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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,611 | 1,645 | 1,610 | 1,632 | 1,522,100 |
| 2026/03/26 | 1,639 | 1,649 | 1,608 | 1,620 | 1,319,800 |
| 2026/03/25 | 1,648 | 1,648 | 1,617 | 1,619 | 1,768,700 |
| 2026/03/24 | 1,633 | 1,641 | 1,597 | 1,608 | 1,451,200 |
| 2026/03/23 | 1,604 | 1,612 | 1,566 | 1,593 | 3,005,000 |
| 2026/03/19 | 1,673 | 1,685 | 1,619 | 1,632 | 2,288,400 |
| 2026/03/18 | 1,710 | 1,718 | 1,700 | 1,713 | 1,061,500 |
| 2026/03/17 | 1,705 | 1,717 | 1,682 | 1,686 | 1,153,000 |
| 2026/03/16 | 1,689 | 1,697 | 1,668 | 1,678 | 1,613,800 |
| 2026/03/13 | 1,664 | 1,729 | 1,663 | 1,705 | 2,436,500 |
| 2026/03/12 | 1,710 | 1,720 | 1,672 | 1,680 | 2,114,500 |
| 2026/03/11 | 1,719 | 1,740 | 1,698 | 1,698 | 2,213,400 |
| 2026/03/10 | 1,694 | 1,760 | 1,693 | 1,735 | 2,846,600 |
| 2026/03/09 | 1,650 | 1,686 | 1,646 | 1,685 | 2,412,100 |
| 2026/03/06 | 1,711 | 1,737 | 1,706 | 1,737 | 1,225,500 |
| 2026/03/05 | 1,752 | 1,764 | 1,711 | 1,734 | 2,157,800 |
| 2026/03/04 | 1,700 | 1,733 | 1,672 | 1,688 | 3,357,300 |
| 2026/03/03 | 1,845 | 1,851 | 1,766 | 1,790 | 2,346,900 |
| 2026/03/02 | 1,846 | 1,886 | 1,828 | 1,874 | 2,588,600 |
| 2026/02/27 | 1,801 | 1,846 | 1,798 | 1,846 | 2,674,300 |
| 2026/02/26 | 1,790 | 1,812 | 1,788 | 1,800 | 1,404,800 |
| 2026/02/25 | 1,822 | 1,822 | 1,781 | 1,790 | 1,913,000 |
| 2026/02/24 | 1,800 | 1,835 | 1,795 | 1,820 | 1,796,900 |
| 2026/02/20 | 1,798 | 1,810 | 1,779 | 1,793 | 1,624,200 |
| 2026/02/19 | 1,815 | 1,825 | 1,798 | 1,815 | 1,168,100 |
| 2026/02/18 | 1,790 | 1,823 | 1,785 | 1,820 | 1,840,200 |
| 2026/02/17 | 1,746 | 1,775 | 1,744 | 1,775 | 1,277,700 |
| 2026/02/16 | 1,750 | 1,764 | 1,742 | 1,752 | 1,632,700 |
| 2026/02/13 | 1,785 | 1,785 | 1,742 | 1,753 | 2,445,400 |
| 2026/02/12 | 1,787 | 1,793 | 1,757 | 1,780 | 3,136,500 |
| 2026/02/10 | 1,798 | 1,865 | 1,739 | 1,776 | 7,187,000 |
| 2026/02/09 | 1,824 | 1,826 | 1,772 | 1,784 | 1,723,400 |
| 2026/02/06 | 1,742 | 1,777 | 1,730 | 1,770 | 1,228,100 |
| 2026/02/05 | 1,794 | 1,802 | 1,756 | 1,765 | 1,921,800 |
| 2026/02/04 | 1,715 | 1,762 | 1,704 | 1,755 | 1,846,600 |
| 2026/02/03 | 1,682 | 1,702 | 1,678 | 1,696 | 1,307,300 |
| 2026/02/02 | 1,683 | 1,693 | 1,665 | 1,673 | 1,129,400 |
| 2026/01/30 | 1,641 | 1,666 | 1,629 | 1,666 | 1,197,600 |
| 2026/01/29 | 1,612 | 1,642 | 1,607 | 1,635 | 1,271,600 |
| 2026/01/28 | 1,632 | 1,654 | 1,621 | 1,625 | 938,300 |
| 2026/01/27 | 1,631 | 1,660 | 1,630 | 1,657 | 972,600 |
| 2026/01/26 | 1,656 | 1,665 | 1,651 | 1,651 | 860,300 |
| 2026/01/23 | 1,686 | 1,686 | 1,663 | 1,678 | 1,019,600 |
| 2026/01/22 | 1,660 | 1,686 | 1,656 | 1,676 | 1,108,700 |
| 2026/01/21 | 1,637 | 1,657 | 1,636 | 1,656 | 929,100 |
| 2026/01/20 | 1,710 | 1,714 | 1,666 | 1,667 | 1,387,400 |
