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
2020/12/30 1,115 1,116 1,091 1,097 1,306,500
2020/12/29 1,088 1,114 1,086 1,111 1,945,400
2020/12/28 1,099 1,103 1,076 1,092 2,368,900
2020/12/25 1,080 1,094 1,075 1,092 1,121,500
2020/12/24 1,113 1,115 1,063 1,067 2,588,000
2020/12/23 1,129 1,129 1,110 1,113 818,400
2020/12/22 1,123 1,126 1,115 1,117 1,031,300
2020/12/21 1,139 1,149 1,121 1,133 873,600
2020/12/18 1,125 1,133 1,123 1,132 1,184,200
2020/12/17 1,145 1,151 1,120 1,120 1,087,900
2020/12/16 1,148 1,153 1,142 1,145 755,300
2020/12/15 1,123 1,139 1,121 1,136 989,000
2020/12/14 1,117 1,138 1,117 1,126 817,200
2020/12/11 1,133 1,135 1,111 1,114 1,145,500
2020/12/10 1,137 1,151 1,128 1,129 1,441,600
2020/12/09 1,119 1,137 1,116 1,137 1,272,100
2020/12/08 1,108 1,123 1,097 1,117 1,215,000
2020/12/07 1,130 1,136 1,111 1,115 1,166,200
2020/12/04 1,092 1,116 1,090 1,113 1,137,100
2020/12/03 1,077 1,092 1,073 1,089 1,505,100
2020/12/02 1,067 1,080 1,062 1,074 2,551,200
2020/12/01 1,039 1,058 1,037 1,058 1,697,400
2020/11/30 1,066 1,067 1,036 1,036 3,568,200
2020/11/27 1,066 1,072 1,056 1,065 1,540,300
2020/11/26 1,072 1,078 1,056 1,062 1,624,500
2020/11/25 1,118 1,122 1,081 1,087 1,996,800
2020/11/24 1,123 1,132 1,101 1,104 1,574,300
2020/11/20 1,086 1,113 1,086 1,113 911,300
2020/11/19 1,109 1,113 1,088 1,102 1,405,300
2020/11/18 1,092 1,118 1,090 1,117 1,457,900
2020/11/17 1,121 1,129 1,104 1,118 1,331,800
2020/11/16 1,108 1,113 1,099 1,105 1,537,000
2020/11/13 1,106 1,108 1,077 1,094 2,031,600
2020/11/12 1,119 1,140 1,101 1,117 2,567,900
2020/11/11 1,078 1,116 1,070 1,114 3,779,500
2020/11/10 1,055 1,063 1,035 1,048 1,849,600
2020/11/09 1,022 1,027 1,014 1,016 2,083,000
2020/11/06 986 1,006 981 1,004 1,355,500
2020/11/05 985 986 962 983 1,722,200
2020/11/04 1,000 1,006 986 990 1,192,800
2020/11/02 975 995 975 987 965,900
2020/10/30 991 992 962 962 1,994,400
2020/10/29 981 995 978 986 1,188,000
2020/10/28 1,014 1,016 991 996 1,423,200
2020/10/27 1,028 1,029 1,019 1,027 839,400
2020/10/26 1,026 1,036 1,023 1,036 958,900
2020/10/23 1,051 1,054 1,025 1,029 1,179,900
2020/10/22 1,032 1,035 1,026 1,029 723,300
2020/10/21 1,025 1,040 1,025 1,039 783,400
2020/10/20 1,042 1,042 1,027 1,028 1,312,600
2020/10/19 1,050 1,068 1,050 1,057 1,142,000
2020/10/16 1,051 1,060 1,045 1,047 1,114,100
2020/10/15 1,053 1,064 1,050 1,057 960,800
2020/10/14 1,051 1,062 1,047 1,054 808,200
2020/10/13 1,060 1,070 1,055 1,063 962,800
2020/10/12 1,051 1,052 1,043 1,050 797,500
2020/10/09 1,058 1,068 1,050 1,050 1,153,800
2020/10/08 1,073 1,076 1,056 1,059 1,119,800
2020/10/07 1,043 1,063 1,038 1,061 1,127,800
2020/10/06 1,050 1,061 1,044 1,058 1,311,700
