クラレ(3405)の株価時系列情報
クラレ(3405)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/28 | 1,790 | 1,792 | 1,765 | 1,779 | 1,322,500 |
| 2025/08/27 | 1,807 | 1,809 | 1,795 | 1,795 | 733,300 |
| 2025/08/26 | 1,807 | 1,820 | 1,790 | 1,811 | 1,140,000 |
| 2025/08/25 | 1,822 | 1,824 | 1,800 | 1,805 | 1,045,300 |
| 2025/08/22 | 1,789 | 1,802 | 1,782 | 1,797 | 1,289,500 |
| 2025/08/21 | 1,761 | 1,794 | 1,757 | 1,779 | 1,508,800 |
| 2025/08/20 | 1,790 | 1,799 | 1,761 | 1,771 | 1,390,900 |
| 2025/08/19 | 1,770 | 1,777 | 1,766 | 1,772 | 1,100,300 |
| 2025/08/18 | 1,770 | 1,775 | 1,757 | 1,767 | 1,832,900 |
| 2025/08/15 | 1,725 | 1,764 | 1,725 | 1,748 | 2,781,500 |
| 2025/08/14 | 1,691 | 1,721 | 1,691 | 1,706 | 2,951,500 |
| 2025/08/13 | 1,660 | 1,700 | 1,659 | 1,689 | 3,050,200 |
| 2025/08/12 | 1,669 | 1,678 | 1,655 | 1,667 | 4,159,300 |
| 2025/08/08 | 1,916 | 1,946 | 1,670 | 1,670 | 8,513,000 |
| 2025/08/07 | 1,852 | 1,879 | 1,847 | 1,876 | 1,420,500 |
| 2025/08/06 | 1,875 | 1,888 | 1,868 | 1,870 | 903,200 |
| 2025/08/05 | 1,882 | 1,883 | 1,861 | 1,863 | 1,014,500 |
| 2025/08/04 | 1,850 | 1,873 | 1,841 | 1,870 | 1,005,600 |
| 2025/08/01 | 1,897 | 1,908 | 1,884 | 1,884 | 859,000 |
| 2025/07/31 | 1,855 | 1,880 | 1,854 | 1,879 | 915,100 |
| 2025/07/30 | 1,856 | 1,869 | 1,852 | 1,862 | 783,400 |
| 2025/07/29 | 1,875 | 1,879 | 1,849 | 1,862 | 966,400 |
| 2025/07/28 | 1,880 | 1,900 | 1,865 | 1,896 | 803,900 |
| 2025/07/25 | 1,894 | 1,894 | 1,871 | 1,884 | 816,600 |
| 2025/07/24 | 1,910 | 1,926 | 1,899 | 1,913 | 818,600 |
| 2025/07/23 | 1,863 | 1,907 | 1,861 | 1,899 | 1,405,200 |
| 2025/07/22 | 1,840 | 1,868 | 1,832 | 1,844 | 749,400 |
| 2025/07/18 | 1,864 | 1,864 | 1,847 | 1,847 | 883,200 |
| 2025/07/17 | 1,826 | 1,854 | 1,825 | 1,852 | 673,800 |
| 2025/07/16 | 1,831 | 1,846 | 1,828 | 1,835 | 940,500 |
| 2025/07/15 | 1,845 | 1,845 | 1,826 | 1,831 | 749,200 |
| 2025/07/14 | 1,833 | 1,845 | 1,824 | 1,839 | 764,100 |
| 2025/07/11 | 1,844 | 1,854 | 1,833 | 1,838 | 1,246,300 |
| 2025/07/10 | 1,833 | 1,840 | 1,826 | 1,839 | 840,900 |
| 2025/07/09 | 1,835 | 1,855 | 1,833 | 1,844 | 977,200 |
| 2025/07/08 | 1,811 | 1,835 | 1,810 | 1,833 | 1,266,000 |
| 2025/07/07 | 1,828 | 1,833 | 1,815 | 1,815 | 738,500 |
| 2025/07/04 | 1,848 | 1,855 | 1,832 | 1,835 | 728,400 |
| 2025/07/03 | 1,830 | 1,852 | 1,817 | 1,852 | 1,272,400 |
