KabuInsight

クレディセゾン

8253
プライム/その他金融業/Credit Saison Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,206.04,329.04,206.04,277.0+1.0+0.02%715,400
2026-03-124,340.04,371.04,219.04,276.0-166.0-3.74%542,000
2026-03-114,478.04,508.04,423.04,442.0-6.0-0.13%513,700
2026-03-104,441.04,514.04,404.04,448.0+147.0+3.42%766,800
2026-03-094,267.04,333.04,192.04,301.0-219.0-4.85%653,400
2026-03-064,481.04,525.04,446.04,520.0+4.0+0.09%499,200
2026-03-054,551.04,598.04,508.04,516.0+162.0+3.72%899,400
2026-03-044,400.04,442.04,310.04,354.0-215.0-4.71%660,500
2026-03-034,657.04,710.04,543.04,569.0-90.0-1.93%471,300
2026-03-024,632.04,677.04,526.04,659.0-113.0-2.37%506,400
2026-02-274,790.04,817.04,731.04,772.0+44.0+0.93%795,200
2026-02-264,699.04,791.04,693.04,728.0+72.0+1.55%560,200
2026-02-254,690.04,697.04,607.04,656.0+21.0+0.45%408,800
2026-02-244,636.04,671.04,598.04,635.0-8.0-0.17%506,200
2026-02-204,680.04,690.04,592.04,643.0-120.0-2.52%517,300
2026-02-194,777.04,833.04,718.04,763.0-29.0-0.61%545,200
2026-02-184,839.04,895.04,732.04,792.0+131.0+2.81%934,500
2026-02-174,760.04,808.04,661.04,661.0-116.0-2.43%532,300
2026-02-164,940.04,940.04,750.04,777.0+328.0+7.37%1,415,800
2026-02-134,595.04,645.04,440.04,449.0-100.0-2.20%1,120,900
2026-02-124,553.04,618.04,541.04,549.0+37.0+0.82%695,000
2026-02-104,548.04,627.04,512.04,512.0-16.0-0.35%754,900
2026-02-094,671.04,679.04,528.04,528.0+108.0+2.44%1,372,000
2026-02-064,400.04,458.04,390.04,420.0-23.0-0.52%575,200
2026-02-054,513.04,539.04,410.04,443.0+123.0+2.85%716,500
2026-02-044,225.04,357.04,225.04,320.0+35.0+0.82%407,400
2026-02-034,151.04,289.04,151.04,285.0+187.0+4.56%573,000
2026-02-024,182.04,188.04,098.04,098.0-53.0-1.28%501,600
2026-01-304,094.04,159.04,084.04,151.0+19.0+0.46%394,700
2026-01-294,053.04,136.04,019.04,132.0+48.0+1.18%545,000
2026-01-284,085.04,102.04,058.04,084.0-49.0-1.19%489,500
2026-01-274,123.04,154.04,100.04,133.0-21.0-0.51%411,700
2026-01-264,137.04,193.04,129.04,154.0-123.0-2.88%440,300
2026-01-234,256.04,289.04,223.04,277.0+43.0+1.02%399,100
2026-01-224,201.04,275.04,192.04,234.0+48.0+1.15%445,700
2026-01-214,171.04,199.04,145.04,186.0-112.0-2.61%607,000
2026-01-204,341.04,357.04,296.04,298.0-59.0-1.35%307,300
2026-01-194,348.04,372.04,315.04,357.0-50.0-1.13%349,600
2026-01-164,333.04,415.04,330.04,407.0+12.0+0.27%347,200
2026-01-154,370.04,433.04,370.04,395.0+42.0+0.96%351,100
2026-01-144,400.04,400.04,322.04,353.0-7.0-0.16%591,700
2026-01-134,396.04,415.04,350.04,360.0+34.0+0.79%619,600
2026-01-094,320.04,342.04,278.04,326.0+60.0+1.41%609,900
2026-01-084,300.04,326.04,266.04,266.0-37.0-0.86%501,300
2026-01-074,262.04,356.04,258.04,303.0-12.0-0.28%601,400
2026-01-064,257.04,344.04,251.04,315.0+110.0+2.62%497,800
2026-01-054,243.04,269.04,137.04,205.0-3.0-0.07%621,800
2025-12-304,227.04,247.04,208.04,208.0-24.0-0.57%340,400
2025-12-294,274.04,278.04,228.04,232.0-23.0-0.54%377,100
2025-12-264,279.04,310.04,243.04,255.0-35.0-0.82%231,700
2025-12-254,294.04,294.04,235.04,290.0+35.0+0.82%149,600
2025-12-244,320.04,320.04,248.04,255.0-43.0-1.00%426,700
2025-12-234,269.04,331.04,250.04,298.0+48.0+1.13%367,400
2025-12-224,293.04,305.04,237.04,250.0-46.0-1.07%518,400
2025-12-194,235.04,347.04,212.04,296.0+100.0+2.38%1,507,000
2025-12-184,130.04,218.04,130.04,196.0+53.0+1.28%386,700
2025-12-174,155.04,170.04,107.04,143.0+40.0+0.97%435,700
2025-12-164,162.04,202.04,103.04,103.0-68.0-1.63%418,000
2025-12-154,206.04,230.04,171.04,171.0-33.0-0.78%547,700