2020/10/05 1,033 1,042 1,025 1,035 1,184,100
2020/10/02 1,045 1,056 1,011 1,017 2,361,600
2020/09/30 1,056 1,057 1,018 1,018 2,134,100
2020/09/29 1,062 1,066 1,047 1,061 1,355,100
2020/09/28 1,062 1,075 1,047 1,074 1,398,600
2020/09/25 1,082 1,082 1,053 1,054 1,522,200
2020/09/24 1,071 1,075 1,063 1,064 1,214,200
2020/09/23 1,091 1,092 1,070 1,077 1,253,100
2020/09/18 1,114 1,115 1,101 1,102 1,254,500
2020/09/17 1,118 1,122 1,100 1,110 775,700
2020/09/16 1,131 1,131 1,116 1,117 726,900
2020/09/15 1,142 1,147 1,129 1,140 725,200
2020/09/14 1,137 1,155 1,135 1,149 1,007,800
2020/09/11 1,109 1,127 1,100 1,123 1,599,900
2020/09/10 1,123 1,124 1,110 1,123 1,125,600
2020/09/09 1,091 1,116 1,086 1,112 823,500
2020/09/08 1,104 1,106 1,094 1,105 721,600
2020/09/07 1,106 1,107 1,092 1,096 717,600
2020/09/04 1,086 1,098 1,081 1,093 698,500
2020/09/03 1,100 1,109 1,093 1,101 1,086,000
2020/09/02 1,078 1,084 1,066 1,084 1,210,100
2020/09/01 1,076 1,076 1,062 1,071 952,400
2020/08/31 1,092 1,107 1,083 1,085 1,179,000
2020/08/28 1,081 1,107 1,070 1,084 1,092,100
2020/08/27 1,090 1,090 1,075 1,076 795,800
2020/08/26 1,108 1,111 1,098 1,103 599,400
2020/08/25 1,107 1,121 1,103 1,116 987,200
2020/08/24 1,078 1,091 1,073 1,087 676,500
2020/08/21 1,099 1,107 1,084 1,084 754,900
2020/08/20 1,085 1,101 1,083 1,095 611,900
2020/08/19 1,109 1,110 1,100 1,103 554,200
2020/08/18 1,109 1,113 1,100 1,107 850,300
2020/08/17 1,122 1,133 1,112 1,115 846,200
2020/08/14 1,129 1,138 1,120 1,126 1,914,800
2020/08/13 1,167 1,167 1,116 1,117 2,470,900
2020/08/12 1,151 1,215 1,148 1,183 2,700,100
2020/08/11 1,120 1,149 1,120 1,146 1,136,800
2020/08/07 1,120 1,120 1,100 1,105 459,300
2020/08/06 1,112 1,123 1,107 1,122 619,500
2020/08/05 1,112 1,121 1,091 1,110 729,300
2020/08/04 1,085 1,127 1,085 1,123 1,273,900
2020/08/03 1,040 1,072 1,039 1,072 1,175,600
2020/07/31 1,042 1,047 1,031 1,032 1,572,400
2020/07/30 1,071 1,077 1,054 1,058 807,400
2020/07/29 1,076 1,082 1,070 1,074 806,200
2020/07/28 1,105 1,112 1,091 1,094 655,000
2020/07/27 1,104 1,105 1,086 1,100 987,200
2020/07/22 1,120 1,129 1,105 1,105 598,400
2020/07/21 1,112 1,120 1,108 1,110 670,300
2020/07/20 1,134 1,136 1,111 1,129 557,700
2020/07/17 1,155 1,155 1,135 1,135 617,200
2020/07/16 1,157 1,173 1,149 1,157 1,523,000
2020/07/15 1,137 1,154 1,132 1,136 975,600
2020/07/14 1,119 1,125 1,109 1,124 926,600
2020/07/13 1,105 1,119 1,101 1,115 741,500
2020/07/10 1,092 1,095 1,080 1,080 1,233,700
2020/07/09 1,070 1,095 1,068 1,087 992,600
2020/07/08 1,065 1,100 1,064 1,087 1,141,500
2020/07/07 1,084 1,087 1,072 1,073 871,100
2020/07/06 1,079 1,090 1,075 1,090 1,277,800
2020/07/03 1,117 1,119 1,078 1,079 1,327,900
