Comparing Back to the side-by-side chart ↗
Credit Saison Co.,Ltd.（8253.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4129.00 | 4202.00 | 4129.00 | 4186.00 | +1.65% | 797,000 |
| 2026-10-15 | 4139.00 | 4156.00 | 4078.00 | 4118.00 | -0.89% | 1,263,300 |
| 2026-10-14 | 4208.00 | 4247.00 | 4142.00 | 4155.00 | -2.24% | 1,633,700 |
| 2026-10-13 | 4236.00 | 4296.00 | 4214.00 | 4250.00 | +0.31% | 1,219,700 |
| 2026-10-09 | 4268.00 | 4307.00 | 4178.00 | 4237.00 | -0.61% | 1,336,800 |
| 2026-10-08 | 4300.00 | 4331.00 | 4178.00 | 4263.00 | -1.11% | 1,074,200 |
| 2026-10-07 | 4395.00 | 4420.00 | 4311.00 | 4311.00 | -1.55% | 673,800 |
| 2026-10-06 | 4376.00 | 4395.00 | 4350.00 | 4379.00 | +0.30% | 731,800 |
| 2026-10-05 | 4354.00 | 4375.00 | 4320.00 | 4366.00 | +1.11% | 962,700 |
| 2026-10-02 | 4430.00 | 4459.00 | 4318.00 | 4318.00 | -3.77% | 1,175,300 |
| 2026-10-01 | 4498.00 | 4518.00 | 4431.00 | 4487.00 | -0.62% | 905,100 |
| 2026-09-30 | 4468.00 | 4519.00 | 4452.00 | 4515.00 | +0.76% | 778,700 |
| 2026-09-29 | 4551.00 | 4571.00 | 4467.00 | 4481.00 | -2.52% | 572,500 |
| 2026-09-28 | 4621.00 | 4630.00 | 4574.00 | 4597.00 | -1.14% | 773,500 |
| 2026-09-25 | 4638.00 | 4678.00 | 4630.00 | 4650.00 | +1.31% | 623,400 |
| 2026-09-24 | 4633.00 | 4664.00 | 4566.00 | 4590.00 | -1.14% | 872,600 |
| 2026-09-18 | 4687.00 | 4704.00 | 4628.00 | 4643.00 | -1.02% | 695,700 |
| 2026-09-17 | 4669.00 | 4716.00 | 4644.00 | 4691.00 | +1.03% | 654,300 |
| 2026-09-16 | 4639.00 | 4670.00 | 4610.00 | 4643.00 | +0.93% | 383,700 |
| 2026-09-15 | 4700.00 | 4711.00 | 4580.00 | 4600.00 | -1.58% | 510,700 |
| 2026-09-14 | 4638.00 | 4694.00 | 4604.00 | 4674.00 | +1.72% | 618,500 |
| 2026-09-11 | 4479.00 | 4600.00 | 4479.00 | 4595.00 | +0.31% | 825,300 |
| 2026-09-10 | 4520.00 | 4582.00 | 4502.00 | 4581.00 | +0.57% | 874,300 |
| 2026-09-09 | 4504.00 | 4575.00 | 4502.00 | 4555.00 | -0.42% | 649,900 |
| 2026-09-08 | 4604.00 | 4664.00 | 4572.00 | 4574.00 | -0.87% | 680,700 |
| 2026-09-07 | 4651.00 | 4680.00 | 4606.00 | 4614.00 | -1.28% | 579,400 |
| 2026-09-04 | 4734.00 | 4734.00 | 4625.00 | 4674.00 | +0.21% | 847,200 |
| 2026-09-03 | 4638.00 | 4695.00 | 4602.00 | 4664.00 | +1.08% | 1,011,200 |
| 2026-09-02 | 4633.00 | 4704.00 | 4608.00 | 4614.00 | -2.64% | 882,600 |
| 2026-09-01 | 4678.00 | 4766.00 | 4660.00 | 4739.00 | +1.46% | 780,100 |
| 2026-08-31 | 4700.00 | 4717.00 | 4636.00 | 4671.00 | -1.50% | 763,300 |
