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 |
---|---|---|---|---|---|
2024/10/04 | 2,137 | 2,143 | 2,112 | 2,132 | 1,080,100 |
2024/10/03 | 2,176 | 2,177 | 2,117 | 2,117 | 1,049,200 |
2024/10/02 | 2,140 | 2,162 | 2,114 | 2,126 | 1,267,400 |
2024/10/01 | 2,124 | 2,159 | 2,121 | 2,143 | 1,113,300 |
2024/09/30 | 2,084 | 2,130 | 2,077 | 2,120 | 1,857,600 |
2024/09/27 | 2,188 | 2,228 | 2,182 | 2,210 | 2,129,800 |
2024/09/26 | 2,103 | 2,150 | 2,099 | 2,150 | 1,433,200 |
2024/09/25 | 2,123 | 2,130 | 2,091 | 2,100 | 1,808,800 |
2024/09/24 | 2,106 | 2,142 | 2,106 | 2,119 | 1,761,500 |
2024/09/20 | 2,091 | 2,096 | 2,065 | 2,083 | 4,172,500 |
2024/09/19 | 2,000 | 2,060 | 1,975 | 2,060 | 2,641,500 |
2024/09/18 | 1,951 | 1,977 | 1,943 | 1,961 | 1,001,800 |
2024/09/17 | 1,987 | 2,009 | 1,917 | 1,955 | 2,373,200 |
2024/09/13 | 1,957 | 1,997 | 1,894 | 1,955 | 4,043,000 |
2024/09/12 | 1,860 | 1,897 | 1,846 | 1,877 | 1,578,000 |
2024/09/11 | 1,832 | 1,834 | 1,763 | 1,786 | 1,125,300 |
2024/09/10 | 1,830 | 1,857 | 1,815 | 1,838 | 971,900 |
2024/09/09 | 1,781 | 1,835 | 1,774 | 1,827 | 896,300 |
2024/09/06 | 1,858 | 1,870 | 1,825 | 1,836 | 918,100 |
2024/09/05 | 1,808 | 1,870 | 1,801 | 1,869 | 946,400 |
2024/09/04 | 1,857 | 1,881 | 1,843 | 1,870 | 1,558,000 |
2024/09/03 | 1,947 | 1,952 | 1,926 | 1,934 | 1,128,500 |
2024/09/02 | 1,920 | 1,946 | 1,920 | 1,946 | 1,014,300 |
2024/08/30 | 1,881 | 1,914 | 1,875 | 1,910 | 940,700 |
2024/08/29 | 1,864 | 1,886 | 1,858 | 1,884 | 754,000 |
2024/08/28 | 1,889 | 1,891 | 1,864 | 1,873 | 824,700 |
2024/08/27 | 1,881 | 1,892 | 1,867 | 1,888 | 998,700 |
2024/08/26 | 1,833 | 1,858 | 1,818 | 1,855 | 1,119,000 |
2024/08/23 | 1,818 | 1,844 | 1,801 | 1,833 | 846,900 |
2024/08/22 | 1,830 | 1,844 | 1,798 | 1,812 | 882,700 |
2024/08/21 | 1,838 | 1,838 | 1,804 | 1,826 | 1,082,900 |
2024/08/20 | 1,865 | 1,865 | 1,821 | 1,852 | 1,016,200 |
2024/08/19 | 1,899 | 1,902 | 1,835 | 1,840 | 1,883,500 |
2024/08/16 | 1,869 | 1,899 | 1,853 | 1,899 | 2,930,400 |
2024/08/15 | 1,797 | 1,827 | 1,791 | 1,806 | 1,384,100 |
2024/08/14 | 1,766 | 1,804 | 1,757 | 1,796 | 1,443,700 |
2024/08/13 | 1,748 | 1,770 | 1,727 | 1,770 | 2,245,700 |
2024/08/09 | 1,703 | 1,779 | 1,648 | 1,729 | 3,523,500 |
2024/08/08 | 1,634 | 1,680 | 1,629 | 1,639 | 1,937,700 |
2024/08/07 | 1,603 | 1,689 | 1,576 | 1,652 | 2,567,200 |
2024/08/06 | 1,512 | 1,675 | 1,512 | 1,667 | 2,450,300 |
2024/08/05 | 1,600 | 1,606 | 1,414 | 1,421 | 3,013,800 |
2024/08/02 | 1,743 | 1,781 | 1,704 | 1,710 | 1,940,100 |
2024/08/01 | 1,892 | 1,903 | 1,809 | 1,820 | 1,587,300 |
2024/07/31 | 1,843 | 1,867 | 1,837 | 1,859 | 1,422,700 |
2024/07/30 | 1,867 | 1,873 | 1,846 | 1,858 | 1,441,800 |
