4,381円
クレディセゾンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 1,362.0 | 1,396.0 | 1,338.0 | 1,389.0 | 1,389.0 | 1,270,600 |
| 2020/06/15 | 1,368.0 | 1,373.0 | 1,291.0 | 1,295.0 | 1,295.0 | 1,133,600 |
| 2020/06/12 | 1,330.0 | 1,386.0 | 1,293.0 | 1,367.0 | 1,367.0 | 2,255,300 |
| 2020/06/11 | 1,390.0 | 1,397.0 | 1,353.0 | 1,355.0 | 1,355.0 | 1,461,100 |
| 2020/06/10 | 1,400.0 | 1,441.0 | 1,391.0 | 1,431.0 | 1,431.0 | 1,651,100 |
| 2020/06/09 | 1,456.0 | 1,461.0 | 1,418.0 | 1,425.0 | 1,425.0 | 1,735,700 |
| 2020/06/08 | 1,396.0 | 1,487.0 | 1,396.0 | 1,478.0 | 1,478.0 | 2,509,300 |
| 2020/06/05 | 1,347.0 | 1,375.0 | 1,335.0 | 1,372.0 | 1,372.0 | 1,575,900 |
| 2020/06/04 | 1,365.0 | 1,370.0 | 1,313.0 | 1,321.0 | 1,321.0 | 1,388,400 |
| 2020/06/03 | 1,336.0 | 1,358.0 | 1,324.0 | 1,339.0 | 1,339.0 | 1,654,900 |
| 2020/06/02 | 1,285.0 | 1,327.0 | 1,272.0 | 1,315.0 | 1,315.0 | 1,708,100 |
| 2020/06/01 | 1,271.0 | 1,304.0 | 1,257.0 | 1,271.0 | 1,271.0 | 2,064,200 |
| 2020/05/29 | 1,302.0 | 1,333.0 | 1,282.0 | 1,283.0 | 1,283.0 | 12,652,500 |
| 2020/05/28 | 1,345.0 | 1,375.0 | 1,309.0 | 1,328.0 | 1,328.0 | 3,059,200 |
| 2020/05/27 | 1,215.0 | 1,311.0 | 1,214.0 | 1,285.0 | 1,285.0 | 2,924,700 |
| 2020/05/26 | 1,173.0 | 1,223.0 | 1,169.0 | 1,214.0 | 1,214.0 | 2,073,300 |
| 2020/05/25 | 1,150.0 | 1,154.0 | 1,126.0 | 1,152.0 | 1,152.0 | 860,000 |
| 2020/05/22 | 1,155.0 | 1,158.0 | 1,125.0 | 1,134.0 | 1,134.0 | 1,248,000 |
| 2020/05/21 | 1,148.0 | 1,159.0 | 1,136.0 | 1,145.0 | 1,145.0 | 1,284,700 |
| 2020/05/20 | 1,166.0 | 1,172.0 | 1,141.0 | 1,155.0 | 1,155.0 | 1,422,700 |
おすすめ条件でスクリーニングされた銘柄を見る
クレディセゾンの取引履歴を振り返りませんか？
クレディセゾンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