| 2026-08-28 | 4693.00 | 4742.00 | 4681.00 | 4742.00 | +0.53% | 588,100 |
| 2026-08-27 | 4833.00 | 4840.00 | 4694.00 | 4717.00 | -1.87% | 660,000 |
| 2026-08-26 | 4755.00 | 4843.00 | 4721.00 | 4807.00 | +1.52% | 516,100 |
| 2026-08-25 | 4764.00 | 4790.00 | 4723.00 | 4735.00 | +1.02% | 494,600 |
| 2026-08-24 | 4688.00 | 4698.00 | 4648.00 | 4687.00 | +0.64% | 235,600 |
| 2026-08-21 | 4658.00 | 4694.00 | 4649.00 | 4657.00 | -0.02% | 351,100 |
| 2026-08-20 | 4671.00 | 4684.00 | 4596.00 | 4658.00 | +0.22% | 477,700 |
| 2026-08-19 | 4667.00 | 4710.00 | 4643.00 | 4648.00 | +0.11% | 788,200 |
| 2026-08-18 | 4666.00 | 4679.00 | 4565.00 | 4643.00 | -1.32% | 717,100 |
| 2026-08-17 | 4710.00 | 4732.00 | 4660.00 | 4705.00 | -0.63% | 798,000 |
| 2026-08-14 | 4886.00 | 4886.00 | 4710.00 | 4735.00 | -2.25% | 893,100 |
| 2026-08-13 | 4824.00 | 4849.00 | 4665.00 | 4844.00 | +2.45% | 1,311,900 |
| 2026-08-12 | 4718.00 | 4766.00 | 4709.00 | 4728.00 | +1.72% | 569,900 |
| 2026-08-10 | 4710.00 | 4719.00 | 4648.00 | 4648.00 | -1.82% | 471,000 |
| 2026-08-07 | 4693.00 | 4746.00 | 4674.00 | 4734.00 | +0.92% | 437,700 |
| 2026-08-06 | 4602.00 | 4715.00 | 4598.00 | 4691.00 | +2.24% | 484,900 |
| 2026-08-05 | 4540.00 | 4597.00 | 4538.00 | 4588.00 | +1.53% | 543,400 |
| 2026-08-04 | 4545.00 | 4575.00 | 4499.00 | 4519.00 | +0.58% | 694,200 |
| 2026-08-03 | 4530.00 | 4548.00 | 4357.00 | 4493.00 | -1.27% | 942,200 |
| 2026-07-31 | 4552.00 | 4597.00 | 4467.00 | 4551.00 | -0.63% | 982,900 |
| 2026-07-30 | 4611.00 | 4649.00 | 4546.00 | 4580.00 | -1.78% | 824,700 |
| 2026-07-29 | 4614.00 | 4688.00 | 4596.00 | 4663.00 | +2.51% | 1,289,100 |
| 2026-07-28 | 4678.00 | 4678.00 | 4524.00 | 4549.00 | -1.96% | 765,600 |
| 2026-07-27 | 4600.00 | 4652.00 | 4582.00 | 4640.00 | +0.87% | 1,076,600 |
| 2026-07-24 | 4600.00 | 4649.00 | 4581.00 | 4600.00 | -1.33% | 506,400 |
| 2026-07-23 | 4670.00 | 4703.00 | 4630.00 | 4662.00 | -1.08% | 687,000 |
| 2026-07-22 | 4690.00 | 4736.00 | 4666.00 | 4713.00 | -0.32% | 539,800 |
| 2026-07-21 | 4629.00 | 4728.00 | 4602.00 | 4728.00 | +3.46% | 674,600 |
| 2026-07-17 | 4683.00 | 4706.00 | 4521.00 | 4570.00 | -1.97% | 679,100 |
| 2026-07-16 | 4632.00 | 4723.00 | 4632.00 | 4662.00 | -0.13% | 571,100 |
| 2026-07-15 | 4689.00 | 4720.00 | 4650.00 | 4668.00 | +2.14% | 467,100 |
| 2026-07-14 | 4599.00 | 4642.00 | 4541.00 | 4570.00 | -1.99% | 768,900 |
