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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,830 | 1,848 | 1,822 | 1,835 | 1,009,700 |
| 2024/07/25 | 1,845 | 1,855 | 1,826 | 1,829 | 1,247,600 |
| 2024/07/24 | 1,896 | 1,905 | 1,852 | 1,861 | 1,387,800 |
| 2024/07/23 | 1,919 | 1,920 | 1,889 | 1,903 | 1,161,200 |
| 2024/07/22 | 1,873 | 1,890 | 1,872 | 1,890 | 1,218,600 |
| 2024/07/19 | 1,875 | 1,879 | 1,857 | 1,865 | 1,413,700 |
| 2024/07/18 | 1,898 | 1,905 | 1,869 | 1,872 | 1,586,500 |
| 2024/07/17 | 1,898 | 1,912 | 1,894 | 1,908 | 1,312,900 |
| 2024/07/16 | 1,870 | 1,888 | 1,864 | 1,879 | 1,047,200 |
| 2024/07/12 | 1,868 | 1,882 | 1,861 | 1,870 | 1,350,200 |
| 2024/07/11 | 1,886 | 1,903 | 1,884 | 1,890 | 1,631,900 |
| 2024/07/10 | 1,877 | 1,882 | 1,860 | 1,878 | 1,235,400 |
| 2024/07/09 | 1,860 | 1,880 | 1,855 | 1,858 | 1,218,700 |
| 2024/07/08 | 1,857 | 1,869 | 1,843 | 1,859 | 1,084,800 |
| 2024/07/05 | 1,873 | 1,878 | 1,850 | 1,850 | 926,600 |
| 2024/07/04 | 1,890 | 1,899 | 1,864 | 1,876 | 1,134,300 |
| 2024/07/03 | 1,880 | 1,895 | 1,863 | 1,888 | 1,027,200 |
| 2024/07/02 | 1,869 | 1,886 | 1,861 | 1,880 | 1,541,100 |
| 2024/07/01 | 1,855 | 1,880 | 1,846 | 1,869 | 1,502,500 |
| 2024/06/28 | 1,858 | 1,867 | 1,838 | 1,850 | 1,588,400 |
| 2024/06/27 | 1,873 | 1,879 | 1,862 | 1,868 | 1,253,300 |
| 2024/06/26 | 1,884 | 1,909 | 1,878 | 1,902 | 2,081,900 |
| 2024/06/25 | 1,897 | 1,904 | 1,870 | 1,902 | 1,483,500 |
| 2024/06/24 | 1,835 | 1,861 | 1,823 | 1,848 | 1,777,100 |
| 2024/06/21 | 1,822 | 1,837 | 1,808 | 1,811 | 1,883,700 |
| 2024/06/20 | 1,809 | 1,809 | 1,787 | 1,804 | 1,249,800 |
| 2024/06/19 | 1,838 | 1,842 | 1,799 | 1,807 | 1,432,000 |
| 2024/06/18 | 1,844 | 1,844 | 1,815 | 1,819 | 1,141,700 |
| 2024/06/17 | 1,840 | 1,843 | 1,801 | 1,816 | 1,153,900 |
| 2024/06/14 | 1,837 | 1,865 | 1,837 | 1,856 | 1,977,900 |
| 2024/06/13 | 1,859 | 1,864 | 1,827 | 1,837 | 1,333,900 |
| 2024/06/12 | 1,872 | 1,873 | 1,834 | 1,849 | 1,343,000 |
| 2024/06/11 | 1,860 | 1,866 | 1,830 | 1,832 | 1,256,200 |
| 2024/06/10 | 1,844 | 1,863 | 1,841 | 1,863 | 1,361,800 |
| 2024/06/07 | 1,801 | 1,831 | 1,800 | 1,831 | 1,132,000 |
| 2024/06/06 | 1,810 | 1,824 | 1,798 | 1,806 | 1,330,200 |
| 2024/06/05 | 1,819 | 1,821 | 1,797 | 1,810 | 1,703,200 |
| 2024/06/04 | 1,868 | 1,881 | 1,836 | 1,853 | 2,163,100 |
| 2024/06/03 | 1,892 | 1,914 | 1,882 | 1,899 | 1,345,300 |
