3405 (株)クラレ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,690.5 | 1,705.5 | 1,605.5 | 1,652 | 1,888,900 | 1,652 |
| 2025-04-03 | 1,749 | 1,767.5 | 1,742 | 1,759 | 1,393,400 | 1,759 |
| 2025-04-02 | 1,842 | 1,847.5 | 1,817 | 1,828.5 | 792,900 | 1,828.50 |
| 2025-04-01 | 1,856.5 | 1,865 | 1,832.5 | 1,836 | 1,011,000 | 1,836 |
| 2025-03-31 | 1,865.5 | 1,869.5 | 1,831 | 1,832.5 | 1,539,600 | 1,832.50 |
| 2025-03-28 | 1,920 | 1,926.5 | 1,893 | 1,904.5 | 979,400 | 1,904.50 |
| 2025-03-27 | 1,913 | 1,930 | 1,902.5 | 1,920 | 952,700 | 1,920 |
| 2025-03-26 | 1,922 | 1,937 | 1,912.5 | 1,926 | 1,146,200 | 1,926 |
| 2025-03-25 | 1,914 | 1,925 | 1,903 | 1,911 | 793,800 | 1,911 |
| 2025-03-24 | 1,894 | 1,915.5 | 1,892 | 1,905.5 | 1,003,800 | 1,905.50 |
| 2025-03-21 | 1,847.5 | 1,909 | 1,845 | 1,884.5 | 2,699,600 | 1,884.50 |
| 2025-03-19 | 1,915 | 1,941 | 1,915 | 1,927.5 | 1,360,600 | 1,927.50 |
| 2025-03-18 | 1,931.5 | 1,939 | 1,919 | 1,934.5 | 1,499,000 | 1,934.50 |
| 2025-03-17 | 1,922 | 1,941.5 | 1,921.5 | 1,929.5 | 1,043,300 | 1,929.50 |
| 2025-03-14 | 1,874.5 | 1,930 | 1,874.5 | 1,927 | 1,663,500 | 1,927 |
| 2025-03-13 | 1,923.5 | 1,928.5 | 1,889.5 | 1,904 | 1,159,500 | 1,904 |
| 2025-03-12 | 1,890 | 1,910 | 1,884 | 1,909 | 1,171,600 | 1,909 |
| 2025-03-11 | 1,901 | 1,902 | 1,862 | 1,899 | 1,165,200 | 1,899 |
| 2025-03-10 | 1,941 | 1,947 | 1,910 | 1,912.5 | 1,165,000 | 1,912.50 |
| 2025-03-07 | 1,905 | 1,930 | 1,888 | 1,930 | 1,360,600 | 1,930 |
| 2025-03-06 | 1,923.5 | 1,937.5 | 1,895.5 | 1,916 | 1,764,100 | 1,916 |
| 2025-03-05 | 1,869 | 1,890.5 | 1,852 | 1,890.5 | 1,734,800 | 1,890.50 |
| 2025-03-04 | 1,880 | 1,892.5 | 1,844 | 1,861 | 1,373,100 | 1,861 |
| 2025-03-03 | 1,905 | 1,909 | 1,879 | 1,887.5 | 985,000 | 1,887.50 |
| 2025-02-28 | 1,880 | 1,895 | 1,866.5 | 1,876.5 | 2,301,800 | 1,876.50 |
| 2025-02-27 | 1,899 | 1,927.5 | 1,886 | 1,908.5 | 2,197,400 | 1,908.50 |
| 2025-02-26 | 1,865 | 1,874 | 1,831 | 1,859 | 1,387,300 | 1,859 |
| 2025-02-25 | 1,820 | 1,880.5 | 1,813.5 | 1,873 | 1,372,400 | 1,873 |
| 2025-02-21 | 1,857 | 1,869.5 | 1,841 | 1,854 | 2,145,400 | 1,854 |
| 2025-02-20 | 1,870 | 1,870.5 | 1,842.5 | 1,867 | 2,262,200 | 1,867 |
| 2025-02-19 | 1,905.5 | 1,906 | 1,875 | 1,896 | 1,644,900 | 1,896 |