| 2025/07/02 | 1,809 | 1,829 | 1,800 | 1,825 | 1,309,000 |
| 2025/07/01 | 1,824 | 1,837 | 1,806 | 1,814 | 1,115,300 |
| 2025/06/30 | 1,839 | 1,863 | 1,835 | 1,835 | 1,204,600 |
| 2025/06/27 | 1,834 | 1,834 | 1,813 | 1,833 | 1,482,200 |
| 2025/06/26 | 1,809 | 1,847 | 1,808 | 1,844 | 1,638,900 |
| 2025/06/25 | 1,817 | 1,842 | 1,806 | 1,820 | 1,006,500 |
| 2025/06/24 | 1,817 | 1,832 | 1,812 | 1,813 | 832,100 |
| 2025/06/23 | 1,804 | 1,806 | 1,787 | 1,794 | 968,000 |
| 2025/06/20 | 1,824 | 1,829 | 1,813 | 1,817 | 1,541,500 |
| 2025/06/19 | 1,824 | 1,827 | 1,798 | 1,811 | 962,400 |
| 2025/06/18 | 1,803 | 1,826 | 1,802 | 1,824 | 986,300 |
| 2025/06/17 | 1,803 | 1,819 | 1,803 | 1,817 | 621,800 |
| 2025/06/16 | 1,801 | 1,809 | 1,789 | 1,799 | 776,200 |
| 2025/06/13 | 1,828 | 1,831 | 1,791 | 1,794 | 1,614,900 |
| 2025/06/12 | 1,833 | 1,839 | 1,822 | 1,831 | 1,277,500 |
| 2025/06/11 | 1,820 | 1,838 | 1,817 | 1,835 | 1,147,200 |
| 2025/06/10 | 1,807 | 1,819 | 1,796 | 1,805 | 951,500 |
| 2025/06/09 | 1,814 | 1,817 | 1,793 | 1,798 | 746,000 |
| 2025/06/06 | 1,809 | 1,816 | 1,798 | 1,805 | 908,800 |
| 2025/06/05 | 1,804 | 1,814 | 1,802 | 1,808 | 888,800 |
| 2025/06/04 | 1,817 | 1,820 | 1,803 | 1,803 | 1,001,300 |
| 2025/06/03 | 1,817 | 1,820 | 1,798 | 1,801 | 945,800 |
| 2025/06/02 | 1,825 | 1,828 | 1,803 | 1,820 | 1,203,300 |
| 2025/05/30 | 1,805 | 1,842 | 1,805 | 1,835 | 2,064,800 |
| 2025/05/29 | 1,790 | 1,819 | 1,787 | 1,817 | 1,076,300 |
| 2025/05/28 | 1,812 | 1,816 | 1,788 | 1,791 | 869,600 |
| 2025/05/27 | 1,783 | 1,797 | 1,776 | 1,793 | 960,100 |
| 2025/05/26 | 1,798 | 1,810 | 1,774 | 1,775 | 1,301,000 |
| 2025/05/23 | 1,777 | 1,798 | 1,761 | 1,790 | 1,350,000 |
| 2025/05/22 | 1,770 | 1,783 | 1,756 | 1,772 | 1,058,000 |
| 2025/05/21 | 1,782 | 1,788 | 1,759 | 1,778 | 1,348,300 |
| 2025/05/20 | 1,816 | 1,820 | 1,783 | 1,789 | 2,157,600 |
| 2025/05/19 | 1,797 | 1,829 | 1,787 | 1,817 | 1,946,600 |
| 2025/05/16 | 1,807 | 1,816 | 1,768 | 1,793 | 2,315,100 |
| 2025/05/15 | 1,745 | 1,835 | 1,740 | 1,814 | 3,834,200 |
| 2025/05/14 | 1,742 | 1,847 | 1,696 | 1,754 | 4,711,100 |
| 2025/05/13 | 1,749 | 1,750 | 1,735 | 1,738 | 1,587,400 |
| 2025/05/12 | 1,719 | 1,725 | 1,703 | 1,721 | 1,681,200 |
| 2025/05/09 | 1,722 | 1,725 | 1,700 | 1,711 | 1,817,600 |
| 2025/05/08 | 1,660 | 1,682 | 1,658 | 1,682 | 1,265,200 |
| 2025/05/07 | 1,672 | 1,677 | 1,657 | 1,672 | 1,355,600 |
