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
2012/12/28 1,129 1,132 1,121 1,125 1,301,900
2012/12/27 1,113 1,129 1,108 1,118 1,235,000
2012/12/26 1,091 1,104 1,086 1,104 1,032,900
2012/12/25 1,096 1,100 1,077 1,082 1,140,800
2012/12/21 1,113 1,114 1,072 1,074 2,338,200
2012/12/20 1,095 1,124 1,094 1,095 2,982,900
2012/12/19 1,063 1,100 1,063 1,094 3,541,800
2012/12/18 1,026 1,045 1,026 1,032 1,660,400
2012/12/17 1,044 1,050 1,021 1,025 2,355,700
2012/12/14 1,030 1,043 1,029 1,038 4,181,400
2012/12/13 1,035 1,041 1,030 1,040 1,895,800
2012/12/12 1,046 1,047 1,027 1,030 1,879,900
2012/12/11 1,034 1,044 1,034 1,040 1,297,800
2012/12/10 1,034 1,042 1,029 1,039 1,815,400
2012/12/07 1,026 1,030 1,018 1,019 1,125,200
2012/12/06 1,026 1,032 1,025 1,027 1,371,000
2012/12/05 1,010 1,024 1,006 1,018 1,096,800
2012/12/04 1,017 1,022 1,010 1,018 1,186,000
2012/12/03 1,021 1,028 1,016 1,017 1,194,700
2012/11/30 1,020 1,021 1,004 1,015 2,256,500
2012/11/29 1,004 1,016 1,003 1,013 1,453,700
2012/11/28 1,005 1,012 993 996 1,221,300
2012/11/27 1,013 1,024 1,004 1,013 1,504,400
2012/11/26 1,030 1,040 1,016 1,016 1,545,300
2012/11/22 1,018 1,025 1,014 1,022 2,011,400
2012/11/21 992 1,013 990 1,007 2,836,100
2012/11/20 981 982 974 978 1,663,600
2012/11/19 977 980 974 977 1,499,700
2012/11/16 938 964 937 963 2,047,200
2012/11/15 917 943 915 939 1,656,100
2012/11/14 919 921 911 915 889,300
2012/11/13 923 925 914 920 1,260,000
2012/11/12 935 937 922 923 904,600
2012/11/09 927 940 926 935 1,466,100
2012/11/08 935 938 928 935 1,066,200
2012/11/07 947 951 938 943 1,845,200
2012/11/06 948 951 937 941 997,100
2012/11/05 937 948 936 947 1,682,500
2012/11/02 950 959 944 946 1,956,300
2012/11/01 927 954 916 942 2,729,900
2012/10/31 924 929 920 927 1,207,100
2012/10/30 918 927 910 911 2,108,200
2012/10/29 910 917 908 913 1,274,400
2012/10/26 924 928 904 907 1,867,100
2012/10/25 906 917 900 915 1,215,500
2012/10/24 902 914 900 902 1,178,100
2012/10/23 926 929 912 915 1,584,400
2012/10/22 911 929 909 924 1,162,900
2012/10/19 921 927 917 926 1,934,000
2012/10/18 913 923 907 920 1,868,700
2012/10/17 911 919 905 907 1,581,900
2012/10/16 879 903 877 901 1,721,900
2012/10/15 863 879 854 871 1,840,600
2012/10/12 883 883 860 864 3,001,900
2012/10/11 862 890 859 867 2,886,700
2012/10/10 854 860 850 855 1,857,800
2012/10/09 868 871 856 858 1,493,600
2012/10/05 860 871 858 868 1,033,600
2012/10/04 848 867 837 856 1,534,700
2012/10/03 859 859 839 851 1,574,200
2012/10/02 870 877 864 866 1,448,600
2012/10/01 890 892 859 866 2,204,700
2012/09/28 897 898 878 887 2,195,000
2012/09/27 905 905 886 895 2,239,600