2024/07/29 | 1,869 | 1,887 | 1,865 | 1,877 | 888,800 |
2024/07/26 | 1,830 | 1,848 | 1,822 | 1,835 | 1,009,700 |
2024/07/25 | 1,845 | 1,855 | 1,826 | 1,829 | 1,247,600 |
2024/07/24 | 1,896 | 1,905 | 1,852 | 1,861 | 1,387,800 |
2024/07/23 | 1,919 | 1,920 | 1,889 | 1,903 | 1,161,200 |
2024/07/22 | 1,873 | 1,890 | 1,872 | 1,890 | 1,218,600 |
2024/07/19 | 1,875 | 1,879 | 1,857 | 1,865 | 1,413,700 |
2024/07/18 | 1,898 | 1,905 | 1,869 | 1,872 | 1,586,500 |
2024/07/17 | 1,898 | 1,912 | 1,894 | 1,908 | 1,312,900 |
2024/07/16 | 1,870 | 1,888 | 1,864 | 1,879 | 1,047,200 |
2024/07/12 | 1,868 | 1,882 | 1,861 | 1,870 | 1,350,200 |
2024/07/11 | 1,886 | 1,903 | 1,884 | 1,890 | 1,631,900 |
2024/07/10 | 1,877 | 1,882 | 1,860 | 1,878 | 1,235,400 |
2024/07/09 | 1,860 | 1,880 | 1,855 | 1,858 | 1,218,700 |
2024/07/08 | 1,857 | 1,869 | 1,843 | 1,859 | 1,084,800 |
2024/07/05 | 1,873 | 1,878 | 1,850 | 1,850 | 926,600 |
2024/07/04 | 1,890 | 1,899 | 1,864 | 1,876 | 1,134,300 |
2024/07/03 | 1,880 | 1,895 | 1,863 | 1,888 | 1,027,200 |
2024/07/02 | 1,869 | 1,886 | 1,861 | 1,880 | 1,541,100 |
2024/07/01 | 1,855 | 1,880 | 1,846 | 1,869 | 1,502,500 |
2024/06/28 | 1,858 | 1,867 | 1,838 | 1,850 | 1,588,400 |
2024/06/27 | 1,873 | 1,879 | 1,862 | 1,868 | 1,253,300 |
2024/06/26 | 1,884 | 1,909 | 1,878 | 1,902 | 2,081,900 |
2024/06/25 | 1,897 | 1,904 | 1,870 | 1,902 | 1,483,500 |
2024/06/24 | 1,835 | 1,861 | 1,823 | 1,848 | 1,777,100 |
2024/06/21 | 1,822 | 1,837 | 1,808 | 1,811 | 1,883,700 |
2024/06/20 | 1,809 | 1,809 | 1,787 | 1,804 | 1,249,800 |
2024/06/19 | 1,838 | 1,842 | 1,799 | 1,807 | 1,432,000 |
2024/06/18 | 1,844 | 1,844 | 1,815 | 1,819 | 1,141,700 |
2024/06/17 | 1,840 | 1,843 | 1,801 | 1,816 | 1,153,900 |
2024/06/14 | 1,837 | 1,865 | 1,837 | 1,856 | 1,977,900 |
2024/06/13 | 1,859 | 1,864 | 1,827 | 1,837 | 1,333,900 |
2024/06/12 | 1,872 | 1,873 | 1,834 | 1,849 | 1,343,000 |
2024/06/11 | 1,860 | 1,866 | 1,830 | 1,832 | 1,256,200 |
2024/06/10 | 1,844 | 1,863 | 1,841 | 1,863 | 1,361,800 |
2024/06/07 | 1,801 | 1,831 | 1,800 | 1,831 | 1,132,000 |
2024/06/06 | 1,810 | 1,824 | 1,798 | 1,806 | 1,330,200 |
2024/06/05 | 1,819 | 1,821 | 1,797 | 1,810 | 1,703,200 |
2024/06/04 | 1,868 | 1,881 | 1,836 | 1,853 | 2,163,100 |
2024/06/03 | 1,892 | 1,914 | 1,882 | 1,899 | 1,345,300 |
2024/05/31 | 1,905 | 1,917 | 1,900 | 1,911 | 2,188,700 |
2024/05/30 | 1,881 | 1,891 | 1,867 | 1,885 | 985,800 |
2024/05/29 | 1,915 | 1,918 | 1,888 | 1,895 | 801,800 |
2024/05/28 | 1,900 | 1,917 | 1,896 | 1,906 | 1,016,200 |
2024/05/27 | 1,913 | 1,914 | 1,887 | 1,907 | 1,322,400 |
2024/05/24 | 1,920 | 1,932 | 1,909 | 1,913 | 1,273,200 |