| 2025/05/02 | 1,666 | 1,686 | 1,657 | 1,678 | 1,280,800 |
| 2025/05/01 | 1,649 | 1,665 | 1,642 | 1,661 | 1,265,900 |
| 2025/04/30 | 1,655 | 1,672 | 1,650 | 1,664 | 1,192,900 |
| 2025/04/28 | 1,665 | 1,672 | 1,656 | 1,659 | 977,300 |
| 2025/04/25 | 1,675 | 1,683 | 1,657 | 1,665 | 1,250,100 |
| 2025/04/24 | 1,660 | 1,682 | 1,652 | 1,661 | 1,347,000 |
| 2025/04/23 | 1,653 | 1,653 | 1,625 | 1,636 | 905,900 |
| 2025/04/22 | 1,595 | 1,610 | 1,595 | 1,599 | 779,100 |
| 2025/04/21 | 1,633 | 1,636 | 1,593 | 1,598 | 1,000,200 |
| 2025/04/18 | 1,636 | 1,649 | 1,625 | 1,644 | 726,900 |
| 2025/04/17 | 1,600 | 1,624 | 1,599 | 1,617 | 751,700 |
| 2025/04/16 | 1,633 | 1,634 | 1,584 | 1,598 | 1,023,900 |
| 2025/04/15 | 1,640 | 1,649 | 1,626 | 1,628 | 1,252,900 |
| 2025/04/14 | 1,657 | 1,670 | 1,642 | 1,643 | 1,005,300 |
| 2025/04/11 | 1,591 | 1,657 | 1,583 | 1,644 | 1,814,900 |
| 2025/04/10 | 1,717 | 1,717 | 1,665 | 1,704 | 1,736,100 |
| 2025/04/09 | 1,543 | 1,572 | 1,516 | 1,557 | 1,518,200 |
| 2025/04/08 | 1,555 | 1,612 | 1,555 | 1,605 | 1,485,000 |
| 2025/04/07 | 1,500 | 1,529 | 1,466 | 1,507 | 1,900,900 |
| 2025/04/04 | 1,691 | 1,706 | 1,606 | 1,652 | 1,888,900 |
| 2025/04/03 | 1,749 | 1,768 | 1,742 | 1,759 | 1,393,400 |
| 2025/04/02 | 1,842 | 1,848 | 1,817 | 1,829 | 792,900 |
| 2025/04/01 | 1,857 | 1,865 | 1,833 | 1,836 | 1,011,000 |
| 2025/03/31 | 1,866 | 1,870 | 1,831 | 1,833 | 1,539,600 |
| 2025/03/28 | 1,920 | 1,927 | 1,893 | 1,905 | 979,400 |
| 2025/03/27 | 1,913 | 1,930 | 1,903 | 1,920 | 952,700 |
| 2025/03/26 | 1,922 | 1,937 | 1,913 | 1,926 | 1,146,200 |
| 2025/03/25 | 1,914 | 1,925 | 1,903 | 1,911 | 793,800 |
| 2025/03/24 | 1,894 | 1,916 | 1,892 | 1,906 | 1,003,800 |
| 2025/03/21 | 1,848 | 1,909 | 1,845 | 1,885 | 2,699,600 |
| 2025/03/19 | 1,915 | 1,941 | 1,915 | 1,928 | 1,360,600 |
| 2025/03/18 | 1,932 | 1,939 | 1,919 | 1,935 | 1,499,000 |
| 2025/03/17 | 1,922 | 1,942 | 1,922 | 1,930 | 1,043,300 |
| 2025/03/14 | 1,875 | 1,930 | 1,875 | 1,927 | 1,663,500 |
| 2025/03/13 | 1,924 | 1,929 | 1,890 | 1,904 | 1,159,500 |
| 2025/03/12 | 1,890 | 1,910 | 1,884 | 1,909 | 1,171,600 |
| 2025/03/11 | 1,901 | 1,902 | 1,862 | 1,899 | 1,165,200 |
| 2025/03/10 | 1,941 | 1,947 | 1,910 | 1,913 | 1,165,000 |
| 2025/03/07 | 1,905 | 1,930 | 1,888 | 1,930 | 1,360,600 |
| 2025/03/06 | 1,924 | 1,938 | 1,896 | 1,916 | 1,764,100 |