| 2024/05/31 | 1,905 | 1,917 | 1,900 | 1,911 | 2,188,700 |
| 2024/05/30 | 1,881 | 1,891 | 1,867 | 1,885 | 985,800 |
| 2024/05/29 | 1,915 | 1,918 | 1,888 | 1,895 | 801,800 |
| 2024/05/28 | 1,900 | 1,917 | 1,896 | 1,906 | 1,016,200 |
| 2024/05/27 | 1,913 | 1,914 | 1,887 | 1,907 | 1,322,400 |
| 2024/05/24 | 1,920 | 1,932 | 1,909 | 1,913 | 1,273,200 |
| 2024/05/23 | 1,937 | 1,947 | 1,925 | 1,947 | 1,398,800 |
| 2024/05/22 | 1,921 | 1,940 | 1,916 | 1,926 | 1,832,300 |
| 2024/05/21 | 1,911 | 1,947 | 1,907 | 1,917 | 1,301,500 |
| 2024/05/20 | 1,911 | 1,953 | 1,906 | 1,933 | 1,692,100 |
| 2024/05/17 | 1,880 | 1,897 | 1,861 | 1,897 | 1,261,000 |
| 2024/05/16 | 1,879 | 1,890 | 1,855 | 1,890 | 2,012,900 |
| 2024/05/15 | 1,901 | 1,911 | 1,877 | 1,893 | 3,435,400 |
| 2024/05/14 | 1,711 | 1,889 | 1,689 | 1,865 | 5,870,700 |
| 2024/05/13 | 1,730 | 1,730 | 1,690 | 1,724 | 1,036,800 |
| 2024/05/10 | 1,748 | 1,757 | 1,722 | 1,731 | 1,567,900 |
| 2024/05/09 | 1,706 | 1,736 | 1,701 | 1,725 | 876,100 |
| 2024/05/08 | 1,717 | 1,720 | 1,700 | 1,707 | 862,900 |
| 2024/05/07 | 1,670 | 1,720 | 1,670 | 1,714 | 1,253,400 |
| 2024/05/02 | 1,695 | 1,702 | 1,680 | 1,689 | 1,006,000 |
| 2024/05/01 | 1,669 | 1,716 | 1,669 | 1,707 | 1,599,600 |
| 2024/04/30 | 1,730 | 1,755 | 1,707 | 1,746 | 1,129,000 |
| 2024/04/26 | 1,710 | 1,721 | 1,691 | 1,721 | 1,149,800 |
| 2024/04/25 | 1,704 | 1,733 | 1,704 | 1,714 | 1,540,500 |
| 2024/04/24 | 1,702 | 1,720 | 1,702 | 1,712 | 1,254,800 |
| 2024/04/23 | 1,698 | 1,703 | 1,685 | 1,694 | 674,100 |
| 2024/04/22 | 1,714 | 1,714 | 1,679 | 1,693 | 934,600 |
| 2024/04/19 | 1,705 | 1,722 | 1,681 | 1,690 | 2,107,800 |
| 2024/04/18 | 1,672 | 1,711 | 1,667 | 1,706 | 1,042,400 |
| 2024/04/17 | 1,700 | 1,703 | 1,662 | 1,672 | 1,054,600 |
| 2024/04/16 | 1,725 | 1,732 | 1,700 | 1,700 | 1,148,400 |
| 2024/04/15 | 1,716 | 1,737 | 1,704 | 1,736 | 1,226,200 |
| 2024/04/12 | 1,725 | 1,749 | 1,716 | 1,733 | 2,690,800 |
| 2024/04/11 | 1,664 | 1,700 | 1,655 | 1,700 | 1,637,900 |
| 2024/04/10 | 1,672 | 1,692 | 1,665 | 1,682 | 1,694,200 |
| 2024/04/09 | 1,648 | 1,673 | 1,643 | 1,672 | 990,200 |
| 2024/04/08 | 1,625 | 1,642 | 1,620 | 1,641 | 890,200 |
| 2024/04/05 | 1,625 | 1,636 | 1,615 | 1,624 | 1,079,000 |
| 2024/04/04 | 1,645 | 1,656 | 1,631 | 1,632 | 1,608,300 |
| 2024/04/03 | 1,623 | 1,639 | 1,613 | 1,627 | 1,348,600 |