2025-12-124,060.04,226.03,995.04,204.0+214.0+5.36%774,700
2025-12-114,073.04,073.03,983.03,990.0-42.0-1.04%311,800
2025-12-103,980.04,079.03,973.04,032.0+29.0+0.72%424,400
2025-12-094,011.04,041.04,000.04,003.0-23.0-0.57%363,500
2025-12-083,992.04,034.03,978.04,026.0+52.0+1.31%355,700
2025-12-054,086.04,087.03,974.03,974.0-63.0-1.56%574,200
2025-12-043,995.04,055.03,991.04,037.0-3.0-0.07%530,300
2025-12-034,034.04,093.03,990.04,040.0+143.0+3.67%811,300
2025-12-023,928.03,937.03,877.03,897.0+2.0+0.05%442,400
2025-12-013,901.03,933.03,850.03,895.0-32.0-0.81%469,000
2025-11-283,919.03,958.03,883.03,927.00.00.00%1,177,900
2025-11-273,878.03,943.03,864.03,927.0+88.0+2.29%507,500
2025-11-263,790.03,847.03,777.03,839.0+63.0+1.67%469,500
2025-11-253,780.03,791.03,731.03,776.0+40.0+1.07%538,100
2025-11-213,663.03,761.03,663.03,736.0+20.0+0.54%1,138,100
2025-11-203,653.03,750.03,649.03,716.0+93.0+2.57%833,400
2025-11-193,627.03,652.03,585.03,623.0+37.0+1.03%867,700
2025-11-183,630.03,646.03,561.03,586.0-51.0-1.40%1,172,800
2025-11-173,669.03,718.03,562.03,637.0-304.0-7.71%1,953,400
2025-11-143,966.03,969.03,904.03,941.0-9.0-0.23%693,600
2025-11-133,954.03,998.03,933.03,950.0+12.0+0.30%436,300
2025-11-123,919.03,938.03,886.03,938.0+35.0+0.90%660,200
2025-11-113,879.03,903.03,842.03,903.0+45.0+1.17%599,500
2025-11-103,821.03,872.03,808.03,858.0+55.0+1.45%542,500
2025-11-073,735.03,803.03,735.03,803.0+12.0+0.32%478,400
2025-11-063,739.03,814.03,720.03,791.0+38.0+1.01%422,600
2025-11-053,820.03,836.03,679.03,753.0-31.0-0.82%698,900
2025-11-043,728.03,810.03,702.03,784.0+17.0+0.45%696,600
2025-10-313,748.03,783.03,738.03,767.0+19.0+0.51%590,100
2025-10-303,667.03,748.03,655.03,748.0+62.0+1.68%1,772,900
2025-10-293,763.03,774.03,686.03,686.0-76.0-2.02%640,700
2025-10-283,818.03,829.03,753.03,762.0-95.0-2.46%587,700
2025-10-273,850.03,895.03,836.03,857.0+55.0+1.45%434,900
2025-10-243,845.03,854.03,802.03,802.0-45.0-1.17%366,000
2025-10-233,796.03,847.03,782.03,847.0+27.0+0.71%465,800
2025-10-223,810.03,850.03,793.03,820.0+22.0+0.58%414,300
2025-10-213,818.03,829.03,783.03,798.0+24.0+0.64%395,000
2025-10-203,765.03,780.03,727.03,774.0+74.0+2.00%517,900
2025-10-173,721.03,742.03,700.03,700.0-71.0-1.88%525,400
2025-10-163,766.03,796.03,757.03,771.00.00.00%587,700
2025-10-153,807.03,807.03,762.03,771.0+21.0+0.56%568,300
2025-10-143,747.03,821.03,723.03,750.0-137.0-3.52%905,000
2025-10-104,018.04,030.03,887.03,887.0-110.0-2.75%872,700
2025-10-093,962.04,000.03,944.03,997.0-3.0-0.07%622,300
2025-10-083,965.04,037.03,913.04,000.0+122.0+3.15%1,009,200
2025-10-073,896.03,904.03,852.03,878.0+1.0+0.03%634,200
2025-10-063,860.03,897.03,811.03,877.0+119.0+3.17%820,300
2025-10-033,705.03,783.03,701.03,758.0+15.0+0.40%624,200
2025-10-023,795.03,799.03,715.03,743.0-86.0-2.25%758,400
2025-10-013,881.03,891.03,775.03,829.0-121.0-3.06%675,100
2025-09-303,880.03,950.03,879.03,950.0+32.0+0.82%585,700
2025-09-293,985.03,992.03,907.03,918.0-88.0-2.20%576,400
2025-09-263,958.04,006.03,924.04,006.0+66.0+1.68%701,500
2025-09-253,930.03,972.03,920.03,940.0+44.0+1.13%773,700
2025-09-243,877.03,896.03,831.03,896.0+27.0+0.70%810,700
2025-09-223,875.03,889.03,855.03,869.0-6.0-0.15%636,300
2025-09-193,959.03,977.03,870.03,875.0-69.0-1.75%2,233,700
2025-09-183,938.03,959.03,914.03,944.0+13.0+0.33%400,400
2025-09-173,920.03,943.03,864.03,931.0-15.0-0.38%487,800
2025-09-163,968.03,969.03,915.03,946.0+33.0+0.84%826,000
2025-09-123,944.03,944.03,904.03,913.0——850,700

直近120営業日分を表示