| 2026/01/19 | 1,690 | 1,730 | 1,681 | 1,725 | 1,508,400 |
| 2026/01/16 | 1,674 | 1,694 | 1,673 | 1,693 | 884,600 |
| 2026/01/15 | 1,668 | 1,697 | 1,662 | 1,692 | 1,328,100 |
| 2026/01/14 | 1,654 | 1,679 | 1,652 | 1,669 | 979,200 |
| 2026/01/13 | 1,651 | 1,656 | 1,638 | 1,648 | 1,362,100 |
| 2026/01/09 | 1,625 | 1,648 | 1,615 | 1,635 | 1,790,500 |
| 2026/01/08 | 1,604 | 1,612 | 1,594 | 1,603 | 1,263,700 |
| 2026/01/07 | 1,602 | 1,624 | 1,601 | 1,619 | 1,124,400 |
| 2026/01/06 | 1,602 | 1,626 | 1,601 | 1,622 | 1,509,600 |
| 2026/01/05 | 1,601 | 1,607 | 1,588 | 1,600 | 1,339,700 |
| 2025/12/30 | 1,594 | 1,604 | 1,587 | 1,587 | 1,303,800 |
| 2025/12/29 | 1,582 | 1,602 | 1,581 | 1,595 | 2,959,400 |
| 2025/12/26 | 1,610 | 1,610 | 1,602 | 1,604 | 2,061,300 |
| 2025/12/25 | 1,612 | 1,612 | 1,599 | 1,601 | 1,370,900 |
| 2025/12/24 | 1,601 | 1,609 | 1,596 | 1,606 | 1,618,600 |
| 2025/12/23 | 1,592 | 1,600 | 1,588 | 1,600 | 1,230,100 |
| 2025/12/22 | 1,581 | 1,590 | 1,574 | 1,590 | 1,302,600 |
| 2025/12/19 | 1,566 | 1,583 | 1,564 | 1,580 | 2,251,100 |
| 2025/12/18 | 1,570 | 1,572 | 1,557 | 1,558 | 1,480,000 |
| 2025/12/17 | 1,576 | 1,576 | 1,557 | 1,563 | 1,432,600 |
| 2025/12/16 | 1,581 | 1,603 | 1,574 | 1,574 | 2,300,200 |
| 2025/12/15 | 1,588 | 1,595 | 1,576 | 1,590 | 1,314,100 |
| 2025/12/12 | 1,588 | 1,592 | 1,570 | 1,588 | 1,592,600 |
| 2025/12/11 | 1,580 | 1,583 | 1,563 | 1,568 | 1,424,400 |
| 2025/12/10 | 1,568 | 1,582 | 1,565 | 1,571 | 1,354,800 |
| 2025/12/09 | 1,560 | 1,560 | 1,544 | 1,559 | 1,391,300 |
| 2025/12/08 | 1,566 | 1,568 | 1,550 | 1,565 | 1,593,100 |
| 2025/12/05 | 1,545 | 1,548 | 1,532 | 1,540 | 1,356,500 |
| 2025/12/04 | 1,524 | 1,560 | 1,520 | 1,560 | 1,780,000 |
| 2025/12/03 | 1,522 | 1,532 | 1,520 | 1,529 | 1,602,700 |
| 2025/12/02 | 1,525 | 1,535 | 1,521 | 1,527 | 1,575,800 |
| 2025/12/01 | 1,540 | 1,541 | 1,521 | 1,524 | 1,787,300 |
| 2025/11/28 | 1,534 | 1,540 | 1,529 | 1,536 | 1,948,900 |
| 2025/11/27 | 1,530 | 1,538 | 1,529 | 1,533 | 2,120,600 |
| 2025/11/26 | 1,532 | 1,551 | 1,527 | 1,536 | 2,090,700 |
| 2025/11/25 | 1,524 | 1,528 | 1,508 | 1,519 | 2,606,200 |
| 2025/11/21 | 1,504 | 1,530 | 1,503 | 1,524 | 3,611,000 |
| 2025/11/20 | 1,503 | 1,548 | 1,491 | 1,517 | 3,183,400 |
| 2025/11/19 | 1,550 | 1,553 | 1,529 | 1,529 | 1,634,700 |
| 2025/11/18 | 1,551 | 1,561 | 1,538 | 1,540 | 2,406,100 |
| 2025/11/17 | 1,580 | 1,585 | 1,555 | 1,562 | 2,539,900 |
| 2025/11/14 | 1,577 | 1,600 | 1,574 | 1,592 | 3,399,700 |
| 2025/11/13 | 1,638 | 1,647 | 1,577 | 1,580 | 5,617,300 |
| 2025/11/12 | 1,706 | 1,713 | 1,607 | 1,678 | 3,439,600 |
| 2025/11/11 | 1,693 | 1,697 | 1,679 | 1,688 | 1,359,300 |
| 2025/11/10 | 1,698 | 1,702 | 1,685 | 1,694 | 1,291,300 |
| 2025/11/07 | 1,660 | 1,683 | 1,656 | 1,683 | 1,681,400 |