2024/05/23 | 1,937 | 1,947 | 1,925 | 1,947 | 1,398,800 |
2024/05/22 | 1,921 | 1,940 | 1,916 | 1,926 | 1,832,300 |
2024/05/21 | 1,911 | 1,947 | 1,907 | 1,917 | 1,301,500 |
2024/05/20 | 1,911 | 1,953 | 1,906 | 1,933 | 1,692,100 |
2024/05/17 | 1,880 | 1,897 | 1,861 | 1,897 | 1,261,000 |
2024/05/16 | 1,879 | 1,890 | 1,855 | 1,890 | 2,012,900 |
2024/05/15 | 1,901 | 1,911 | 1,877 | 1,893 | 3,435,400 |
2024/05/14 | 1,711 | 1,889 | 1,689 | 1,865 | 5,870,700 |
2024/05/13 | 1,730 | 1,730 | 1,690 | 1,724 | 1,036,800 |
2024/05/10 | 1,748 | 1,757 | 1,722 | 1,731 | 1,567,900 |
2024/05/09 | 1,706 | 1,736 | 1,701 | 1,725 | 876,100 |
2024/05/08 | 1,717 | 1,720 | 1,700 | 1,707 | 862,900 |
2024/05/07 | 1,670 | 1,720 | 1,670 | 1,714 | 1,253,400 |
2024/05/02 | 1,695 | 1,702 | 1,680 | 1,689 | 1,006,000 |
2024/05/01 | 1,669 | 1,716 | 1,669 | 1,707 | 1,599,600 |
2024/04/30 | 1,730 | 1,755 | 1,707 | 1,746 | 1,129,000 |
2024/04/26 | 1,710 | 1,721 | 1,691 | 1,721 | 1,149,800 |
2024/04/25 | 1,704 | 1,733 | 1,704 | 1,714 | 1,540,500 |
2024/04/24 | 1,702 | 1,720 | 1,702 | 1,712 | 1,254,800 |
2024/04/23 | 1,698 | 1,703 | 1,685 | 1,694 | 674,100 |
2024/04/22 | 1,714 | 1,714 | 1,679 | 1,693 | 934,600 |
2024/04/19 | 1,705 | 1,722 | 1,681 | 1,690 | 2,107,800 |
2024/04/18 | 1,672 | 1,711 | 1,667 | 1,706 | 1,042,400 |
2024/04/17 | 1,700 | 1,703 | 1,662 | 1,672 | 1,054,600 |
2024/04/16 | 1,725 | 1,732 | 1,700 | 1,700 | 1,148,400 |
2024/04/15 | 1,716 | 1,737 | 1,704 | 1,736 | 1,226,200 |
2024/04/12 | 1,725 | 1,749 | 1,716 | 1,733 | 2,690,800 |
2024/04/11 | 1,664 | 1,700 | 1,655 | 1,700 | 1,637,900 |
2024/04/10 | 1,672 | 1,692 | 1,665 | 1,682 | 1,694,200 |
2024/04/09 | 1,648 | 1,673 | 1,643 | 1,672 | 990,200 |
2024/04/08 | 1,625 | 1,642 | 1,620 | 1,641 | 890,200 |
2024/04/05 | 1,625 | 1,636 | 1,615 | 1,624 | 1,079,000 |
2024/04/04 | 1,645 | 1,656 | 1,631 | 1,632 | 1,608,300 |
2024/04/03 | 1,623 | 1,639 | 1,613 | 1,627 | 1,348,600 |
2024/04/02 | 1,607 | 1,633 | 1,607 | 1,619 | 1,121,600 |
2024/04/01 | 1,656 | 1,663 | 1,606 | 1,607 | 1,615,100 |
2024/03/29 | 1,611 | 1,660 | 1,610 | 1,642 | 2,238,500 |
2024/03/28 | 1,607 | 1,630 | 1,600 | 1,616 | 1,671,900 |
2024/03/27 | 1,628 | 1,631 | 1,609 | 1,617 | 1,360,600 |
2024/03/26 | 1,601 | 1,628 | 1,592 | 1,614 | 1,206,000 |
2024/03/25 | 1,617 | 1,620 | 1,595 | 1,601 | 925,200 |
2024/03/22 | 1,610 | 1,617 | 1,594 | 1,614 | 1,219,100 |
2024/03/21 | 1,581 | 1,609 | 1,581 | 1,606 | 1,485,800 |
2024/03/19 | 1,555 | 1,580 | 1,552 | 1,579 | 924,800 |
2024/03/18 | 1,578 | 1,581 | 1,550 | 1,568 | 1,613,400 |
2024/03/15 | 1,535 | 1,577 | 1,533 | 1,563 | 3,105,500 |
2024/03/14 | 1,515 | 1,532 | 1,506 | 1,530 | 1,647,200 |
