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
2017/12/29 2,130 2,139 2,124 2,126 723,400
2017/12/28 2,137 2,146 2,122 2,127 680,900
2017/12/27 2,140 2,142 2,131 2,138 985,100
2017/12/26 2,169 2,175 2,166 2,170 810,500
2017/12/25 2,168 2,176 2,161 2,174 725,200
2017/12/22 2,140 2,155 2,135 2,154 873,300
2017/12/21 2,137 2,147 2,127 2,146 897,700
2017/12/20 2,140 2,148 2,130 2,141 970,900
2017/12/19 2,175 2,175 2,152 2,154 1,075,000
2017/12/18 2,134 2,169 2,134 2,167 1,650,700
2017/12/15 2,120 2,131 2,106 2,112 1,736,400
2017/12/14 2,134 2,154 2,134 2,141 1,094,600
2017/12/13 2,140 2,148 2,121 2,124 1,316,000
2017/12/12 2,140 2,147 2,128 2,141 1,238,000
2017/12/11 2,155 2,157 2,137 2,156 1,025,100
2017/12/08 2,143 2,155 2,130 2,146 2,235,100
2017/12/07 2,105 2,124 2,095 2,121 1,516,700
2017/12/06 2,130 2,134 2,098 2,105 1,629,000
2017/12/05 2,141 2,145 2,127 2,138 1,310,000
2017/12/04 2,200 2,203 2,151 2,154 1,434,100
2017/12/01 2,163 2,186 2,155 2,173 1,959,700
2017/11/30 2,174 2,180 2,149 2,161 3,941,300
2017/11/29 2,104 2,156 2,100 2,155 2,410,900
2017/11/28 2,172 2,184 2,148 2,154 1,586,800
2017/11/27 2,203 2,211 2,173 2,180 1,578,500
2017/11/24 2,190 2,212 2,180 2,207 1,467,100
2017/11/22 2,238 2,253 2,219 2,219 1,349,300
2017/11/21 2,227 2,249 2,227 2,230 1,052,800
2017/11/20 2,199 2,216 2,195 2,205 1,572,700
2017/11/17 2,265 2,272 2,211 2,216 2,473,100
2017/11/16 2,201 2,255 2,199 2,246 2,088,600
2017/11/15 2,262 2,280 2,239 2,239 2,152,100
2017/11/14 2,308 2,328 2,292 2,302 1,325,600
2017/11/13 2,321 2,344 2,315 2,320 1,469,700
2017/11/10 2,315 2,366 2,309 2,351 2,605,200
2017/11/09 2,442 2,446 2,350 2,380 2,362,500
2017/11/08 2,348 2,450 2,324 2,392 3,106,300
2017/11/07 2,312 2,354 2,292 2,354 1,381,400
2017/11/06 2,324 2,340 2,315 2,321 1,426,500
2017/11/02 2,272 2,293 2,249 2,290 1,380,800
2017/11/01 2,245 2,268 2,242 2,264 1,133,600
2017/10/31 2,230 2,236 2,212 2,223 1,352,900
2017/10/30 2,250 2,255 2,236 2,250 1,141,300
2017/10/27 2,222 2,248 2,214 2,246 1,124,400
2017/10/26 2,195 2,217 2,192 2,212 1,010,200
2017/10/25 2,233 2,252 2,203 2,211 1,463,600
2017/10/24 2,209 2,224 2,203 2,217 1,126,200
2017/10/23 2,211 2,224 2,195 2,219 1,472,500
2017/10/20 2,160 2,184 2,151 2,172 1,365,500
2017/10/19 2,136 2,148 2,128 2,143 723,600
2017/10/18 2,139 2,149 2,130 2,141 1,087,700
2017/10/17 2,147 2,160 2,128 2,145 1,330,400
2017/10/16 2,154 2,159 2,140 2,142 843,700
2017/10/13 2,138 2,145 2,116 2,136 1,843,200
2017/10/12 2,140 2,166 2,140 2,148 1,252,300
2017/10/11 2,119 2,133 2,117 2,120 1,110,200
2017/10/10 2,094 2,136 2,084 2,134 961,000
2017/10/06 2,123 2,135 2,119 2,127 802,900
2017/10/05 2,125 2,138 2,115 2,119 749,400
2017/10/04 2,136 2,140 2,128 2,133 866,300
2017/10/03 2,106 2,140 2,095 2,136 1,401,700