| 2025/03/05 | 1,869 | 1,891 | 1,852 | 1,891 | 1,734,800 |
| 2025/03/04 | 1,880 | 1,893 | 1,844 | 1,861 | 1,373,100 |
| 2025/03/03 | 1,905 | 1,909 | 1,879 | 1,888 | 985,000 |
| 2025/02/28 | 1,880 | 1,895 | 1,867 | 1,877 | 2,301,800 |
| 2025/02/27 | 1,899 | 1,928 | 1,886 | 1,909 | 2,197,400 |
| 2025/02/26 | 1,865 | 1,874 | 1,831 | 1,859 | 1,387,300 |
| 2025/02/25 | 1,820 | 1,881 | 1,814 | 1,873 | 1,372,400 |
| 2025/02/21 | 1,857 | 1,870 | 1,841 | 1,854 | 2,145,400 |
| 2025/02/20 | 1,870 | 1,871 | 1,843 | 1,867 | 2,262,200 |
| 2025/02/19 | 1,906 | 1,906 | 1,875 | 1,896 | 1,644,900 |
| 2025/02/18 | 1,914 | 1,921 | 1,895 | 1,909 | 1,615,900 |
| 2025/02/17 | 1,985 | 1,991 | 1,915 | 1,915 | 1,977,400 |
| 2025/02/14 | 1,915 | 1,950 | 1,889 | 1,932 | 3,347,700 |
| 2025/02/13 | 1,874 | 1,915 | 1,854 | 1,915 | 4,215,700 |
| 2025/02/12 | 2,211 | 2,236 | 1,865 | 1,866 | 8,500,400 |
| 2025/02/10 | 2,165 | 2,204 | 2,147 | 2,194 | 1,213,700 |
| 2025/02/07 | 2,200 | 2,203 | 2,173 | 2,190 | 889,700 |
| 2025/02/06 | 2,187 | 2,231 | 2,187 | 2,205 | 883,000 |
| 2025/02/05 | 2,184 | 2,203 | 2,168 | 2,186 | 1,113,200 |
| 2025/02/04 | 2,193 | 2,212 | 2,163 | 2,179 | 981,200 |
| 2025/02/03 | 2,246 | 2,247 | 2,161 | 2,176 | 1,592,600 |
| 2025/01/31 | 2,283 | 2,291 | 2,271 | 2,283 | 1,431,100 |
| 2025/01/30 | 2,310 | 2,317 | 2,284 | 2,290 | 1,254,500 |
| 2025/01/29 | 2,305 | 2,335 | 2,297 | 2,327 | 821,200 |
| 2025/01/28 | 2,319 | 2,329 | 2,293 | 2,304 | 860,200 |
| 2025/01/27 | 2,371 | 2,372 | 2,335 | 2,340 | 997,300 |
| 2025/01/24 | 2,355 | 2,364 | 2,332 | 2,354 | 1,745,200 |
| 2025/01/23 | 2,320 | 2,349 | 2,308 | 2,344 | 1,187,600 |
| 2025/01/22 | 2,274 | 2,314 | 2,269 | 2,312 | 1,241,900 |
| 2025/01/21 | 2,279 | 2,281 | 2,251 | 2,265 | 911,700 |
| 2025/01/20 | 2,278 | 2,308 | 2,267 | 2,279 | 1,150,000 |
| 2025/01/17 | 2,262 | 2,267 | 2,225 | 2,253 | 1,830,900 |
| 2025/01/16 | 2,250 | 2,294 | 2,230 | 2,265 | 1,750,500 |
| 2025/01/15 | 2,221 | 2,243 | 2,215 | 2,233 | 1,536,500 |
| 2025/01/14 | 2,269 | 2,278 | 2,194 | 2,221 | 1,508,100 |
| 2025/01/10 | 2,251 | 2,279 | 2,222 | 2,270 | 1,577,400 |
| 2025/01/09 | 2,261 | 2,283 | 2,235 | 2,245 | 1,417,000 |
| 2025/01/08 | 2,251 | 2,277 | 2,246 | 2,251 | 1,431,100 |
| 2025/01/07 | 2,272 | 2,283 | 2,249 | 2,268 | 1,215,900 |
| 2025/01/06 | 2,300 | 2,319 | 2,262 | 2,268 | 1,418,000 |