2024/03/13 | 1,483 | 1,506 | 1,479 | 1,505 | 1,343,200 |
2024/03/12 | 1,455 | 1,488 | 1,447 | 1,483 | 1,712,700 |
2024/03/11 | 1,506 | 1,510 | 1,460 | 1,469 | 1,237,000 |
2024/03/08 | 1,487 | 1,519 | 1,482 | 1,512 | 1,821,500 |
2024/03/07 | 1,489 | 1,502 | 1,479 | 1,486 | 1,339,600 |
2024/03/06 | 1,471 | 1,491 | 1,468 | 1,483 | 2,041,400 |
2024/03/05 | 1,481 | 1,487 | 1,469 | 1,475 | 1,682,500 |
2024/03/04 | 1,522 | 1,531 | 1,493 | 1,497 | 1,155,200 |
2024/03/01 | 1,523 | 1,529 | 1,514 | 1,521 | 1,061,900 |
2024/02/29 | 1,524 | 1,533 | 1,491 | 1,513 | 1,983,100 |
2024/02/28 | 1,536 | 1,544 | 1,513 | 1,524 | 1,502,900 |
2024/02/27 | 1,510 | 1,545 | 1,510 | 1,526 | 1,831,000 |
2024/02/26 | 1,521 | 1,524 | 1,498 | 1,509 | 1,005,500 |
2024/02/22 | 1,509 | 1,519 | 1,496 | 1,516 | 1,158,900 |
2024/02/21 | 1,509 | 1,514 | 1,492 | 1,503 | 1,049,200 |
2024/02/20 | 1,514 | 1,515 | 1,496 | 1,505 | 1,154,600 |
2024/02/19 | 1,526 | 1,537 | 1,515 | 1,520 | 939,000 |
2024/02/16 | 1,504 | 1,551 | 1,503 | 1,522 | 1,455,900 |
2024/02/15 | 1,538 | 1,542 | 1,498 | 1,506 | 1,699,800 |
2024/02/14 | 1,594 | 1,596 | 1,522 | 1,538 | 2,232,800 |
2024/02/13 | 1,600 | 1,605 | 1,578 | 1,594 | 2,345,900 |
2024/02/09 | 1,528 | 1,590 | 1,515 | 1,581 | 4,842,700 |
2024/02/08 | 1,563 | 1,563 | 1,464 | 1,493 | 5,371,300 |
2024/02/07 | 1,531 | 1,569 | 1,531 | 1,553 | 1,486,200 |
2024/02/06 | 1,544 | 1,558 | 1,537 | 1,539 | 1,031,200 |
2024/02/05 | 1,554 | 1,563 | 1,541 | 1,554 | 1,541,300 |
2024/02/02 | 1,541 | 1,548 | 1,531 | 1,541 | 1,135,700 |
2024/02/01 | 1,546 | 1,547 | 1,525 | 1,531 | 1,110,000 |
2024/01/31 | 1,515 | 1,553 | 1,512 | 1,552 | 1,341,100 |
2024/01/30 | 1,529 | 1,533 | 1,518 | 1,523 | 992,000 |
2024/01/29 | 1,532 | 1,545 | 1,528 | 1,532 | 1,339,400 |
2024/01/26 | 1,530 | 1,538 | 1,517 | 1,519 | 1,439,600 |
2024/01/25 | 1,526 | 1,537 | 1,523 | 1,537 | 1,019,200 |
2024/01/24 | 1,525 | 1,537 | 1,516 | 1,525 | 1,310,700 |
2024/01/23 | 1,535 | 1,541 | 1,526 | 1,533 | 1,822,800 |
2024/01/22 | 1,505 | 1,535 | 1,500 | 1,532 | 1,588,600 |
2024/01/19 | 1,498 | 1,499 | 1,477 | 1,487 | 1,699,800 |
2024/01/18 | 1,484 | 1,513 | 1,482 | 1,495 | 2,304,900 |
2024/01/17 | 1,516 | 1,527 | 1,507 | 1,509 | 2,301,400 |
2024/01/16 | 1,508 | 1,509 | 1,487 | 1,494 | 1,227,900 |
2024/01/15 | 1,490 | 1,511 | 1,486 | 1,505 | 1,942,500 |
2024/01/12 | 1,505 | 1,505 | 1,457 | 1,471 | 1,979,800 |
2024/01/11 | 1,473 | 1,484 | 1,467 | 1,482 | 2,354,500 |
2024/01/10 | 1,458 | 1,463 | 1,449 | 1,455 | 1,343,200 |
2024/01/09 | 1,450 | 1,462 | 1,445 | 1,458 | 1,363,300 |
2024/01/05 | 1,439 | 1,449 | 1,436 | 1,447 | 1,190,700 |
2024/01/04 | 1,423 | 1,438 | 1,411 | 1,437 | 1,209,300 |