2017/10/02 2,081 2,099 2,081 2,088 999,900
2017/09/29 2,112 2,116 2,096 2,104 1,324,500
2017/09/28 2,101 2,120 2,088 2,114 1,238,300
2017/09/27 2,091 2,094 2,078 2,087 834,400
2017/09/26 2,061 2,094 2,061 2,089 1,381,100
2017/09/25 2,056 2,068 2,037 2,055 1,492,100
2017/09/22 2,050 2,061 2,025 2,027 2,443,200
2017/09/21 2,120 2,125 2,097 2,100 1,040,100
2017/09/20 2,116 2,122 2,090 2,091 1,307,500
2017/09/19 2,155 2,155 2,119 2,128 1,359,500
2017/09/15 2,076 2,140 2,074 2,135 1,737,200
2017/09/14 2,077 2,085 2,072 2,076 777,800
2017/09/13 2,068 2,080 2,068 2,073 676,100
2017/09/12 2,100 2,100 2,050 2,059 1,172,700
2017/09/11 2,080 2,084 2,067 2,083 838,600
2017/09/08 2,049 2,063 2,046 2,052 1,695,200
2017/09/07 2,050 2,069 2,049 2,057 1,154,300
2017/09/06 2,019 2,045 2,015 2,036 1,271,500
2017/09/05 2,055 2,066 2,035 2,037 974,700
2017/09/04 2,091 2,095 2,051 2,053 910,400
2017/09/01 2,096 2,098 2,073 2,092 917,100
2017/08/31 2,080 2,093 2,073 2,088 1,672,500
2017/08/30 2,091 2,095 2,072 2,081 1,228,700
2017/08/29 2,080 2,085 2,069 2,080 1,204,900
2017/08/28 2,087 2,099 2,073 2,093 1,121,400
2017/08/25 2,070 2,079 2,056 2,075 1,274,200
2017/08/24 2,064 2,086 2,061 2,063 944,700
2017/08/23 2,083 2,088 2,069 2,084 1,019,300
2017/08/22 2,066 2,085 2,065 2,072 913,700
2017/08/21 2,069 2,080 2,059 2,076 1,178,300
2017/08/18 2,082 2,082 2,061 2,068 1,911,100
2017/08/17 2,133 2,133 2,115 2,116 962,000
2017/08/16 2,156 2,161 2,140 2,144 1,361,200
2017/08/15 2,144 2,167 2,128 2,154 964,100
2017/08/14 2,131 2,150 2,124 2,139 1,438,500
2017/08/10 2,220 2,222 2,154 2,159 1,796,600
2017/08/09 2,248 2,253 2,051 2,187 3,288,800
2017/08/08 2,278 2,281 2,252 2,261 927,200
2017/08/07 2,277 2,284 2,258 2,270 1,032,800
2017/08/04 2,226 2,249 2,210 2,249 973,600
2017/08/03 2,214 2,235 2,198 2,234 1,278,200
2017/08/02 2,200 2,230 2,182 2,220 1,318,700
2017/08/01 2,157 2,194 2,156 2,192 1,329,400
2017/07/31 2,125 2,158 2,123 2,150 1,384,700
2017/07/28 2,156 2,160 2,135 2,138 1,231,500
2017/07/27 2,177 2,191 2,158 2,167 1,261,600
2017/07/26 2,190 2,199 2,172 2,187 746,000
2017/07/25 2,200 2,208 2,183 2,187 983,900
2017/07/24 2,178 2,195 2,171 2,189 1,148,400
2017/07/21 2,174 2,200 2,174 2,200 1,242,100
2017/07/20 2,165 2,191 2,162 2,190 791,600
2017/07/19 2,160 2,177 2,159 2,165 701,700
2017/07/18 2,157 2,164 2,139 2,159 932,500
2017/07/14 2,164 2,173 2,158 2,164 1,072,500
2017/07/13 2,151 2,163 2,135 2,152 1,204,500
2017/07/12 2,148 2,165 2,143 2,155 869,300
2017/07/11 2,140 2,166 2,140 2,165 1,388,800
2017/07/10 2,140 2,175 2,121 2,135 1,162,600
2017/07/07 2,096 2,121 2,095 2,119 1,691,900
2017/07/06 2,100 2,104 2,079 2,095 1,847,300
2017/07/05 2,061 2,098 2,061 2,096 1,373,700
2017/07/04 2,086 2,090 2,049 2,057 784,500
2017/07/03 2,044 2,073 2,036 2,072 945,800