2012/09/26 917 921 903 906 1,954,100
2012/09/25 921 936 911 934 1,942,600
2012/09/24 934 943 927 932 1,651,400
2012/09/21 933 938 922 932 1,375,700
2012/09/20 934 936 916 927 2,430,600
2012/09/19 937 944 924 933 1,772,600
2012/09/18 936 941 930 931 1,374,400
2012/09/14 924 942 924 930 3,607,600
2012/09/13 910 926 906 922 1,880,900
2012/09/12 908 917 902 916 1,768,100
2012/09/11 897 910 895 907 1,474,800
2012/09/10 895 902 892 898 1,225,400
2012/09/07 897 908 890 908 1,678,400
2012/09/06 888 890 876 880 1,485,600
2012/09/05 908 908 880 881 2,233,200
2012/09/04 901 912 900 908 1,780,000
2012/09/03 903 914 897 901 1,727,500
2012/08/31 907 909 898 903 1,447,500
2012/08/30 920 923 906 910 1,049,600
2012/08/29 914 927 911 916 1,388,600
2012/08/28 920 921 903 910 2,098,500
2012/08/27 914 919 906 915 1,197,000
2012/08/24 909 918 907 911 1,224,600
2012/08/23 920 922 908 920 1,491,800
2012/08/22 929 929 915 924 1,052,500
2012/08/21 930 931 921 927 850,000
2012/08/20 939 941 928 931 1,074,900
2012/08/17 924 937 923 932 2,406,200
2012/08/16 895 917 892 914 1,439,500
2012/08/15 895 897 875 890 2,281,600
2012/08/14 919 920 890 894 2,567,900
2012/08/13 918 921 912 916 1,052,700
2012/08/10 922 934 912 918 1,344,100
2012/08/09 919 932 912 930 1,707,700
2012/08/08 910 925 910 918 1,820,700
2012/08/07 894 904 885 903 1,415,800
2012/08/06 893 899 888 893 1,290,600
2012/08/03 882 884 872 881 1,340,100
2012/08/02 904 908 888 890 2,690,400
2012/08/01 911 912 891 905 1,973,900
2012/07/31 942 943 919 922 2,672,700
2012/07/30 940 946 937 943 1,759,800
2012/07/27 928 935 925 930 1,097,600
2012/07/26 912 921 905 914 2,450,400
2012/07/25 910 923 904 910 2,979,600
2012/07/24 904 912 900 906 1,680,900
2012/07/23 928 929 902 909 1,725,800
2012/07/20 939 942 930 932 1,214,200
2012/07/19 937 946 935 937 1,636,900
2012/07/18 942 949 930 931 1,884,300
2012/07/17 941 948 934 936 1,382,500
2012/07/13 942 952 939 944 3,223,400
2012/07/12 960 962 928 936 3,866,600
2012/07/11 985 985 959 963 2,683,200
2012/07/10 991 999 984 986 1,717,400
2012/07/09 1,006 1,010 986 991 2,693,700
2012/07/06 1,021 1,027 1,014 1,021 1,211,500
2012/07/05 1,012 1,027 1,012 1,026 1,312,800
2012/07/04 1,028 1,031 1,008 1,011 2,803,700
2012/07/03 1,021 1,032 1,021 1,027 1,357,700
2012/07/02 1,038 1,038 1,018 1,022 2,309,300
2012/06/29 1,017 1,033 1,009 1,027 3,298,000
2012/06/28 1,043 1,044 1,021 1,024 2,513,400
2012/06/27 1,031 1,044 1,021 1,044 1,210,500
2012/06/26 1,020 1,028 1,011 1,026 1,567,500
2012/06/25 1,057 1,060 1,037 1,037 1,128,700
2012/06/22 1,028 1,046 1,021 1,038 1,405,800
