日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,438 1,488 1,438 1,488 341,495
1987/12/26 1,608 1,608 1,488 1,508 151,219
1987/12/25 1,648 1,658 1,558 1,618 382,554
1987/12/24 1,668 1,678 1,648 1,668 378,549
1987/12/23 1,668 1,698 1,638 1,688 238,345
1987/12/22 1,668 1,698 1,618 1,698 438,636
1987/12/21 1,668 1,698 1,668 1,678 97,141
1987/12/18 1,678 1,688 1,658 1,668 479,695
1987/12/17 1,678 1,708 1,678 1,708 199,289
1987/12/16 1,718 1,718 1,658 1,708 153,222
1987/12/15 1,777 1,777 1,718 1,737 138,200
1987/12/14 1,737 1,767 1,718 1,767 81,118
1987/12/11 1,777 1,787 1,737 1,767 388,563
1987/12/10 1,747 1,817 1,718 1,797 1,163,686
1987/12/09 1,727 1,757 1,708 1,727 357,518
1987/12/08 1,737 1,747 1,718 1,737 207,300
1987/12/07 1,737 1,747 1,708 1,737 187,271
1987/12/05 1,747 1,767 1,727 1,757 144,209
1987/12/04 1,757 1,767 1,737 1,767 372,540
1987/12/03 1,777 1,797 1,767 1,777 280,406
1987/12/02 1,837 1,857 1,797 1,807 1,098,592
1987/12/01 1,727 1,847 1,727 1,837 1,864,702
1987/11/30 1,767 1,787 1,727 1,767 295,428
1987/11/28 1,797 1,797 1,757 1,797 439,637
1987/11/27 1,787 1,817 1,737 1,817 1,451,103
1987/11/26 1,757 1,767 1,727 1,767 350,508
1987/11/25 1,787 1,787 1,737 1,757 325,472
1987/11/24 1,757 1,807 1,757 1,787 973,411
1987/11/20 1,588 1,757 1,588 1,757 1,703,469
1987/11/19 1,608 1,628 1,598 1,618 362,525
1987/11/18 1,578 1,618 1,558 1,618 236,343
1987/11/17 1,608 1,628 1,578 1,598 318,462
1987/11/16 1,588 1,618 1,588 1,608 256,372
1987/11/13 1,588 1,628 1,568 1,608 560,813
1987/11/12 1,558 1,588 1,508 1,558 359,521
1987/11/11 1,548 1,568 1,408 1,558 957,388
1987/11/10 1,588 1,598 1,528 1,578 651,945
1987/11/09 1,658 1,668 1,598 1,618 243,353
1987/11/07 1,658 1,678 1,648 1,658 327,475
1987/11/06 1,678 1,698 1,658 1,668 379,550
1987/11/05 1,678 1,698 1,678 1,698 278,403
1987/11/04 1,727 1,737 1,678 1,708 239,347
1987/11/02 1,747 1,747 1,708 1,737 358,520
1987/10/31 1,747 1,757 1,718 1,757 284,412
1987/10/30 1,747 1,747 1,698 1,737 251,364
1987/10/29 1,727 1,737 1,678 1,718 185,269
1987/10/28 1,787 1,807 1,648 1,757 518,752
1987/10/27 1,678 1,767 1,648 1,757 814,180
1987/10/26 1,827 1,827 1,638 1,678 551,800
1987/10/24 1,767 1,797 1,718 1,797 196,284
1987/10/23 1,797 1,807 1,718 1,767 617,895
1987/10/22 1,887 1,897 1,817 1,847 587,852
1987/10/21 1,678 1,847 1,678 1,817 1,501,176
1987/10/20 1,678 1,678 1,678 1,678 128,186
1987/10/19 1,937 1,977 1,927 1,977 311,451
1987/10/16 1,987 2,017 1,977 2,007 436,633
1987/10/15 1,987 1,997 1,977 1,987 233,338
1987/10/14 2,017 2,027 1,987 2,007 483,701
1987/10/13 1,997 2,017 1,997 2,017 237,344
1987/10/12 1,997 2,017 1,987 2,017 679,985
1987/10/09 1,977 1,997 1,957 1,997 450,653
1987/10/08 1,937 1,997 1,937 1,997 404,586
1987/10/07 1,927 1,947 1,927 1,937 569,826
1987/10/06 1,987 1,987 1,957 1,957 541,785
1987/10/05 1,977 1,997 1,957 1,957 337,489
1987/10/03 2,007 2,017 1,967 1,997 481,698
1987/10/02 1,947 1,967 1,917 1,947 786,139
1987/10/01 1,947 1,987 1,937 1,957 1,327,925
1987/09/30 2,007 2,017 1,947 1,977 601,872