2020/07/02 1,091 1,113 1,088 1,101 1,410,400
2020/07/01 1,123 1,126 1,101 1,107 1,183,300
2020/06/30 1,128 1,139 1,125 1,125 1,281,000
2020/06/29 1,120 1,120 1,101 1,104 1,279,900
2020/06/26 1,158 1,166 1,149 1,157 1,306,500
2020/06/25 1,148 1,150 1,134 1,135 1,230,000
2020/06/24 1,183 1,185 1,161 1,161 1,260,400
2020/06/23 1,200 1,205 1,176 1,184 1,201,800
2020/06/22 1,189 1,202 1,185 1,191 1,080,100
2020/06/19 1,217 1,218 1,193 1,201 1,722,100
2020/06/18 1,195 1,218 1,187 1,208 1,196,100
2020/06/17 1,233 1,236 1,208 1,209 1,082,300
2020/06/16 1,194 1,236 1,186 1,230 1,731,600
2020/06/15 1,167 1,198 1,157 1,158 1,280,900
2020/06/12 1,196 1,196 1,170 1,179 1,851,600
2020/06/11 1,232 1,239 1,213 1,214 1,485,500
2020/06/10 1,256 1,265 1,250 1,261 1,274,500
2020/06/09 1,271 1,278 1,250 1,259 1,532,700
2020/06/08 1,253 1,262 1,242 1,261 1,805,400
2020/06/05 1,205 1,223 1,200 1,223 1,297,100
2020/06/04 1,232 1,234 1,186 1,201 1,282,000
2020/06/03 1,206 1,218 1,204 1,211 2,352,700
2020/06/02 1,151 1,172 1,144 1,165 1,420,100
2020/06/01 1,142 1,155 1,140 1,150 1,151,400
2020/05/29 1,152 1,157 1,131 1,132 2,474,800
2020/05/28 1,155 1,174 1,151 1,166 1,427,600
2020/05/27 1,121 1,144 1,119 1,139 1,819,400
2020/05/26 1,090 1,113 1,085 1,106 1,096,500
2020/05/25 1,088 1,094 1,073 1,078 563,200
2020/05/22 1,090 1,096 1,067 1,070 916,500
2020/05/21 1,102 1,103 1,088 1,090 967,400
2020/05/20 1,085 1,100 1,081 1,090 1,010,700
2020/05/19 1,087 1,094 1,076 1,090 1,561,700
2020/05/18 1,061 1,068 1,045 1,047 1,132,200
2020/05/15 1,046 1,069 1,043 1,051 1,406,000
2020/05/14 1,099 1,105 1,033 1,045 3,498,100
2020/05/13 1,084 1,113 1,078 1,106 1,151,600
2020/05/12 1,119 1,119 1,099 1,106 975,800
2020/05/11 1,096 1,114 1,091 1,113 1,587,900
2020/05/08 1,069 1,086 1,057 1,082 2,205,300
2020/05/07 1,055 1,063 1,046 1,058 1,777,000
2020/05/01 1,066 1,077 1,064 1,068 1,524,800
2020/04/30 1,088 1,106 1,084 1,085 2,020,500
2020/04/28 1,080 1,083 1,065 1,070 1,032,500
2020/04/27 1,070 1,077 1,054 1,069 1,330,700
2020/04/24 1,064 1,068 1,035 1,046 1,738,400
2020/04/23 1,020 1,057 1,020 1,057 1,697,100
2020/04/22 1,033 1,040 1,021 1,025 1,441,400
2020/04/21 1,034 1,045 1,021 1,043 1,676,700
2020/04/20 1,032 1,059 1,032 1,056 1,062,900
2020/04/17 1,049 1,064 1,034 1,051 1,706,900
2020/04/16 1,061 1,074 1,029 1,032 2,083,500
2020/04/15 1,062 1,083 1,059 1,080 1,684,000
2020/04/14 1,060 1,085 1,059 1,077 1,280,600
2020/04/13 1,067 1,087 1,054 1,056 972,600
2020/04/10 1,085 1,094 1,062 1,086 1,267,000
2020/04/09 1,075 1,084 1,057 1,067 1,707,900
2020/04/08 1,074 1,092 1,066 1,075 1,799,100
2020/04/07 1,036 1,077 1,034 1,071 1,523,400
2020/04/06 970 1,031 966 1,024 1,900,800