| 2024/04/02 | 1,607 | 1,633 | 1,607 | 1,619 | 1,121,600 |
| 2024/04/01 | 1,656 | 1,663 | 1,606 | 1,607 | 1,615,100 |
| 2024/03/29 | 1,611 | 1,660 | 1,610 | 1,642 | 2,238,500 |
| 2024/03/28 | 1,607 | 1,630 | 1,600 | 1,616 | 1,671,900 |
| 2024/03/27 | 1,628 | 1,631 | 1,609 | 1,617 | 1,360,600 |
| 2024/03/26 | 1,601 | 1,628 | 1,592 | 1,614 | 1,206,000 |
| 2024/03/25 | 1,617 | 1,620 | 1,595 | 1,601 | 925,200 |
| 2024/03/22 | 1,610 | 1,617 | 1,594 | 1,614 | 1,219,100 |
| 2024/03/21 | 1,581 | 1,609 | 1,581 | 1,606 | 1,485,800 |
| 2024/03/19 | 1,555 | 1,580 | 1,552 | 1,579 | 924,800 |
| 2024/03/18 | 1,578 | 1,581 | 1,550 | 1,568 | 1,613,400 |
| 2024/03/15 | 1,535 | 1,577 | 1,533 | 1,563 | 3,105,500 |
| 2024/03/14 | 1,515 | 1,532 | 1,506 | 1,530 | 1,647,200 |
| 2024/03/13 | 1,483 | 1,506 | 1,479 | 1,505 | 1,343,200 |
| 2024/03/12 | 1,455 | 1,488 | 1,447 | 1,483 | 1,712,700 |
| 2024/03/11 | 1,506 | 1,510 | 1,460 | 1,469 | 1,237,000 |
| 2024/03/08 | 1,487 | 1,519 | 1,482 | 1,512 | 1,821,500 |
| 2024/03/07 | 1,489 | 1,502 | 1,479 | 1,486 | 1,339,600 |
| 2024/03/06 | 1,471 | 1,491 | 1,468 | 1,483 | 2,041,400 |
| 2024/03/05 | 1,481 | 1,487 | 1,469 | 1,475 | 1,682,500 |
| 2024/03/04 | 1,522 | 1,531 | 1,493 | 1,497 | 1,155,200 |
| 2024/03/01 | 1,523 | 1,529 | 1,514 | 1,521 | 1,061,900 |
| 2024/02/29 | 1,524 | 1,533 | 1,491 | 1,513 | 1,983,100 |
| 2024/02/28 | 1,536 | 1,544 | 1,513 | 1,524 | 1,502,900 |
| 2024/02/27 | 1,510 | 1,545 | 1,510 | 1,526 | 1,831,000 |
| 2024/02/26 | 1,521 | 1,524 | 1,498 | 1,509 | 1,005,500 |
| 2024/02/22 | 1,509 | 1,519 | 1,496 | 1,516 | 1,158,900 |
| 2024/02/21 | 1,509 | 1,514 | 1,492 | 1,503 | 1,049,200 |
| 2024/02/20 | 1,514 | 1,515 | 1,496 | 1,505 | 1,154,600 |
| 2024/02/19 | 1,526 | 1,537 | 1,515 | 1,520 | 939,000 |
| 2024/02/16 | 1,504 | 1,551 | 1,503 | 1,522 | 1,455,900 |
| 2024/02/15 | 1,538 | 1,542 | 1,498 | 1,506 | 1,699,800 |
| 2024/02/14 | 1,594 | 1,596 | 1,522 | 1,538 | 2,232,800 |
| 2024/02/13 | 1,600 | 1,605 | 1,578 | 1,594 | 2,345,900 |
| 2024/02/09 | 1,528 | 1,590 | 1,515 | 1,581 | 4,842,700 |
| 2024/02/08 | 1,563 | 1,563 | 1,464 | 1,493 | 5,371,300 |
| 2024/02/07 | 1,531 | 1,569 | 1,531 | 1,553 | 1,486,200 |
| 2024/02/06 | 1,544 | 1,558 | 1,537 | 1,539 | 1,031,200 |
| 2024/02/05 | 1,554 | 1,563 | 1,541 | 1,554 | 1,541,300 |
| 2024/02/02 | 1,541 | 1,548 | 1,531 | 1,541 | 1,135,700 |