1987/09/29 1,957 2,037 1,937 2,027 741,074
1987/09/28 1,887 1,937 1,887 1,927 631,916
1987/09/26 1,867 1,897 1,867 1,887 793,149
1987/09/25 1,887 1,897 1,877 1,887 788,142
1987/09/24 1,907 1,907 1,877 1,897 647,939
1987/09/22 1,897 1,917 1,887 1,917 471,684
1987/09/21 1,917 1,927 1,877 1,917 435,631
1987/09/18 1,927 1,947 1,897 1,917 511,742
1987/09/17 1,927 1,937 1,917 1,927 494,717
1987/09/16 1,967 1,967 1,917 1,947 177,257
1987/09/14 1,977 1,977 1,947 1,947 442,642
1987/09/11 1,957 1,967 1,947 1,947 662,961
1987/09/10 1,997 1,997 1,947 1,947 428,621
1987/09/09 2,007 2,027 1,977 1,997 328,476
1987/09/08 1,977 2,047 1,977 2,027 339,492
1987/09/07 2,017 2,047 1,987 1,987 347,504
1987/09/05 2,017 2,047 2,007 2,007 279,405
1987/09/04 2,057 2,097 1,997 2,047 985,428
1987/09/03 2,117 2,117 2,017 2,077 496,720
1987/09/02 2,167 2,177 2,097 2,117 805,167
1987/09/01 2,217 2,217 2,167 2,187 961,393
1987/08/31 2,207 2,237 2,197 2,217 1,013,469
1987/08/29 2,197 2,197 2,187 2,187 591,858
1987/08/28 2,157 2,207 2,157 2,187 1,747,533
1987/08/27 2,197 2,207 2,177 2,197 904,311
1987/08/26 2,207 2,207 2,167 2,197 1,070,552
1987/08/25 2,197 2,237 2,167 2,207 1,175,704
1987/08/24 2,177 2,197 2,117 2,167 456,662
1987/08/22 2,167 2,187 2,167 2,177 498,723
1987/08/21 2,227 2,227 2,147 2,167 598,868
1987/08/20 2,247 2,247 2,187 2,197 818,186
1987/08/19 2,297 2,297 2,227 2,257 1,673,425
1987/08/18 2,257 2,267 2,227 2,267 1,496,168
1987/08/17 2,247 2,267 2,217 2,247 1,011,466
1987/08/14 2,247 2,267 2,237 2,267 2,629,811
1987/08/13 2,237 2,237 2,197 2,237 2,493,614
1987/08/12 2,167 2,247 2,137 2,207 4,399,376
1987/08/11 2,097 2,127 2,087 2,127 706,023
1987/08/10 2,107 2,107 2,077 2,097 451,655
1987/08/07 2,077 2,097 2,057 2,087 676,981
1987/08/06 2,047 2,077 2,027 2,077 617,895
1987/08/05 2,057 2,077 2,047 2,067 637,925
1987/08/04 2,067 2,087 2,057 2,077 425,617
1987/08/03 2,107 2,127 2,077 2,107 533,774
1987/08/01 2,137 2,137 2,097 2,127 983,425
1987/07/31 2,137 2,137 2,077 2,127 3,111,509
1987/07/30 2,047 2,077 2,007 2,007 1,821,640
1987/07/29 2,067 2,077 2,037 2,057 1,371,988
1987/07/28 2,027 2,057 1,997 2,027 1,186,720
1987/07/27 1,977 2,027 1,977 2,027 465,675
1987/07/25 1,987 1,997 1,957 1,987 430,624
1987/07/24 1,947 1,997 1,907 1,957 706,023
1987/07/23 1,907 1,927 1,857 1,927 231,335
1987/07/22 1,927 1,947 1,887 1,927 265,385
1987/07/21 1,907 1,937 1,907 1,927 299,434
1987/07/20 1,997 2,017 1,917 1,967 371,538
1987/07/17 1,957 1,967 1,937 1,967 249,361
1987/07/16 1,997 1,997 1,937 1,957 223,324
1987/07/15 1,947 1,967 1,927 1,967 388,563
1987/07/14 1,927 1,977 1,917 1,977 444,644
1987/07/13 2,007 2,047 1,977 1,987 292,424
1987/07/10 1,987 2,067 1,957 2,067 476,691
1987/07/09 1,937 1,987 1,927 1,987 277,402
1987/07/08 1,967 1,967 1,927 1,947 175,254
1987/07/07 1,957 1,977 1,907 1,907 553,803
1987/07/06 1,987 1,997 1,977 1,977 166,241
1987/07/04 2,027 2,027 1,997 2,007 186,270
1987/07/03 2,027 2,037 2,007 2,027 325,472
1987/07/02 1,997 2,037 1,997 2,007 358,520
