8971,9021,8731,887551,8001,887
2023-04-281,8431,8841,8431,879618,5001,879
2023-04-271,8221,8451,8171,842391,3001,842
2023-04-261,8621,8731,8221,832649,5001,832
2023-04-251,8591,8721,8531,865747,5001,865
2023-04-241,8521,8791,8521,868537,9001,868
2023-04-211,8601,8661,8451,850560,7001,850
2023-04-201,8601,8761,8561,870608,4001,870
2023-04-191,8271,8581,8261,8561,082,9001,856
2023-04-181,7991,8171,7851,803605,3001,803
2023-04-171,7801,8011,7661,779717,7001,779
2023-04-141,7721,7741,7401,762791,9001,762
2023-04-131,7521,7631,7431,758479,1001,758
2023-04-121,7651,7821,7621,769637,6001,769
2023-04-111,7571,7591,7361,751631,5001,751
2023-04-101,7481,7551,7181,724468,6001,724
2023-04-071,7241,7361,7161,731530,3001,731
2023-04-061,7031,7351,7001,721905,9001,721
2023-04-051,7251,7381,7031,710981,1001,710
2023-04-041,7491,7551,7281,748641,5001,748
2023-04-031,7061,7371,6971,734534,9001,734
2023-03-311,6901,6931,6701,680950,7001,680
2023-03-301,6731,6801,6581,677569,3001,677
2023-03-291,6851,7241,6851,719739,4001,719
2023-03-281,7081,7121,6801,685538,3001,685
2023-03-271,6891,6951,6751,689461,9001,689
2023-03-241,6651,6821,6551,675604,9001,675
2023-03-231,6581,6871,6551,682460,5001,682
2023-03-221,6931,6931,6691,686611,8001,686
2023-03-201,6831,7071,6531,653880,1001,653
2023-03-171,7021,7111,6831,700847,9001,700
2023-03-161,6851,7151,6791,702807,2001,702
2023-03-151,7261,7551,7211,7371,153,8001,737
2023-03-141,7551,7621,6871,6891,151,1001,689
2023-03-131,8661,8701,7991,810638,4001,810
2023-03-101,9121,9121,8741,8911,346,6001,891
2023-03-091,9171,9291,9081,916624,7001,916
2023-03-081,8861,9101,8841,910780,0001,910
2023-03-071,8671,8861,8661,886565,5001,886
2023-03-061,8501,8631,8421,861419,5001,861
2023-03-031,8491,8611,8381,856687,6001,856
2023-03-021,8731,8731,8281,841818,5001,841
2023-03-011,8401,8751,8361,874753,4001,874
2023-02-281,8681,8681,8471,856779,8001,856
2023-02-271,8691,8821,8561,864661,1001,864
2023-02-241,8471,8631,8341,861754,3001,861
2023-02-221,8531,8551,8231,836803,0001,836
2023-02-211,8401,8561,8211,856908,1001,856
2023-02-201,7981,8241,7891,824726,6001,824
2023-02-171,7981,8071,7831,792651,6001,792
2023-02-161,8031,8031,7621,787675,5001,787
2023-02-151,8071,8101,7851,792566,9001,792
2023-02-141,7941,8061,7821,802701,2001,802
2023-02-131,7801,8041,7641,777858,6001,777
2023-02-101,7521,8001,7441,7851,804,2001,785
2023-02-091,6851,7191,6851,712415,5001,712
2023-02-081,7121,7191,6811,699769,8001,699
2023-02-071,7171,7381,7151,729573,9001,729
2023-02-061,7081,7271,7071,718617,9001,718
2023-02-031,6751,6971,6711,690547,7001,690
2023-02-021,6841,6871,6661,671409,8001,671
2023-02-011,7001,7081,6761,682417,9001,682
2023-01-311,6761,7031,6711,698584,2001,698
2023-01-301,6521,6771,6441,674477,8001,674
2023-01-271,7001,7001,6531,666488,4001,666
2023-01-261,6981,7001,6771,686614,3001,686
2023-01-251,6621,6961,6521,692753,9001,692
2023-01-241,6651,6771,6601,663559,2001,663
2023-01-231,6621,6701,6451,651607,8001,651
2023-01-201,6511,6561,6351,650390,4001,650
2023-01-191,6401,6721,6261,626719,7001,626
2023-01-181,6201,6641,6141,661425,0001,661
2023-01-171,6101,6261,6101,619330,8001,619
2023-01-161,6341,6421,5991,608631,2001,608
2023-01-131,6881,7001,6501,659951,3001,659
2023-01-121,6641,6761,6591,670443,9001,670
2023-01-111,6751,6781,6601,674389,2001,674
2023-01-101,6631,6871,6551,664456,1001,664
2023-01-061,6781,6961,6681,673433,5001,673
2023-01-051,6721,6811,6581,666537,9001,666
2023-01-041,6971,7021,6571,673465,5001,673

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