| 2026-07-13 | 4629.00 | 4669.00 | 4615.00 | 4663.00 | +1.77% | 510,100 |
| 2026-07-10 | 4670.00 | 4682.00 | 4582.00 | 4582.00 | -0.89% | 645,100 |
| 2026-07-09 | 4604.00 | 4646.00 | 4552.00 | 4623.00 | -1.26% | 600,100 |
| 2026-07-08 | 4750.00 | 4768.00 | 4677.00 | 4682.00 | -0.40% | 710,300 |
| 2026-07-07 | 4669.00 | 4711.00 | 4634.00 | 4701.00 | +1.47% | 891,400 |
| 2026-07-06 | 4588.00 | 4636.00 | 4565.00 | 4633.00 | +0.89% | 688,600 |
| 2026-07-03 | 4624.00 | 4640.00 | 4546.00 | 4592.00 | +1.62% | 879,300 |
| 2026-07-02 | 4500.00 | 4564.00 | 4469.00 | 4519.00 | +1.71% | 677,900 |
| 2026-07-01 | 4363.00 | 4444.00 | 4351.00 | 4443.00 | +0.89% | 914,300 |
| 2026-06-30 | 4350.00 | 4449.00 | 4305.00 | 4404.00 | +2.49% | 1,099,700 |
| 2026-06-29 | 4352.00 | 4383.00 | 4233.00 | 4297.00 | +0.02% | 2,354,800 |
| 2026-06-26 | 4246.00 | 4296.00 | 4239.00 | 4296.00 | +0.85% | 543,600 |
| 2026-06-25 | 4314.00 | 4314.00 | 4218.00 | 4260.00 | +1.02% | 853,000 |
| 2026-06-24 | 4254.00 | 4292.00 | 4206.00 | 4217.00 | -1.19% | 768,300 |
| 2026-06-23 | 4370.00 | 4380.00 | 4264.00 | 4268.00 | -3.07% | 1,080,300 |
| 2026-06-22 | 4340.00 | 4462.00 | 4330.00 | 4403.00 | +0.50% | 508,200 |
| 2026-06-19 | 4379.00 | 4417.00 | 4322.00 | 4381.00 | -1.53% | 1,133,700 |
| 2026-06-18 | 4464.00 | 4470.00 | 4391.00 | 4449.00 | +0.43% | 656,600 |
| 2026-06-17 | 4414.00 | 4492.00 | 4393.00 | 4430.00 | +3.34% | 1,068,100 |
| 2026-06-16 | 4260.00 | 4315.00 | 4212.00 | 4287.00 | -0.39% | 627,600 |
| 2026-06-15 | 4292.00 | 4389.00 | 4288.00 | 4304.00 | +1.94% | 524,500 |
| 2026-06-12 | 4248.00 | 4248.00 | 4185.00 | 4222.00 | +1.05% | 794,100 |
| 2026-06-11 | 4166.00 | 4193.00 | 4126.00 | 4178.00 | -0.78% | 565,100 |
| 2026-06-10 | 4112.00 | 4244.00 | 4112.00 | 4211.00 | +2.01% | 658,200 |
| 2026-06-09 | 4121.00 | 4210.00 | 4099.00 | 4128.00 | +0.00% | 715,900 |
| 2026-06-08 | 4136.00 | 4149.00 | 4057.00 | 4128.00 | -0.29% | 1,068,100 |
| 2026-06-05 | 4141.00 | 4208.00 | 4112.00 | 4140.00 | +2.35% | 939,800 |
| 2026-06-04 | 4085.00 | 4097.00 | 4019.00 | 4045.00 | +0.10% | 702,800 |
| 2026-06-03 | 4047.00 | 4053.00 | 3973.00 | 4041.00 | +0.27% | 815,200 |
| 2026-06-02 | 4041.00 | 4074.00 | 3964.00 | 4030.00 | -1.15% | 932,900 |
| 2026-06-01 | 4135.00 | 4217.00 | 4036.00 | 4077.00 | -0.39% | 955,000 |
| 2026-05-29 | 4080.00 | 4152.00 | 4067.00 | 4093.00 | -0.97% | 878,000 |