1987/07/01 1,987 2,027 1,957 2,017 500,726
1987/06/30 2,037 2,077 1,977 2,017 540,784
1987/06/29 2,107 2,127 2,057 2,057 590,856
1987/06/27 2,107 2,107 2,087 2,097 921,335
1987/06/26 2,097 2,127 2,067 2,067 1,079,565
1987/06/25 1,967 2,077 1,967 2,057 1,239,797
1987/06/24 1,917 1,957 1,907 1,957 800,160
1987/06/23 1,897 1,937 1,897 1,917 669,971
1987/06/22 1,947 1,977 1,897 1,917 503,730
1987/06/19 2,027 2,037 1,947 1,987 536,778
1987/06/18 2,027 2,077 2,007 2,027 644,935
1987/06/17 2,047 2,077 2,047 2,057 492,714
1987/06/16 2,077 2,077 2,027 2,047 671,974
1987/06/15 2,077 2,077 2,007 2,047 325,472
1987/06/12 2,037 2,057 2,017 2,037 681,988
1987/06/11 2,067 2,087 2,037 2,037 579,840
1987/06/10 2,117 2,117 2,067 2,107 463,672
1987/06/09 2,157 2,157 2,077 2,117 580,842
1987/06/08 2,147 2,157 2,127 2,147 840,218
1987/06/06 2,127 2,147 2,097 2,147 482,700
1987/06/05 2,147 2,147 2,097 2,127 1,163,686
1987/06/04 2,107 2,147 2,027 2,147 1,579,289
1987/06/03 2,117 2,117 2,087 2,107 785,138
1987/06/02 2,077 2,147 2,047 2,127 1,742,525
1987/06/01 1,997 2,087 1,987 2,057 1,040,508
1987/05/30 1,987 1,997 1,927 1,937 467,678
1987/05/29 1,997 1,997 1,947 1,977 663,962
1987/05/28 1,947 1,997 1,937 1,997 741,074
1987/05/27 1,987 1,987 1,907 1,967 576,836
1987/05/26 1,997 2,007 1,977 1,997 564,819
1987/05/25 1,997 2,027 1,987 1,997 252,366
1987/05/23 2,007 2,007 1,987 1,987 541,785
1987/05/22 2,017 2,027 1,997 2,007 907,315
1987/05/21 1,997 2,017 1,987 1,997 523,759
1987/05/20 1,997 2,007 1,977 1,987 575,835
1987/05/19 2,027 2,047 1,997 2,007 443,643
1987/05/18 1,997 2,097 1,997 2,057 490,711
1987/05/15 1,987 2,017 1,977 1,997 551,800
1987/05/14 2,027 2,067 2,007 2,027 454,659
1987/05/13 2,077 2,077 1,997 2,017 718,041
1987/05/12 2,067 2,097 2,057 2,077 460,668
1987/05/11 2,117 2,137 2,057 2,057 302,438
1987/05/08 2,137 2,137 2,067 2,117 704,020
1987/05/07 2,047 2,127 2,047 2,117 573,832
1987/05/06 2,027 2,067 2,017 2,037 820,189
1987/05/02 2,097 2,097 2,007 2,007 421,611
1987/05/01 2,047 2,117 1,997 2,117 637,925
1987/04/30 2,017 2,027 1,977 2,017 407,591
1987/04/28 1,987 2,047 1,847 2,027 931,350
1987/04/27 2,147 2,147 1,947 1,967 896,299
1987/04/25 2,107 2,147 2,087 2,147 961,393
1987/04/24 2,167 2,177 2,127 2,127 704,020
1987/04/23 2,137 2,217 2,107 2,167 1,197,736
1987/04/22 2,157 2,177 2,127 2,147 1,284,862
1987/04/21 2,147 2,167 2,117 2,147 929,347
1987/04/20 2,207 2,227 2,127 2,167 781,132
1987/04/17 2,257 2,287 2,147 2,237 1,684,441
1987/04/16 2,247 2,267 2,207 2,247 910,319
1987/04/15 2,307 2,307 2,197 2,227 1,319,913
1987/04/14 2,227 2,347 2,217 2,307 1,057,533
1987/04/13 2,267 2,297 2,237 2,267 1,134,644
1987/04/10 2,247 2,337 2,247 2,277 1,600,319
1987/04/09 2,397 2,407 2,307 2,317 1,551,248
1987/04/08 2,446 2,466 2,377 2,397 2,274,296
1987/04/07 2,476 2,506 2,446 2,476 6,883,977
1987/04/06 2,436 2,446 2,397 2,436 2,950,276
1987/04/04 2,367 2,426 2,367 2,416 2,002,903
1987/04/03 2,377 2,397 2,347 2,367 1,880,726
1987/04/02 2,456 2,486 2,357 2,367 6,064,789