| 2025-02-18 | 1,914 | 1,921 | 1,894.5 | 1,909 | 1,615,900 | 1,909 |
| 2025-02-17 | 1,984.5 | 1,991 | 1,915 | 1,915 | 1,977,400 | 1,915 |
| 2025-02-14 | 1,915 | 1,950 | 1,888.5 | 1,931.5 | 3,347,700 | 1,931.50 |
| 2025-02-13 | 1,873.5 | 1,914.5 | 1,853.5 | 1,914.5 | 4,215,700 | 1,914.50 |
| 2025-02-12 | 2,210.5 | 2,235.5 | 1,865 | 1,865.5 | 8,500,400 | 1,865.50 |
| 2025-02-10 | 2,165 | 2,204 | 2,147 | 2,193.5 | 1,213,700 | 2,193.50 |
| 2025-02-07 | 2,199.5 | 2,203 | 2,173 | 2,189.5 | 889,700 | 2,189.50 |
| 2025-02-06 | 2,187 | 2,231 | 2,186.5 | 2,205 | 883,000 | 2,205 |
| 2025-02-05 | 2,183.5 | 2,202.5 | 2,168 | 2,186 | 1,113,200 | 2,186 |
| 2025-02-04 | 2,192.5 | 2,211.5 | 2,162.5 | 2,179 | 981,200 | 2,179 |
| 2025-02-03 | 2,245.5 | 2,247 | 2,161 | 2,175.5 | 1,592,600 | 2,175.50 |
| 2025-01-31 | 2,282.5 | 2,290.5 | 2,271 | 2,283 | 1,431,100 | 2,283 |
| 2025-01-30 | 2,310 | 2,316.5 | 2,283.5 | 2,290 | 1,254,500 | 2,290 |
| 2025-01-29 | 2,304.5 | 2,334.5 | 2,297 | 2,327 | 821,200 | 2,327 |
| 2025-01-28 | 2,318.5 | 2,328.5 | 2,293 | 2,304 | 860,200 | 2,304 |
| 2025-01-27 | 2,370.5 | 2,371.5 | 2,335 | 2,339.5 | 997,300 | 2,339.50 |
| 2025-01-24 | 2,354.5 | 2,363.5 | 2,332 | 2,354 | 1,745,200 | 2,354 |
| 2025-01-23 | 2,320 | 2,349 | 2,308 | 2,343.5 | 1,187,600 | 2,343.50 |
| 2025-01-22 | 2,274 | 2,313.5 | 2,268.5 | 2,311.5 | 1,241,900 | 2,311.50 |
| 2025-01-21 | 2,279 | 2,280.5 | 2,250.5 | 2,264.5 | 911,700 | 2,264.50 |
| 2025-01-20 | 2,278 | 2,308 | 2,266.5 | 2,279 | 1,150,000 | 2,279 |
| 2025-01-17 | 2,262 | 2,267 | 2,225 | 2,253 | 1,830,900 | 2,253 |
| 2025-01-16 | 2,250 | 2,294 | 2,230 | 2,264.5 | 1,750,500 | 2,264.50 |
| 2025-01-15 | 2,221 | 2,243 | 2,215 | 2,233 | 1,536,500 | 2,233 |
| 2025-01-14 | 2,269 | 2,278 | 2,193.5 | 2,220.5 | 1,508,100 | 2,220.50 |
| 2025-01-10 | 2,251 | 2,278.5 | 2,222 | 2,270 | 1,577,400 | 2,270 |
| 2025-01-09 | 2,260.5 | 2,282.5 | 2,234.5 | 2,245 | 1,417,000 | 2,245 |
| 2025-01-08 | 2,251 | 2,277 | 2,245.5 | 2,251 | 1,431,100 | 2,251 |
| 2025-01-07 | 2,271.5 | 2,282.5 | 2,249 | 2,267.5 | 1,215,900 | 2,267.50 |
| 2025-01-06 | 2,300 | 2,319 | 2,261.5 | 2,268 | 1,418,000 | 2,268 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株