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
2026/06/19 1,729 1,754 1,711 1,723 1,636,400
2026/06/18 1,778 1,782 1,745 1,754 2,159,900
2026/06/17 1,763 1,783 1,751 1,780 1,270,600
2026/06/16 1,767 1,774 1,745 1,751 1,424,200
2026/06/15 1,741 1,798 1,736 1,775 2,071,500
2026/06/12 1,714 1,723 1,691 1,714 2,262,300
2026/06/11 1,699 1,700 1,660 1,679 2,195,200
2026/06/10 1,652 1,687 1,644 1,687 2,444,400
2026/06/09 1,658 1,678 1,634 1,645 1,694,100
2026/06/08 1,624 1,642 1,615 1,633 2,105,600
2026/06/05 1,639 1,643 1,624 1,633 995,100
2026/06/04 1,660 1,664 1,619 1,637 1,282,800
2026/06/03 1,626 1,665 1,620 1,661 1,372,000
2026/06/02 1,600 1,624 1,595 1,620 1,488,300
2026/06/01 1,629 1,629 1,604 1,610 1,616,800
2026/05/29 1,605 1,654 1,603 1,641 1,922,500
2026/05/28 1,633 1,633 1,594 1,610 2,047,100
2026/05/27 1,612 1,639 1,604 1,611 1,873,800
2026/05/26 1,625 1,629 1,595 1,600 1,684,600
2026/05/25 1,589 1,621 1,582 1,619 1,592,600
2026/05/22 1,600 1,601 1,580 1,582 1,626,700
2026/05/21 1,604 1,618 1,591 1,603 1,343,500
2026/05/20 1,578 1,596 1,555 1,583 3,006,800
2026/05/19 1,620 1,623 1,592 1,611 1,861,000
2026/05/18 1,631 1,636 1,584 1,603 1,920,600
2026/05/15 1,665 1,670 1,631 1,631 2,898,800
2026/05/14 1,666 1,678 1,642 1,673 2,521,700
2026/05/13 1,704 1,760 1,623 1,648 4,810,600
2026/05/12 1,652 1,680 1,652 1,680 1,534,200
2026/05/11 1,640 1,667 1,633 1,666 1,774,500
2026/05/08 1,699 1,702 1,640 1,647 2,329,100
2026/05/07 1,659 1,704 1,659 1,694 2,084,300
2026/05/01 1,632 1,641 1,624 1,637 868,600
2026/04/30 1,642 1,644 1,626 1,644 1,539,900
2026/04/28 1,634 1,661 1,620 1,659 1,353,100
2026/04/27 1,611 1,620 1,601 1,611 1,227,300
2026/04/24 1,624 1,643 1,617 1,622 1,888,800
2026/04/23 1,631 1,645 1,613 1,622 1,316,400
2026/04/22 1,670 1,672 1,643 1,645 1,291,700
2026/04/21 1,695 1,695 1,675 1,675 902,100
2026/04/20 1,724 1,725 1,672 1,672 1,257,600
2026/04/17 1,704 1,709 1,693 1,693 968,600
2026/04/16 1,702 1,720 1,701 1,704 1,021,100
2026/04/15 1,691 1,710 1,690 1,695 1,092,100
2026/04/14 1,685 1,693 1,675 1,688 1,257,700
2026/04/13 1,671 1,689 1,666 1,675 1,206,300
2026/04/10 1,727 1,734 1,682 1,682 1,553,700
2026/04/09 1,739 1,741 1,706 1,717 1,469,400
2026/04/08 1,736 1,742 1,711 1,732 1,848,300
2026/04/07 1,686 1,690 1,669 1,684 917,800
2026/04/06 1,677 1,693 1,671 1,671 754,100
2026/04/03 1,671 1,685 1,664 1,682 951,300
2026/03/27 1,611 1,645 1,610 1,632 1,522,100
2026/03/26 1,639 1,649 1,608 1,620 1,319,800