2017/06/30 2,041 2,049 2,031 2,038 1,940,700
2017/06/29 2,110 2,111 2,048 2,064 2,213,900
2017/06/28 2,102 2,114 2,096 2,111 2,031,700
2017/06/27 2,103 2,105 2,085 2,101 1,307,400
2017/06/26 2,105 2,115 2,091 2,092 797,800
2017/06/23 2,121 2,128 2,101 2,103 1,545,000
2017/06/22 2,087 2,121 2,086 2,116 2,025,400
2017/06/21 2,092 2,096 2,081 2,083 1,105,100
2017/06/20 2,070 2,093 2,067 2,088 1,375,200
2017/06/19 2,047 2,066 2,034 2,058 1,170,700
2017/06/16 2,040 2,049 2,029 2,049 2,253,200
2017/06/15 2,020 2,041 2,003 2,021 1,172,100
2017/06/14 2,034 2,048 2,023 2,025 1,368,500
2017/06/13 2,039 2,050 2,023 2,036 1,309,600
2017/06/12 2,018 2,042 2,015 2,036 1,181,300
2017/06/09 2,015 2,023 1,997 2,016 1,605,900
2017/06/08 2,010 2,019 1,996 2,004 1,528,500
2017/06/07 2,022 2,028 2,005 2,017 1,394,800
2017/06/06 2,022 2,045 2,019 2,033 1,235,200
2017/06/05 2,035 2,046 2,020 2,038 1,007,800
2017/06/02 2,025 2,039 2,006 2,035 1,632,400
2017/06/01 1,985 2,019 1,975 2,015 1,237,100
2017/05/31 1,977 1,999 1,974 1,991 1,928,700
2017/05/30 1,983 1,992 1,964 1,990 1,357,500
2017/05/29 1,988 1,995 1,976 1,992 951,600
2017/05/26 1,996 2,001 1,979 1,982 841,900
2017/05/25 1,998 2,004 1,982 1,996 1,218,100
2017/05/24 2,023 2,031 1,995 2,005 1,918,700
2017/05/23 1,993 2,149 1,988 2,003 5,003,800
2017/05/22 1,965 1,983 1,943 1,946 1,715,500
2017/05/19 1,919 1,950 1,907 1,943 2,383,400
2017/05/18 1,911 1,929 1,906 1,923 1,826,700
2017/05/17 1,952 1,961 1,938 1,949 1,503,100
2017/05/16 1,962 1,973 1,948 1,960 1,330,500
2017/05/15 1,962 1,973 1,942 1,958 1,997,400
2017/05/12 1,970 2,009 1,959 1,984 3,872,800
2017/05/11 1,841 2,025 1,837 1,954 4,442,500
2017/05/10 1,838 1,843 1,828 1,842 1,265,400
2017/05/09 1,845 1,849 1,831 1,838 1,438,500
2017/05/08 1,821 1,843 1,817 1,840 1,832,200
2017/05/02 1,804 1,804 1,791 1,802 1,012,500
2017/05/01 1,784 1,801 1,784 1,795 873,600
2017/04/28 1,798 1,804 1,790 1,798 1,507,900
2017/04/27 1,774 1,796 1,774 1,789 1,102,300
2017/04/26 1,766 1,779 1,757 1,778 1,899,300
2017/04/25 1,745 1,763 1,732 1,759 1,656,000
2017/04/24 1,757 1,764 1,744 1,749 1,250,800
2017/04/21 1,724 1,744 1,721 1,736 2,475,500
2017/04/20 1,680 1,716 1,680 1,706 1,792,200
2017/04/19 1,660 1,684 1,659 1,680 1,264,800
2017/04/18 1,663 1,681 1,657 1,667 1,621,400
2017/04/17 1,659 1,666 1,647 1,662 1,311,400
2017/04/14 1,693 1,693 1,668 1,672 1,633,000
2017/04/13 1,665 1,679 1,662 1,674 1,640,100
2017/04/12 1,676 1,681 1,668 1,675 1,201,200
2017/04/11 1,690 1,706 1,687 1,694 1,096,500
2017/04/10 1,702 1,710 1,688 1,703 1,681,800
2017/04/07 1,686 1,695 1,667 1,673 2,126,800
2017/04/06 1,696 1,701 1,658 1,661 1,834,100
2017/04/05 1,699 1,726 1,694 1,709 2,033,100
2017/04/04 1,688 1,709 1,678 1,694 1,966,700