| 2026-05-28 | 4205.00 | 4205.00 | 4129.00 | 4133.00 | -0.82% | 659,500 |
| 2026-05-27 | 4169.00 | 4187.00 | 4120.00 | 4167.00 | +0.77% | 677,100 |
| 2026-05-26 | 4251.00 | 4266.00 | 4135.00 | 4135.00 | -2.29% | 647,900 |
| 2026-05-25 | 4208.00 | 4282.00 | 4178.00 | 4232.00 | +1.00% | 687,800 |
| 2026-05-22 | 4209.00 | 4235.00 | 4139.00 | 4190.00 | -0.73% | 793,000 |
| 2026-05-21 | 4180.00 | 4264.00 | 4176.00 | 4221.00 | +1.25% | 787,700 |
| 2026-05-20 | 4372.00 | 4398.00 | 4159.00 | 4169.00 | -4.51% | 808,800 |
| 2026-05-19 | 4318.00 | 4366.00 | 4250.00 | 4366.00 | +2.78% | 945,100 |
| 2026-05-18 | 4131.00 | 4315.00 | 4063.00 | 4248.00 | -1.58% | 1,474,400 |
| 2026-05-15 | 4390.00 | 4449.00 | 4281.00 | 4316.00 | -1.93% | 720,300 |
| 2026-05-14 | 4377.00 | 4425.00 | 4368.00 | 4401.00 | -0.36% | 509,700 |
| 2026-05-13 | 4363.00 | 4444.00 | 4359.00 | 4417.00 | +1.10% | 648,500 |
| 2026-05-12 | 4380.00 | 4425.00 | 4344.00 | 4369.00 | +0.32% | 565,300 |
| 2026-05-11 | 4324.00 | 4370.00 | 4291.00 | 4355.00 | +1.04% | 518,700 |
| 2026-05-08 | 4326.00 | 4355.00 | 4273.00 | 4310.00 | -0.30% | 591,300 |
| 2026-05-07 | 4312.00 | 4348.00 | 4262.00 | 4323.00 | +1.50% | 944,100 |
| 2026-05-01 | 4293.00 | 4306.00 | 4235.00 | 4259.00 | -2.29% | 340,400 |
| 2026-04-30 | 4319.00 | 4363.00 | 4302.00 | 4359.00 | -0.68% | 469,100 |
| 2026-04-28 | 4350.00 | 4389.00 | 4305.00 | 4389.00 | +2.55% | 421,500 |
| 2026-04-27 | 4268.00 | 4311.00 | 4246.00 | 4280.00 | -0.83% | 353,600 |
| 2026-04-24 | 4303.00 | 4365.00 | 4285.00 | 4316.00 | -0.53% | 330,100 |
| 2026-04-23 | 4346.00 | 4365.00 | 4304.00 | 4339.00 | -0.69% | 378,400 |
| 2026-04-22 | 4403.00 | 4415.00 | 4345.00 | 4369.00 | -0.82% | 449,000 |
| 2026-04-21 | 4412.00 | 4429.00 | 4360.00 | 4405.00 | +0.39% | 727,100 |
| 2026-04-20 | 4390.00 | 4412.00 | 4362.00 | 4388.00 | +1.18% | 492,400 |
| 2026-04-17 | 4426.00 | 4426.00 | 4337.00 | 4337.00 | -1.23% | 342,200 |
| 2026-04-16 | 4404.00 | 4430.00 | 4352.00 | 4391.00 | -0.30% | 579,300 |
| 2026-04-15 | 4450.00 | 4466.00 | 4390.00 | 4404.00 | +0.00% | 358,100 |
| 2026-04-14 | 4368.00 | 4424.00 | 4352.00 | 4404.00 | +2.47% | 357,100 |
| 2026-04-13 | 4316.00 | 4362.00 | 4292.00 | 4298.00 | -1.15% | 298,100 |
| 2026-04-10 | 4440.00 | 4450.00 | 4342.00 | 4348.00 | -1.43% | 712,900 |
| 2026-04-09 | 4528.00 | 4530.00 | 4411.00 | 4411.00 | -1.41% | 712,200 |