2020/04/03 1,000 1,027 976 982 2,031,000
2020/04/02 1,046 1,059 1,001 1,004 1,670,200
2020/04/01 1,069 1,099 1,038 1,049 1,440,700
2020/03/31 1,134 1,142 1,085 1,092 2,201,400
2020/03/30 1,065 1,134 1,062 1,129 2,865,800
2020/03/27 1,091 1,106 1,071 1,106 3,454,800
2020/03/26 1,066 1,076 1,040 1,047 2,513,200
2020/03/25 1,073 1,110 1,061 1,088 3,594,700
2020/03/24 1,028 1,047 1,003 1,043 2,949,700
2020/03/23 1,112 1,147 993 999 4,876,300
2020/03/19 1,043 1,175 1,029 1,103 4,134,200
2020/03/18 1,020 1,053 992 1,014 2,869,800
2020/03/17 930 1,006 920 1,000 3,767,500
2020/03/16 978 995 948 951 2,659,700
2020/03/13 948 1,023 931 976 5,125,600
2020/03/12 1,009 1,023 991 1,007 3,794,200
2020/03/11 1,051 1,072 1,034 1,036 1,863,700
2020/03/10 1,023 1,060 1,003 1,052 2,554,900
2020/03/09 1,038 1,057 1,029 1,049 2,698,800
2020/03/06 1,092 1,099 1,072 1,079 1,505,500
2020/03/05 1,127 1,131 1,112 1,122 1,704,900
2020/03/04 1,090 1,119 1,086 1,109 1,447,400
2020/03/03 1,136 1,138 1,100 1,100 2,207,100
2020/03/02 1,114 1,142 1,106 1,126 2,326,100
2020/02/28 1,121 1,136 1,114 1,124 2,895,100
2020/02/27 1,170 1,179 1,156 1,163 1,803,300
2020/02/26 1,191 1,200 1,177 1,193 1,553,100
2020/02/25 1,200 1,228 1,197 1,214 1,870,300
2020/02/21 1,255 1,279 1,255 1,262 1,462,200
2020/02/20 1,267 1,277 1,251 1,262 1,416,400
2020/02/19 1,288 1,291 1,263 1,263 1,502,500
2020/02/18 1,300 1,305 1,277 1,287 1,481,700
2020/02/17 1,316 1,326 1,305 1,320 1,604,000
2020/02/14 1,309 1,348 1,308 1,344 3,162,200
2020/02/13 1,361 1,368 1,306 1,309 2,768,900
2020/02/12 1,379 1,380 1,356 1,373 1,021,300
2020/02/10 1,360 1,378 1,355 1,369 1,462,700
2020/02/07 1,372 1,374 1,359 1,374 1,043,300
2020/02/06 1,379 1,389 1,376 1,378 1,824,300
2020/02/05 1,338 1,342 1,327 1,337 941,300
2020/02/04 1,306 1,322 1,304 1,313 1,196,500
2020/02/03 1,301 1,325 1,301 1,315 1,076,100
2020/01/31 1,335 1,355 1,333 1,335 1,264,200
2020/01/30 1,326 1,331 1,312 1,319 1,111,800
2020/01/29 1,316 1,329 1,312 1,322 1,030,600
2020/01/28 1,310 1,320 1,303 1,310 1,235,300
2020/01/27 1,322 1,328 1,308 1,321 1,131,200
2020/01/24 1,345 1,356 1,339 1,349 1,006,900
2020/01/23 1,347 1,347 1,325 1,327 1,050,400
2020/01/22 1,352 1,363 1,348 1,358 702,700
2020/01/21 1,360 1,368 1,353 1,356 910,300
2020/01/20 1,357 1,364 1,354 1,363 763,900
2020/01/17 1,319 1,352 1,319 1,351 1,317,300
2020/01/16 1,322 1,324 1,311 1,316 695,000
2020/01/15 1,304 1,316 1,304 1,314 679,700
2020/01/14 1,298 1,317 1,295 1,313 1,035,500
2020/01/10 1,305 1,307 1,291 1,293 917,500
2020/01/09 1,294 1,300 1,283 1,293 921,500
2020/01/08 1,290 1,293 1,274 1,278 1,357,500
2020/01/07 1,299 1,320 1,298 1,317 1,021,000
2020/01/06 1,301 1,308 1,286 1,298 1,264,800

このページの先頭へ