2026/03/25 1,648 1,648 1,617 1,619 1,768,700
2026/03/24 1,633 1,641 1,597 1,608 1,451,200
2026/03/23 1,604 1,612 1,566 1,593 3,005,000
2026/03/19 1,673 1,685 1,619 1,632 2,288,400
2026/03/18 1,710 1,718 1,700 1,713 1,061,500
2026/03/17 1,705 1,717 1,682 1,686 1,153,000
2026/03/16 1,689 1,697 1,668 1,678 1,613,800
2026/03/13 1,664 1,729 1,663 1,705 2,436,500
2026/03/12 1,710 1,720 1,672 1,680 2,114,500
2026/03/11 1,719 1,740 1,698 1,698 2,213,400
2026/03/10 1,694 1,760 1,693 1,735 2,846,600
2026/03/09 1,650 1,686 1,646 1,685 2,412,100
2026/03/06 1,711 1,737 1,706 1,737 1,225,500
2026/03/05 1,752 1,764 1,711 1,734 2,157,800
2026/03/04 1,700 1,733 1,672 1,688 3,357,300
2026/03/03 1,845 1,851 1,766 1,790 2,346,900
2026/03/02 1,846 1,886 1,828 1,874 2,588,600
2026/02/27 1,801 1,846 1,798 1,846 2,674,300
2026/02/26 1,790 1,812 1,788 1,800 1,404,800
2026/02/25 1,822 1,822 1,781 1,790 1,913,000
2026/02/24 1,800 1,835 1,795 1,820 1,796,900
2026/02/20 1,798 1,810 1,779 1,793 1,624,200
2026/02/19 1,815 1,825 1,798 1,815 1,168,100
2026/02/18 1,790 1,823 1,785 1,820 1,840,200
2026/02/17 1,746 1,775 1,744 1,775 1,277,700
2026/02/16 1,750 1,764 1,742 1,752 1,632,700
2026/02/13 1,785 1,785 1,742 1,753 2,445,400
2026/02/12 1,787 1,793 1,757 1,780 3,136,500
2026/02/10 1,798 1,865 1,739 1,776 7,187,000
2026/02/09 1,824 1,826 1,772 1,784 1,723,400
2026/02/06 1,742 1,777 1,730 1,770 1,228,100
2026/02/05 1,794 1,802 1,756 1,765 1,921,800
2026/02/04 1,715 1,762 1,704 1,755 1,846,600
2026/02/03 1,682 1,702 1,678 1,696 1,307,300
2026/02/02 1,683 1,693 1,665 1,673 1,129,400
2026/01/30 1,641 1,666 1,629 1,666 1,197,600
2026/01/29 1,612 1,642 1,607 1,635 1,271,600
2026/01/28 1,632 1,654 1,621 1,625 938,300
2026/01/27 1,631 1,660 1,630 1,657 972,600
2026/01/26 1,656 1,665 1,651 1,651 860,300
2026/01/23 1,686 1,686 1,663 1,678 1,019,600
2026/01/22 1,660 1,686 1,656 1,676 1,108,700
2026/01/21 1,637 1,657 1,636 1,656 929,100
2026/01/20 1,710 1,714 1,666 1,667 1,387,400
2026/01/19 1,690 1,730 1,681 1,725 1,508,400
2026/01/16 1,674 1,694 1,673 1,693 884,600
2026/01/15 1,668 1,697 1,662 1,692 1,328,100
2026/01/14 1,654 1,679 1,652 1,669 979,200
2026/01/13 1,651 1,656 1,638 1,648 1,362,100
2026/01/09 1,625 1,648 1,615 1,635 1,790,500
2026/01/08 1,604 1,612 1,594 1,603 1,263,700
2026/01/07 1,602 1,624 1,601 1,619 1,124,400
2026/01/06 1,602 1,626 1,601 1,622 1,509,600
2026/01/05 1,601 1,607 1,588 1,600 1,339,700

このページの先頭へ