| 2026-04-08 | 4495.00 | 4525.00 | 4408.00 | 4474.00 | +4.41% | 741,200 |
| 2026-04-07 | 4329.00 | 4348.00 | 4273.00 | 4285.00 | +0.59% | 419,200 |
| 2026-04-06 | 4241.00 | 4286.00 | 4239.00 | 4260.00 | +0.47% | 338,300 |
| 2026-04-03 | 4208.00 | 4266.00 | 4201.00 | 4240.00 | +0.83% | 442,200 |
| 2026-04-02 | 4273.00 | 4333.00 | 4178.00 | 4205.00 | -0.31% | 583,400 |
| 2026-04-01 | 4148.00 | 4218.00 | 4097.00 | 4218.00 | +5.13% | 603,400 |
| 2026-03-31 | 3980.00 | 4095.00 | 3976.00 | 4012.00 | +0.55% | 595,000 |
| 2026-03-30 | 3881.00 | 3999.00 | 3881.00 | 3990.00 | -5.25% | 744,300 |
| 2026-03-27 | 4189.00 | 4235.00 | 4167.00 | 4211.00 | +0.14% | 779,600 |
| 2026-03-26 | 4207.00 | 4231.00 | 4142.00 | 4205.00 | -0.92% | 581,500 |
| 2026-03-25 | 4209.00 | 4278.00 | 4181.00 | 4244.00 | +2.04% | 601,000 |
| 2026-03-24 | 4152.00 | 4171.00 | 4116.00 | 4159.00 | +2.87% | 413,600 |
| 2026-03-23 | 4019.00 | 4107.00 | 4000.00 | 4043.00 | -4.40% | 794,200 |
| 2026-03-19 | 4243.00 | 4266.00 | 4207.00 | 4229.00 | -2.56% | 579,200 |
| 2026-03-18 | 4310.00 | 4340.00 | 4278.00 | 4340.00 | +2.82% | 405,500 |
| 2026-03-17 | 4248.00 | 4276.00 | 4208.00 | 4221.00 | -0.26% | 324,200 |
| 2026-03-16 | 4289.00 | 4327.00 | 4229.00 | 4232.00 | -1.05% | 290,700 |
| 2026-03-13 | 4206.00 | 4329.00 | 4206.00 | 4277.00 | +0.02% | 715,400 |
| 2026-03-12 | 4340.00 | 4371.00 | 4219.00 | 4276.00 | -3.74% | 542,000 |
| 2026-03-11 | 4478.00 | 4508.00 | 4423.00 | 4442.00 | -0.13% | 513,700 |
| 2026-03-10 | 4441.00 | 4514.00 | 4404.00 | 4448.00 | +3.42% | 766,800 |
| 2026-03-09 | 4267.00 | 4333.00 | 4192.00 | 4301.00 | -4.85% | 653,400 |
| 2026-03-06 | 4481.00 | 4525.00 | 4446.00 | 4520.00 | +0.09% | 499,200 |
| 2026-03-05 | 4551.00 | 4598.00 | 4508.00 | 4516.00 | +3.72% | 899,400 |
| 2026-03-04 | 4400.00 | 4442.00 | 4310.00 | 4354.00 | -4.71% | 660,500 |
| 2026-03-03 | 4657.00 | 4710.00 | 4543.00 | 4569.00 | -1.93% | 471,300 |
| 2026-03-02 | 4632.00 | 4677.00 | 4526.00 | 4659.00 | -2.37% | 506,400 |
| 2026-02-27 | 4790.00 | 4817.00 | 4731.00 | 4772.00 | +0.93% | 795,200 |
| 2026-02-26 | 4699.00 | 4791.00 | 4693.00 | 4728.00 | +1.55% | 560,200 |
| 2026-02-25 | 4690.00 | 4697.00 | 4607.00 | 4656.00 | +0.45% | 408,800 |
| 2026-02-24 | 4636.00 | 4671.00 | 4598.00 | 4635.00 | -0.17% | 506,200 |
| 2026-02-20 | 4680.00 | 4690.00 | 4592.00 | 4643.00 | -2.52% | 517,300 |