| 2024/02/01 | 1,546 | 1,547 | 1,525 | 1,531 | 1,110,000 |
| 2024/01/31 | 1,515 | 1,553 | 1,512 | 1,552 | 1,341,100 |
| 2024/01/30 | 1,529 | 1,533 | 1,518 | 1,523 | 992,000 |
| 2024/01/29 | 1,532 | 1,545 | 1,528 | 1,532 | 1,339,400 |
| 2024/01/26 | 1,530 | 1,538 | 1,517 | 1,519 | 1,439,600 |
| 2024/01/25 | 1,526 | 1,537 | 1,523 | 1,537 | 1,019,200 |
| 2024/01/24 | 1,525 | 1,537 | 1,516 | 1,525 | 1,310,700 |
| 2024/01/23 | 1,535 | 1,541 | 1,526 | 1,533 | 1,822,800 |
| 2024/01/22 | 1,505 | 1,535 | 1,500 | 1,532 | 1,588,600 |
| 2024/01/19 | 1,498 | 1,499 | 1,477 | 1,487 | 1,699,800 |
| 2024/01/18 | 1,484 | 1,513 | 1,482 | 1,495 | 2,304,900 |
| 2024/01/17 | 1,516 | 1,527 | 1,507 | 1,509 | 2,301,400 |
| 2024/01/16 | 1,508 | 1,509 | 1,487 | 1,494 | 1,227,900 |
| 2024/01/15 | 1,490 | 1,511 | 1,486 | 1,505 | 1,942,500 |
| 2024/01/12 | 1,505 | 1,505 | 1,457 | 1,471 | 1,979,800 |
| 2024/01/11 | 1,473 | 1,484 | 1,467 | 1,482 | 2,354,500 |
| 2024/01/10 | 1,458 | 1,463 | 1,449 | 1,455 | 1,343,200 |
| 2024/01/09 | 1,450 | 1,462 | 1,445 | 1,458 | 1,363,300 |
| 2024/01/05 | 1,439 | 1,449 | 1,436 | 1,447 | 1,190,700 |
| 2024/01/04 | 1,423 | 1,438 | 1,411 | 1,437 | 1,209,300 |
| 2023/12/29 | 1,419 | 1,435 | 1,417 | 1,426 | 985,100 |
| 2023/12/28 | 1,414 | 1,425 | 1,410 | 1,420 | 1,213,900 |
| 2023/12/27 | 1,442 | 1,447 | 1,439 | 1,442 | 2,622,500 |
| 2023/12/26 | 1,449 | 1,452 | 1,433 | 1,440 | 1,651,800 |
| 2023/12/25 | 1,462 | 1,464 | 1,446 | 1,450 | 1,301,700 |
| 2023/12/22 | 1,434 | 1,452 | 1,431 | 1,439 | 1,301,400 |
| 2023/12/21 | 1,440 | 1,443 | 1,427 | 1,433 | 1,678,800 |
| 2023/12/20 | 1,421 | 1,460 | 1,419 | 1,450 | 2,271,400 |
| 2023/12/19 | 1,401 | 1,409 | 1,394 | 1,407 | 1,502,200 |
| 2023/12/18 | 1,404 | 1,404 | 1,389 | 1,394 | 1,570,700 |
| 2023/12/15 | 1,400 | 1,408 | 1,390 | 1,406 | 1,954,300 |
| 2023/12/14 | 1,425 | 1,427 | 1,387 | 1,390 | 2,695,400 |
| 2023/12/13 | 1,447 | 1,454 | 1,435 | 1,441 | 1,570,500 |
| 2023/12/12 | 1,463 | 1,463 | 1,441 | 1,444 | 1,859,400 |
| 2023/12/11 | 1,465 | 1,466 | 1,454 | 1,461 | 1,407,500 |
| 2023/12/08 | 1,467 | 1,468 | 1,436 | 1,440 | 2,523,400 |
| 2023/12/07 | 1,485 | 1,496 | 1,475 | 1,481 | 1,585,500 |
| 2023/12/06 | 1,493 | 1,507 | 1,491 | 1,503 | 1,161,700 |
| 2023/12/05 | 1,491 | 1,498 | 1,486 | 1,487 | 1,322,700 |
| 2023/12/04 | 1,510 | 1,511 | 1,491 | 1,492 | 1,207,500 |
| 2023/12/01 | 1,517 | 1,521 | 1,510 | 1,514 | 1,022,800 |