2012/06/21 1,040 1,053 1,036 1,045 1,082,200
2012/06/20 1,026 1,035 1,022 1,029 1,282,100
2012/06/19 1,037 1,037 1,019 1,020 1,211,200
2012/06/18 1,025 1,037 1,024 1,030 1,214,900
2012/06/15 1,008 1,017 1,003 1,009 1,155,200
2012/06/14 997 1,007 996 1,003 1,089,000
2012/06/13 1,011 1,018 1,004 1,004 1,155,800
2012/06/12 1,004 1,016 999 1,007 994,600
2012/06/11 1,017 1,026 1,013 1,019 1,165,500
2012/06/08 1,016 1,016 993 998 3,466,800
2012/06/07 1,021 1,023 1,009 1,020 1,006,400
2012/06/06 1,001 1,020 999 1,016 1,564,300
2012/06/05 986 1,001 983 1,000 1,637,700
2012/06/04 965 978 963 978 1,688,400
2012/06/01 988 994 982 984 1,545,300
2012/05/31 998 1,001 988 998 1,703,300
2012/05/30 1,009 1,016 1,001 1,011 1,392,600
2012/05/29 1,012 1,024 1,006 1,023 1,209,900
2012/05/28 1,011 1,018 1,006 1,015 1,284,100
2012/05/25 1,030 1,034 1,005 1,010 1,837,500
2012/05/24 1,031 1,038 1,020 1,028 1,455,800
2012/05/23 1,052 1,056 1,033 1,034 1,576,100
2012/05/22 1,043 1,052 1,040 1,048 1,198,500
2012/05/21 1,045 1,048 1,035 1,037 1,243,000
2012/05/18 1,056 1,062 1,043 1,045 1,636,000
2012/05/17 1,063 1,081 1,048 1,079 1,912,400
2012/05/16 1,070 1,073 1,058 1,064 1,576,500
2012/05/15 1,071 1,079 1,063 1,075 1,317,200
2012/05/14 1,098 1,100 1,077 1,084 996,900
2012/05/11 1,106 1,110 1,088 1,097 1,979,000
2012/05/10 1,092 1,106 1,091 1,100 1,355,900
2012/05/09 1,104 1,105 1,091 1,092 2,093,200
2012/05/08 1,110 1,122 1,100 1,111 1,498,100
2012/05/07 1,106 1,112 1,102 1,106 1,260,400
2012/05/02 1,131 1,141 1,131 1,136 1,185,900
2012/05/01 1,148 1,149 1,127 1,129 1,906,100
2012/04/27 1,150 1,173 1,135 1,144 2,125,800
2012/04/26 1,153 1,157 1,142 1,149 1,321,300
2012/04/25 1,160 1,160 1,141 1,147 1,405,300
2012/04/24 1,140 1,151 1,135 1,145 1,217,800
2012/04/23 1,148 1,154 1,142 1,148 1,342,500
2012/04/20 1,145 1,145 1,135 1,144 1,366,100
2012/04/19 1,156 1,156 1,140 1,144 2,116,700
2012/04/18 1,160 1,163 1,144 1,159 1,899,100
2012/04/17 1,127 1,145 1,122 1,138 2,465,800
2012/04/16 1,097 1,130 1,087 1,121 2,277,600
2012/04/13 1,133 1,135 1,115 1,121 3,051,500
2012/04/12 1,118 1,135 1,117 1,133 1,685,500
2012/04/11 1,099 1,123 1,099 1,121 2,894,600
2012/04/10 1,130 1,134 1,113 1,121 2,012,000
2012/04/09 1,120 1,133 1,107 1,127 2,148,700
2012/04/06 1,135 1,137 1,097 1,131 5,008,000
2012/04/05 1,166 1,190 1,133 1,145 6,134,900
2012/04/04 1,192 1,195 1,161 1,163 2,264,900
2012/04/03 1,176 1,194 1,174 1,189 2,488,900
2012/04/02 1,181 1,183 1,165 1,167 2,211,500
2012/03/30 1,166 1,182 1,160 1,171 2,144,500
2012/03/29 1,174 1,174 1,155 1,166 1,895,700
2012/03/28 1,174 1,178 1,162 1,167 2,386,000