| 2024/12/30 | 2,286 | 2,294 | 2,273 | 2,281 | 1,077,800 |
| 2024/12/27 | 2,257 | 2,295 | 2,228 | 2,286 | 4,064,100 |
| 2024/12/26 | 2,248 | 2,278 | 2,238 | 2,272 | 2,036,800 |
| 2024/12/25 | 2,249 | 2,252 | 2,211 | 2,238 | 1,382,200 |
| 2024/12/24 | 2,247 | 2,257 | 2,231 | 2,238 | 1,202,800 |
| 2024/12/23 | 2,210 | 2,240 | 2,206 | 2,235 | 1,467,500 |
| 2024/12/20 | 2,210 | 2,214 | 2,171 | 2,184 | 2,121,400 |
| 2024/12/19 | 2,204 | 2,249 | 2,184 | 2,192 | 1,837,800 |
| 2024/12/18 | 2,268 | 2,297 | 2,247 | 2,253 | 1,344,900 |
| 2024/12/17 | 2,306 | 2,323 | 2,259 | 2,270 | 2,022,300 |
| 2024/12/16 | 2,271 | 2,288 | 2,265 | 2,283 | 1,130,600 |
| 2024/12/13 | 2,302 | 2,327 | 2,252 | 2,270 | 1,825,700 |
| 2024/12/12 | 2,312 | 2,341 | 2,302 | 2,334 | 1,906,600 |
| 2024/12/11 | 2,254 | 2,308 | 2,249 | 2,291 | 2,316,200 |
| 2024/12/10 | 2,204 | 2,238 | 2,199 | 2,232 | 1,707,500 |
| 2024/12/09 | 2,179 | 2,186 | 2,156 | 2,161 | 1,314,400 |
| 2024/12/06 | 2,199 | 2,205 | 2,151 | 2,169 | 1,578,800 |
| 2024/12/05 | 2,147 | 2,202 | 2,143 | 2,185 | 2,500,000 |
| 2024/12/04 | 2,109 | 2,137 | 2,108 | 2,121 | 1,185,700 |
| 2024/12/03 | 2,076 | 2,144 | 2,076 | 2,107 | 1,699,200 |
| 2024/12/02 | 2,040 | 2,099 | 2,040 | 2,076 | 1,064,200 |
| 2024/11/29 | 2,037 | 2,063 | 2,023 | 2,033 | 1,598,200 |
| 2024/11/28 | 2,036 | 2,061 | 2,028 | 2,037 | 1,009,800 |
| 2024/11/27 | 2,070 | 2,090 | 2,037 | 2,054 | 1,230,700 |
| 2024/11/26 | 2,080 | 2,117 | 2,075 | 2,099 | 1,676,500 |
| 2024/11/25 | 2,069 | 2,086 | 2,040 | 2,086 | 2,439,400 |
| 2024/11/22 | 1,971 | 2,031 | 1,969 | 2,023 | 1,122,800 |
| 2024/11/21 | 1,966 | 1,979 | 1,953 | 1,965 | 889,900 |
| 2024/11/20 | 1,965 | 1,990 | 1,959 | 1,966 | 901,300 |
| 2024/11/19 | 2,000 | 2,005 | 1,960 | 1,970 | 1,030,500 |
| 2024/11/18 | 1,984 | 2,003 | 1,971 | 1,991 | 1,251,200 |
| 2024/11/15 | 2,017 | 2,022 | 1,996 | 1,998 | 1,624,500 |
| 2024/11/14 | 2,039 | 2,046 | 1,987 | 2,007 | 3,161,900 |
| 2024/11/13 | 2,106 | 2,180 | 1,958 | 2,095 | 3,963,200 |
| 2024/11/12 | 2,095 | 2,123 | 2,092 | 2,103 | 1,036,300 |
| 2024/11/11 | 2,135 | 2,140 | 2,097 | 2,104 | 788,400 |
| 2024/11/08 | 2,173 | 2,176 | 2,126 | 2,139 | 821,100 |
| 2024/11/07 | 2,142 | 2,168 | 2,119 | 2,163 | 1,259,000 |
| 2024/11/06 | 2,092 | 2,125 | 2,089 | 2,092 | 1,053,900 |
| 2024/11/05 | 2,099 | 2,104 | 2,075 | 2,091 | 1,036,600 |