| 2026-02-19 | 4777.00 | 4833.00 | 4718.00 | 4763.00 | -0.61% | 545,200 |
| 2026-02-18 | 4839.00 | 4895.00 | 4732.00 | 4792.00 | +2.81% | 934,500 |
| 2026-02-17 | 4760.00 | 4808.00 | 4661.00 | 4661.00 | -2.43% | 532,300 |
| 2026-02-16 | 4940.00 | 4940.00 | 4750.00 | 4777.00 | +7.37% | 1,415,800 |
| 2026-02-13 | 4595.00 | 4645.00 | 4440.00 | 4449.00 | -2.20% | 1,120,900 |
| 2026-02-12 | 4553.00 | 4618.00 | 4541.00 | 4549.00 | +0.82% | 695,000 |
| 2026-02-10 | 4548.00 | 4627.00 | 4512.00 | 4512.00 | -0.35% | 754,900 |
| 2026-02-09 | 4671.00 | 4679.00 | 4528.00 | 4528.00 | +2.44% | 1,372,000 |
| 2026-02-06 | 4400.00 | 4458.00 | 4390.00 | 4420.00 | -0.52% | 575,200 |
| 2026-02-05 | 4513.00 | 4539.00 | 4410.00 | 4443.00 | +2.85% | 716,500 |
| 2026-02-04 | 4225.00 | 4357.00 | 4225.00 | 4320.00 | +0.82% | 407,400 |
| 2026-02-03 | 4151.00 | 4289.00 | 4151.00 | 4285.00 | +4.56% | 573,000 |
| 2026-02-02 | 4182.00 | 4188.00 | 4098.00 | 4098.00 | -1.28% | 501,600 |
| 2026-01-30 | 4094.00 | 4159.00 | 4084.00 | 4151.00 | +0.46% | 394,700 |
| 2026-01-29 | 4053.00 | 4136.00 | 4019.00 | 4132.00 | +1.18% | 545,000 |
| 2026-01-28 | 4085.00 | 4102.00 | 4058.00 | 4084.00 | -1.19% | 489,500 |
| 2026-01-27 | 4123.00 | 4154.00 | 4100.00 | 4133.00 | -0.51% | 411,700 |
| 2026-01-26 | 4137.00 | 4193.00 | 4129.00 | 4154.00 | -2.88% | 440,300 |
| 2026-01-23 | 4256.00 | 4289.00 | 4223.00 | 4277.00 | +1.02% | 399,100 |
| 2026-01-22 | 4201.00 | 4275.00 | 4192.00 | 4234.00 | +1.15% | 445,700 |
| 2026-01-21 | 4171.00 | 4199.00 | 4145.00 | 4186.00 | -2.61% | 607,000 |
| 2026-01-20 | 4341.00 | 4357.00 | 4296.00 | 4298.00 | -1.35% | 307,300 |
| 2026-01-19 | 4348.00 | 4372.00 | 4315.00 | 4357.00 | -1.13% | 349,600 |
| 2026-01-16 | 4333.00 | 4415.00 | 4330.00 | 4407.00 | +0.27% | 347,200 |
| 2026-01-15 | 4370.00 | 4433.00 | 4370.00 | 4395.00 | +0.96% | 351,100 |
| 2026-01-14 | 4400.00 | 4400.00 | 4322.00 | 4353.00 | -0.16% | 591,700 |
| 2026-01-13 | 4396.00 | 4415.00 | 4350.00 | 4360.00 | +0.79% | 619,600 |
| 2026-01-09 | 4320.00 | 4342.00 | 4278.00 | 4326.00 | +1.41% | 609,900 |
| 2026-01-08 | 4300.00 | 4326.00 | 4266.00 | 4266.00 | -0.86% | 501,300 |
| 2026-01-07 | 4262.00 | 4356.00 | 4258.00 | 4303.00 | -0.28% | 601,400 |
| 2026-01-06 | 4257.00 | 4344.00 | 4251.00 | 4315.00 | +2.62% | 497,800 |
| 2026-01-05 | 4243.00 | 4269.00 | 4137.00 | 4205.00 | -0.07% | 621,800 |
| 2025-12-30 | 4227.00 | 4247.00 | 4208.00 | 4208.00 | -0.57% | 340,400 |