| 2023/11/30 | 1,500 | 1,511 | 1,497 | 1,505 | 1,243,600 |
| 2023/11/29 | 1,502 | 1,508 | 1,497 | 1,505 | 1,666,200 |
| 2023/11/28 | 1,520 | 1,526 | 1,505 | 1,509 | 1,597,400 |
| 2023/11/27 | 1,534 | 1,538 | 1,517 | 1,524 | 1,105,500 |
| 2023/11/24 | 1,549 | 1,549 | 1,520 | 1,531 | 1,502,900 |
| 2023/11/22 | 1,509 | 1,533 | 1,505 | 1,519 | 1,886,100 |
| 2023/11/21 | 1,543 | 1,547 | 1,526 | 1,534 | 1,416,300 |
| 2023/11/20 | 1,560 | 1,561 | 1,538 | 1,551 | 2,250,800 |
| 2023/11/17 | 1,537 | 1,558 | 1,536 | 1,556 | 1,258,200 |
| 2023/11/16 | 1,550 | 1,562 | 1,537 | 1,547 | 1,054,300 |
| 2023/11/15 | 1,575 | 1,584 | 1,551 | 1,561 | 1,626,300 |
| 2023/11/14 | 1,590 | 1,595 | 1,561 | 1,565 | 2,250,800 |
| 2023/11/13 | 1,576 | 1,593 | 1,545 | 1,590 | 3,609,600 |
| 2023/11/10 | 1,480 | 1,538 | 1,463 | 1,536 | 5,195,800 |
| 2023/11/09 | 1,619 | 1,640 | 1,483 | 1,503 | 9,313,300 |
| 2023/11/08 | 1,666 | 1,670 | 1,609 | 1,623 | 2,026,200 |
| 2023/11/07 | 1,700 | 1,709 | 1,668 | 1,671 | 1,724,700 |
| 2023/11/06 | 1,730 | 1,730 | 1,701 | 1,712 | 2,113,000 |
| 2023/11/02 | 1,749 | 1,750 | 1,704 | 1,707 | 1,925,000 |
| 2023/11/01 | 1,743 | 1,755 | 1,724 | 1,737 | 1,313,900 |
| 2023/10/31 | 1,700 | 1,725 | 1,693 | 1,720 | 1,186,700 |
| 2023/10/30 | 1,726 | 1,726 | 1,688 | 1,697 | 1,208,900 |
| 2023/10/27 | 1,712 | 1,739 | 1,712 | 1,738 | 1,117,500 |
| 2023/10/26 | 1,699 | 1,709 | 1,692 | 1,696 | 1,258,200 |
| 2023/10/25 | 1,717 | 1,722 | 1,696 | 1,702 | 999,100 |
| 2023/10/24 | 1,698 | 1,709 | 1,665 | 1,698 | 1,701,300 |
| 2023/10/23 | 1,715 | 1,722 | 1,705 | 1,705 | 1,449,300 |
| 2023/10/20 | 1,718 | 1,719 | 1,694 | 1,702 | 1,517,400 |
| 2023/10/19 | 1,717 | 1,722 | 1,707 | 1,714 | 1,451,100 |
| 2023/10/18 | 1,712 | 1,719 | 1,696 | 1,717 | 1,584,200 |
| 2023/10/17 | 1,726 | 1,737 | 1,697 | 1,718 | 1,745,900 |
| 2023/10/16 | 1,730 | 1,734 | 1,709 | 1,723 | 913,900 |
| 2023/10/13 | 1,733 | 1,744 | 1,723 | 1,743 | 1,714,000 |
| 2023/10/12 | 1,747 | 1,762 | 1,736 | 1,761 | 1,229,200 |
| 2023/10/11 | 1,739 | 1,752 | 1,728 | 1,746 | 1,972,100 |
| 2023/10/10 | 1,696 | 1,727 | 1,693 | 1,724 | 1,320,900 |
| 2023/10/06 | 1,661 | 1,685 | 1,653 | 1,673 | 1,478,400 |
| 2023/10/05 | 1,626 | 1,657 | 1,619 | 1,656 | 2,057,100 |
| 2023/10/04 | 1,675 | 1,679 | 1,626 | 1,627 | 2,101,800 |
| 2023/10/03 | 1,730 | 1,730 | 1,692 | 1,699 | 1,915,000 |