| 2025/11/06 | 1,667 | 1,680 | 1,658 | 1,658 | 1,006,100 |
| 2025/11/05 | 1,679 | 1,684 | 1,641 | 1,654 | 1,563,800 |
| 2025/11/04 | 1,666 | 1,685 | 1,659 | 1,670 | 1,353,700 |
| 2025/10/31 | 1,675 | 1,680 | 1,660 | 1,673 | 1,167,800 |
| 2025/10/30 | 1,665 | 1,684 | 1,660 | 1,679 | 1,345,700 |
| 2025/10/29 | 1,676 | 1,678 | 1,661 | 1,666 | 1,116,100 |
| 2025/10/28 | 1,707 | 1,713 | 1,678 | 1,680 | 1,577,300 |
| 2025/10/27 | 1,720 | 1,737 | 1,720 | 1,734 | 1,004,600 |
| 2025/10/24 | 1,710 | 1,721 | 1,703 | 1,718 | 1,477,500 |
| 2025/10/23 | 1,691 | 1,705 | 1,682 | 1,703 | 1,021,300 |
| 2025/10/22 | 1,680 | 1,691 | 1,677 | 1,684 | 913,600 |
| 2025/10/21 | 1,672 | 1,691 | 1,672 | 1,679 | 930,300 |
| 2025/10/20 | 1,687 | 1,688 | 1,666 | 1,666 | 827,900 |
| 2025/10/17 | 1,651 | 1,663 | 1,649 | 1,659 | 1,053,300 |
| 2025/10/16 | 1,657 | 1,663 | 1,649 | 1,656 | 1,181,900 |
| 2025/10/15 | 1,656 | 1,668 | 1,652 | 1,659 | 1,312,600 |
| 2025/10/14 | 1,650 | 1,671 | 1,633 | 1,641 | 1,948,500 |
| 2025/10/10 | 1,720 | 1,721 | 1,670 | 1,670 | 2,448,800 |
| 2025/10/09 | 1,725 | 1,746 | 1,723 | 1,730 | 1,644,900 |
| 2025/10/08 | 1,757 | 1,767 | 1,754 | 1,754 | 1,188,800 |
| 2025/10/07 | 1,761 | 1,777 | 1,751 | 1,763 | 1,106,500 |
| 2025/10/06 | 1,771 | 1,784 | 1,761 | 1,761 | 1,880,800 |
| 2025/10/03 | 1,705 | 1,736 | 1,705 | 1,731 | 1,460,100 |
| 2025/10/02 | 1,696 | 1,716 | 1,688 | 1,706 | 1,477,900 |
| 2025/10/01 | 1,701 | 1,702 | 1,680 | 1,691 | 1,588,200 |
| 2025/09/30 | 1,702 | 1,714 | 1,695 | 1,704 | 1,413,600 |
| 2025/09/29 | 1,722 | 1,724 | 1,701 | 1,705 | 1,119,300 |
| 2025/09/26 | 1,719 | 1,727 | 1,710 | 1,721 | 1,332,700 |
| 2025/09/25 | 1,703 | 1,719 | 1,696 | 1,716 | 1,578,500 |
| 2025/09/24 | 1,723 | 1,725 | 1,688 | 1,688 | 1,515,400 |
| 2025/09/22 | 1,705 | 1,739 | 1,704 | 1,732 | 1,109,300 |
| 2025/09/19 | 1,720 | 1,731 | 1,694 | 1,702 | 2,655,700 |
| 2025/09/18 | 1,712 | 1,721 | 1,704 | 1,718 | 1,389,000 |
| 2025/09/17 | 1,720 | 1,725 | 1,708 | 1,720 | 1,319,300 |
| 2025/09/16 | 1,741 | 1,746 | 1,731 | 1,731 | 1,475,100 |
| 2025/09/12 | 1,743 | 1,760 | 1,743 | 1,756 | 2,125,100 |
| 2025/09/11 | 1,740 | 1,742 | 1,719 | 1,737 | 3,741,200 |
| 2025/09/10 | 1,791 | 1,795 | 1,771 | 1,775 | 1,541,900 |
| 2025/09/09 | 1,815 | 1,818 | 1,798 | 1,800 | 1,133,300 |
| 2025/09/08 | 1,829 | 1,836 | 1,815 | 1,815 | 1,015,700 |
| 2025/09/05 | 1,792 | 1,828 | 1,789 | 1,814 | 1,064,600 |
| 2025/09/04 | 1,774 | 1,791 | 1,767 | 1,776 | 1,069,200 |
| 2025/09/03 | 1,786 | 1,798 | 1,766 | 1,772 | 1,260,300 |
| 2025/09/02 | 1,786 | 1,806 | 1,784 | 1,790 | 784,700 |
| 2025/09/01 | 1,775 | 1,795 | 1,769 | 1,786 | 868,000 |
| 2025/08/29 | 1,779 | 1,791 | 1,770 | 1,775 | 826,500 |
| 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 |