2017/04/03 1,688 1,714 1,688 1,702 1,293,900
2017/03/31 1,712 1,718 1,688 1,688 1,176,700
2017/03/30 1,710 1,724 1,699 1,704 1,048,200
2017/03/29 1,708 1,728 1,708 1,718 1,116,500
2017/03/28 1,702 1,712 1,696 1,704 1,140,300
2017/03/27 1,671 1,692 1,671 1,680 981,700
2017/03/24 1,680 1,707 1,678 1,704 1,340,900
2017/03/23 1,670 1,686 1,670 1,682 1,015,200
2017/03/22 1,691 1,703 1,679 1,679 1,428,000
2017/03/21 1,710 1,738 1,702 1,725 2,592,700
2017/03/17 1,680 1,685 1,665 1,669 1,966,500
2017/03/16 1,692 1,710 1,691 1,707 944,700
2017/03/15 1,705 1,710 1,692 1,698 780,500
2017/03/14 1,720 1,729 1,714 1,721 831,300
2017/03/13 1,709 1,720 1,704 1,720 835,500
2017/03/10 1,706 1,708 1,695 1,707 1,677,200
2017/03/09 1,703 1,704 1,689 1,693 959,300
2017/03/08 1,703 1,707 1,687 1,689 1,018,000
2017/03/07 1,692 1,711 1,692 1,702 1,004,600
2017/03/06 1,692 1,713 1,691 1,706 734,400
2017/03/03 1,709 1,713 1,698 1,704 1,120,100
2017/03/02 1,748 1,748 1,721 1,722 1,595,400
2017/03/01 1,718 1,725 1,696 1,716 1,447,600
2017/02/28 1,713 1,717 1,703 1,705 1,258,000
2017/02/27 1,703 1,705 1,685 1,691 1,433,400
2017/02/24 1,725 1,734 1,708 1,727 1,115,800
2017/02/23 1,753 1,756 1,715 1,736 1,806,600
2017/02/22 1,734 1,749 1,727 1,749 1,624,200
2017/02/21 1,726 1,727 1,711 1,721 2,231,000
2017/02/20 1,706 1,719 1,700 1,717 1,156,500
2017/02/17 1,724 1,740 1,710 1,719 1,742,300
2017/02/16 1,709 1,732 1,704 1,724 1,789,600
2017/02/15 1,700 1,725 1,696 1,717 1,737,100
2017/02/14 1,688 1,700 1,679 1,681 1,412,800
2017/02/13 1,685 1,693 1,680 1,684 1,191,600
2017/02/10 1,680 1,681 1,656 1,671 2,186,200
2017/02/09 1,664 1,670 1,633 1,642 2,863,400
2017/02/08 1,798 1,816 1,627 1,655 6,705,500
2017/02/07 1,759 1,793 1,743 1,781 1,418,300
2017/02/06 1,803 1,803 1,783 1,789 1,125,400
2017/02/03 1,791 1,803 1,777 1,783 1,187,600
2017/02/02 1,815 1,827 1,786 1,790 1,205,000
2017/02/01 1,774 1,812 1,769 1,809 995,300
2017/01/31 1,800 1,806 1,790 1,792 1,147,400
2017/01/30 1,804 1,815 1,799 1,815 1,027,000
2017/01/27 1,821 1,822 1,800 1,816 1,438,400
2017/01/26 1,804 1,819 1,797 1,819 2,033,800
2017/01/25 1,790 1,798 1,771 1,788 1,207,300
2017/01/24 1,753 1,763 1,742 1,756 1,883,800
2017/01/23 1,762 1,777 1,747 1,763 1,396,400
2017/01/20 1,761 1,778 1,761 1,771 1,109,300
2017/01/19 1,757 1,780 1,757 1,767 1,558,200
2017/01/18 1,740 1,757 1,730 1,749 1,366,300
2017/01/17 1,764 1,767 1,739 1,739 1,677,800
2017/01/16 1,777 1,793 1,768 1,775 1,172,900
2017/01/13 1,795 1,798 1,777 1,786 1,800,600
2017/01/12 1,795 1,800 1,777 1,795 1,401,700
2017/01/11 1,795 1,803 1,789 1,793 1,455,700
2017/01/10 1,794 1,799 1,778 1,786 1,619,200
2017/01/06 1,786 1,800 1,779 1,796 1,140,800
2017/01/05 1,805 1,807 1,788 1,798 1,589,000
2017/01/04 1,758 1,804 1,752 1,804 1,990,100

このページの先頭へ