| 2025-12-29 | 4274.00 | 4278.00 | 4228.00 | 4232.00 | -0.54% | 377,100 |
| 2025-12-26 | 4279.00 | 4310.00 | 4243.00 | 4255.00 | -0.82% | 231,700 |
| 2025-12-25 | 4294.00 | 4294.00 | 4235.00 | 4290.00 | +0.82% | 149,600 |
| 2025-12-24 | 4320.00 | 4320.00 | 4248.00 | 4255.00 | -1.00% | 426,700 |
| 2025-12-23 | 4269.00 | 4331.00 | 4250.00 | 4298.00 | +1.13% | 367,400 |
| 2025-12-22 | 4293.00 | 4305.00 | 4237.00 | 4250.00 | -1.07% | 518,400 |
| 2025-12-19 | 4235.00 | 4347.00 | 4212.00 | 4296.00 | +2.38% | 1,507,000 |
| 2025-12-18 | 4130.00 | 4218.00 | 4130.00 | 4196.00 | +1.28% | 386,700 |
| 2025-12-17 | 4155.00 | 4170.00 | 4107.00 | 4143.00 | +0.97% | 435,700 |
| 2025-12-16 | 4162.00 | 4202.00 | 4103.00 | 4103.00 | -1.63% | 418,000 |
| 2025-12-15 | 4206.00 | 4230.00 | 4171.00 | 4171.00 | -0.78% | 547,700 |
| 2025-12-12 | 4060.00 | 4226.00 | 3995.00 | 4204.00 | +5.36% | 774,700 |
| 2025-12-11 | 4073.00 | 4073.00 | 3983.00 | 3990.00 | -1.04% | 311,800 |
| 2025-12-10 | 3980.00 | 4079.00 | 3973.00 | 4032.00 | +0.72% | 424,400 |
| 2025-12-09 | 4011.00 | 4041.00 | 4000.00 | 4003.00 | -0.57% | 363,500 |
| 2025-12-08 | 3992.00 | 4034.00 | 3978.00 | 4026.00 | +1.31% | 355,700 |
| 2025-12-05 | 4086.00 | 4087.00 | 3974.00 | 3974.00 | -1.56% | 574,200 |
| 2025-12-04 | 3995.00 | 4055.00 | 3991.00 | 4037.00 | -0.07% | 530,300 |
| 2025-12-03 | 4034.00 | 4093.00 | 3990.00 | 4040.00 | +3.67% | 811,300 |
| 2025-12-02 | 3928.00 | 3937.00 | 3877.00 | 3897.00 | +0.05% | 442,400 |
| 2025-12-01 | 3901.00 | 3933.00 | 3850.00 | 3895.00 | -0.81% | 469,000 |
| 2025-11-28 | 3919.00 | 3958.00 | 3883.00 | 3927.00 | +0.00% | 1,177,900 |
| 2025-11-27 | 3878.00 | 3943.00 | 3864.00 | 3927.00 | +2.29% | 507,500 |
| 2025-11-26 | 3790.00 | 3847.00 | 3777.00 | 3839.00 | +1.67% | 469,500 |
| 2025-11-25 | 3780.00 | 3791.00 | 3731.00 | 3776.00 | +1.07% | 538,100 |
| 2025-11-21 | 3663.00 | 3761.00 | 3663.00 | 3736.00 | +0.54% | 1,138,100 |
| 2025-11-20 | 3653.00 | 3750.00 | 3649.00 | 3716.00 | +2.57% | 833,400 |
| 2025-11-19 | 3627.00 | 3652.00 | 3585.00 | 3623.00 | +1.03% | 867,700 |
| 2025-11-18 | 3630.00 | 3646.00 | 3561.00 | 3586.00 | -1.40% | 1,172,800 |
| 2025-11-17 | 3669.00 | 3718.00 | 3562.00 | 3637.00 | -7.71% | 1,953,400 |
| 2025-11-14 | 3966.00 | 3969.00 | 3904.00 | 3941.00 | -0.23% | 693,600 |
| 2025-11-13 | 3954.00 | 3998.00 | 3933.00 | 3950.00 | +0.30% | 436,300 |
