3405 (株)クラレ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,0441,0481,0411,048726,6001,048
2023-02-021,0671,0671,0471,0491,068,7001,049
2023-02-011,0741,0751,0621,067743,6001,067
2023-01-311,0671,0751,0651,0711,041,7001,071
2023-01-301,0611,0661,0551,062934,7001,062
2023-01-271,0701,0701,0611,0661,106,8001,066
2023-01-261,0501,0691,0491,0631,494,9001,063
2023-01-251,0471,0511,0431,0511,092,1001,051
2023-01-241,0431,0461,0371,0431,004,4001,043
2023-01-231,0411,0411,0311,039937,2001,039
2023-01-201,0301,0361,0261,036584,7001,036
2023-01-191,0351,0361,0271,027687,0001,027
2023-01-181,0271,0441,0231,0361,045,2001,036
2023-01-171,0121,0271,0121,025983,9001,025
2023-01-161,0191,0211,0071,0121,782,9001,012
2023-01-131,0351,0381,0241,0271,406,5001,027
2023-01-121,0371,0441,0361,040876,8001,040
2023-01-111,0401,0451,0351,0381,247,4001,038
2023-01-101,0401,0471,0371,0421,030,3001,042
2023-01-061,0481,0501,0391,0421,037,8001,042
2023-01-051,0431,0501,0421,0501,141,6001,050
2023-01-041,0571,0581,0371,0411,364,4001,041

分割・併合履歴 : [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株