1987/04/01 2,407 2,446 2,367 2,426 14,004,296
1987/03/31 2,217 2,367 2,217 2,327 11,004,949
1987/03/30 2,207 2,307 2,137 2,227 4,532,569
1987/03/28 2,117 2,167 2,077 2,167 1,383,004
1987/03/27 2,127 2,127 2,057 2,097 1,655,399
1987/03/27 1 -> 1.02 分割
1987/03/26 2,137 2,197 2,037 2,057 3,608,230
1987/03/25 2,077 2,117 2,067 2,097 1,696,459
1987/03/24 2,097 2,107 2,077 2,077 953,382
1987/03/23 2,097 2,147 2,077 2,077 1,339,942
1987/03/20 2,097 2,117 2,067 2,087 1,151,669
1987/03/19 2,077 2,137 2,077 2,087 2,168,143
1987/03/18 2,127 2,127 2,077 2,077 1,544,238
1987/03/17 2,157 2,157 2,107 2,127 990,436
1987/03/16 2,197 2,197 2,107 2,117 1,279,855
1987/03/13 2,197 2,237 2,147 2,177 1,885,733
1987/03/12 2,317 2,327 2,187 2,197 3,087,475
1987/03/11 2,147 2,347 2,127 2,297 11,480,640
1987/03/10 2,147 2,167 2,117 2,137 747,083
1987/03/09 2,177 2,197 2,127 2,137 1,645,385
1987/03/07 2,137 2,167 2,087 2,167 887,286
1987/03/06 2,197 2,197 2,107 2,107 1,507,185
1987/03/05 2,137 2,247 2,137 2,147 4,479,493
1987/03/04 2,127 2,187 2,107 2,107 1,965,849
1987/03/03 2,267 2,267 2,117 2,137 2,972,308
1987/03/02 2,297 2,297 2,217 2,227 4,433,426
1987/02/28 2,187 2,297 2,167 2,287 5,567,069
1987/02/27 2,147 2,197 2,137 2,157 5,886,532
1987/02/26 2,137 2,187 2,097 2,177 8,390,161
1987/02/25 2,037 2,037 1,987 2,017 2,981,321
1987/02/24 1,997 2,017 1,977 2,017 2,468,578
1987/02/23 2,037 2,047 1,967 1,967 1,994,891
1987/02/20 1,947 1,997 1,917 1,997 4,756,895
1987/02/19 1,847 1,927 1,827 1,917 2,766,009
1987/02/18 1,797 1,817 1,787 1,817 1,235,791
1987/02/17 1,797 1,817 1,787 1,797 389,565
1987/02/16 1,817 1,827 1,787 1,797 405,588
1987/02/13 1,777 1,837 1,777 1,817 754,093
1987/02/12 1,827 1,837 1,787 1,797 418,607
1987/02/10 1,807 1,827 1,797 1,827 248,360
1987/02/09 1,827 1,847 1,797 1,807 178,258
1987/02/07 1,807 1,827 1,797 1,797 99,144
1987/02/06 1,807 1,817 1,797 1,797 262,380
1987/02/05 1,807 1,817 1,797 1,797 410,595
1987/02/04 1,837 1,857 1,807 1,817 584,848
1987/02/03 1,817 1,857 1,817 1,837 743,077
1987/02/02 1,827 1,827 1,787 1,807 366,531
1987/01/31 1,797 1,817 1,797 1,797 459,666
1987/01/30 1,847 1,857 1,797 1,807 725,051
1987/01/29 1,857 1,857 1,827 1,847 359,521
1987/01/28 1,797 1,877 1,787 1,867 885,283
1987/01/27 1,817 1,827 1,787 1,787 417,605
1987/01/26 1,857 1,857 1,797 1,797 310,450
1987/01/24 1,867 1,867 1,847 1,847 286,415
1987/01/23 1,867 1,877 1,857 1,867 396,575
1987/01/22 1,887 1,887 1,867 1,867 566,822
1987/01/21 1,837 1,907 1,827 1,887 1,522,206
1987/01/20 1,807 1,847 1,797 1,847 434,630
1987/01/19 1,797 1,817 1,787 1,797 545,791
1987/01/16 1,797 1,817 1,787 1,797 478,694
1987/01/14 1,787 1,827 1,787 1,807 430,624
1987/01/13 1,777 1,797 1,757 1,757 305,443
1987/01/12 1,807 1,827 1,767 1,777 970,407
1987/01/09 1,867 1,867 1,817 1,837 608,883
1987/01/08 1,857 1,877 1,847 1,877 247,359
1987/01/07 1,917 1,927 1,847 1,857 1,233,788
1987/01/06 1,867 1,897 1,847 1,887 978,418
1987/01/05 1,827 1,867 1,827 1,867 262,380

このページの先頭へ