| 2025-11-12 | 3919.00 | 3938.00 | 3886.00 | 3938.00 | +0.90% | 660,200 |
| 2025-11-11 | 3879.00 | 3903.00 | 3842.00 | 3903.00 | +1.17% | 599,500 |
| 2025-11-10 | 3821.00 | 3872.00 | 3808.00 | 3858.00 | +1.45% | 542,500 |
| 2025-11-07 | 3735.00 | 3803.00 | 3735.00 | 3803.00 | +0.32% | 478,400 |
| 2025-11-06 | 3739.00 | 3814.00 | 3720.00 | 3791.00 | +1.01% | 422,600 |
| 2025-11-05 | 3820.00 | 3836.00 | 3679.00 | 3753.00 | -0.82% | 698,900 |
| 2025-11-04 | 3728.00 | 3810.00 | 3702.00 | 3784.00 | +0.45% | 696,600 |
| 2025-10-31 | 3748.00 | 3783.00 | 3738.00 | 3767.00 | +0.51% | 590,100 |
| 2025-10-30 | 3667.00 | 3748.00 | 3655.00 | 3748.00 | +1.68% | 1,772,900 |
| 2025-10-29 | 3763.00 | 3774.00 | 3686.00 | 3686.00 | -2.02% | 640,700 |
| 2025-10-28 | 3818.00 | 3829.00 | 3753.00 | 3762.00 | -2.46% | 587,700 |
| 2025-10-27 | 3850.00 | 3895.00 | 3836.00 | 3857.00 | +1.45% | 434,900 |
| 2025-10-24 | 3845.00 | 3854.00 | 3802.00 | 3802.00 | -1.17% | 366,000 |
| 2025-10-23 | 3796.00 | 3847.00 | 3782.00 | 3847.00 | +0.71% | 465,800 |
| 2025-10-22 | 3810.00 | 3850.00 | 3793.00 | 3820.00 | +0.58% | 414,300 |
| 2025-10-21 | 3818.00 | 3829.00 | 3783.00 | 3798.00 | +0.64% | 395,000 |
| 2025-10-20 | 3765.00 | 3780.00 | 3727.00 | 3774.00 | +2.00% | 517,900 |
| 2025-10-17 | 3721.00 | 3742.00 | 3700.00 | 3700.00 | -1.88% | 525,400 |
| 2025-10-16 | 3766.00 | 3796.00 | 3757.00 | 3771.00 | +0.00% | 587,700 |
| 2025-10-15 | 3807.00 | 3807.00 | 3762.00 | 3771.00 | +0.56% | 568,300 |
| 2025-10-14 | 3747.00 | 3821.00 | 3723.00 | 3750.00 | -3.52% | 905,000 |
| 2025-10-10 | 4018.00 | 4030.00 | 3887.00 | 3887.00 | -2.75% | 872,700 |
| 2025-10-09 | 3962.00 | 4000.00 | 3944.00 | 3997.00 | -0.08% | 622,300 |
| 2025-10-08 | 3965.00 | 4037.00 | 3913.00 | 4000.00 | +3.15% | 1,009,200 |
| 2025-10-07 | 3896.00 | 3904.00 | 3852.00 | 3878.00 | +0.03% | 634,200 |
| 2025-10-06 | 3860.00 | 3897.00 | 3811.00 | 3877.00 | +3.17% | 820,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+8.04%）。最も弱い月：3月（-7.90%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Credit Saison Co.,Ltd.（8253.T）の直近終値は？
2026-10-16 時点で 4186.00。Closelookデータレイクの日次価格記録より。
8253.T の52週高値・安値は？
直近52週間で高値 4940.00、安値 3561.00（2026-10-16 時点）。
Credit Saison Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、8253.T の最も強い月は 12月（平均 +8.04%）、最も弱い月は 3月（平均 -7.90%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。