2012/03/27 1,199 1,200 1,188 1,197 2,609,900
2012/03/26 1,196 1,196 1,178 1,182 2,931,500
2012/03/23 1,211 1,212 1,200 1,204 1,278,100
2012/03/22 1,217 1,226 1,213 1,218 1,550,100
2012/03/21 1,221 1,225 1,216 1,217 1,438,600
2012/03/19 1,224 1,230 1,219 1,220 1,161,200
2012/03/16 1,217 1,219 1,211 1,217 1,124,100
2012/03/15 1,210 1,220 1,202 1,215 1,671,900
2012/03/14 1,228 1,228 1,204 1,205 2,040,500
2012/03/13 1,219 1,221 1,208 1,212 2,072,300
2012/03/12 1,223 1,227 1,207 1,210 2,247,900
2012/03/09 1,201 1,214 1,193 1,199 4,316,400
2012/03/08 1,186 1,194 1,184 1,188 1,921,500
2012/03/07 1,153 1,175 1,153 1,173 1,464,100
2012/03/06 1,177 1,183 1,166 1,171 1,794,400
2012/03/05 1,184 1,192 1,173 1,176 837,100
2012/03/02 1,194 1,196 1,178 1,181 1,451,400
2012/03/01 1,178 1,209 1,172 1,178 1,936,100
2012/02/29 1,180 1,192 1,167 1,172 2,030,600
2012/02/28 1,170 1,176 1,155 1,176 1,301,900
2012/02/27 1,170 1,182 1,166 1,170 1,549,800
2012/02/24 1,169 1,170 1,157 1,163 2,015,700
2012/02/23 1,153 1,168 1,152 1,160 3,051,700
2012/02/22 1,124 1,154 1,124 1,147 3,046,900
2012/02/21 1,098 1,123 1,098 1,115 2,442,800
2012/02/20 1,125 1,125 1,111 1,113 1,352,800
2012/02/17 1,111 1,112 1,100 1,107 2,365,200
2012/02/16 1,102 1,105 1,092 1,096 1,560,100
2012/02/15 1,092 1,112 1,088 1,101 2,040,100
2012/02/14 1,088 1,100 1,086 1,096 1,472,600
2012/02/13 1,086 1,101 1,086 1,094 1,101,000
2012/02/10 1,097 1,097 1,088 1,089 1,478,400
2012/02/09 1,091 1,096 1,087 1,094 1,416,500
2012/02/08 1,093 1,093 1,083 1,093 1,548,400
2012/02/07 1,078 1,089 1,074 1,089 2,379,400
2012/02/06 1,098 1,098 1,083 1,090 1,779,400
2012/02/03 1,073 1,087 1,048 1,081 3,571,700
2012/02/02 1,125 1,130 1,049 1,079 2,908,800
2012/02/01 1,114 1,128 1,114 1,119 1,159,800
2012/01/31 1,118 1,120 1,105 1,107 1,307,300
2012/01/30 1,128 1,130 1,113 1,116 952,700
2012/01/27 1,133 1,134 1,125 1,132 1,085,400
2012/01/26 1,136 1,139 1,127 1,132 722,400
2012/01/25 1,133 1,138 1,125 1,135 895,500
2012/01/24 1,125 1,125 1,114 1,120 749,600
2012/01/23 1,134 1,136 1,122 1,124 952,600
2012/01/20 1,130 1,140 1,124 1,134 1,354,300
2012/01/19 1,119 1,128 1,116 1,124 1,563,200
2012/01/18 1,105 1,124 1,099 1,115 1,018,100
2012/01/17 1,101 1,105 1,096 1,105 819,300
2012/01/16 1,094 1,097 1,087 1,095 758,700
2012/01/13 1,103 1,107 1,095 1,102 1,528,300
2012/01/12 1,093 1,093 1,083 1,089 502,100
2012/01/11 1,079 1,092 1,078 1,092 731,700
2012/01/10 1,089 1,090 1,078 1,079 743,200
2012/01/06 1,096 1,099 1,078 1,084 1,076,700
2012/01/05 1,109 1,116 1,106 1,106 606,800
2012/01/04 1,109 1,120 1,105 1,115 893,700

このページの先頭へ