3405 (株)クラレ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,9111,9471,9071,916.51,301,5001,916.50
2024-05-201,9111,9531,9061,9331,692,1001,933
2024-05-171,8801,8971,860.51,8971,261,0001,897
2024-05-161,878.51,8901,854.51,8902,012,9001,890
2024-05-151,9011,9111,876.51,892.53,435,4001,892.50
2024-05-141,7111,888.51,6891,8655,870,7001,865
2024-05-131,7301,7301,689.51,723.51,036,8001,723.50
2024-05-101,747.51,756.51,721.51,730.51,567,9001,730.50
2024-05-091,7061,7361,700.51,725876,1001,725
2024-05-081,7171,719.51,699.51,707862,9001,707
2024-05-071,6701,7201,6701,7141,253,4001,714
2024-05-021,694.51,7021,679.51,688.51,006,0001,688.50
2024-05-011,668.51,715.51,668.51,7071,599,6001,707
2024-04-301,729.51,754.51,7071,7461,129,0001,746
2024-04-261,7101,7211,690.51,720.51,149,8001,720.50
2024-04-251,7041,7331,703.51,713.51,540,5001,713.50
2024-04-241,7021,719.51,701.51,711.51,254,8001,711.50
2024-04-231,6981,7031,6851,693.5674,1001,693.50
2024-04-221,7141,7141,678.51,693934,6001,693
2024-04-191,704.51,7221,6811,6902,107,8001,690
2024-04-181,671.51,7111,6671,7061,042,4001,706
2024-04-171,7001,702.51,661.51,6721,054,6001,672
2024-04-161,7251,7321,7001,7001,148,4001,700
2024-04-151,715.51,7371,703.51,7361,226,2001,736
2024-04-121,7251,748.51,7161,7332,690,8001,733
2024-04-111,6641,7001,6551,7001,637,9001,700
2024-04-101,671.51,6921,664.51,681.51,694,2001,681.50
2024-04-091,6481,672.51,642.51,671.5990,2001,671.50
2024-04-081,624.51,6421,619.51,641890,2001,641
2024-04-051,6251,635.51,614.51,6241,079,0001,624
2024-04-041,6451,6561,6311,631.51,608,3001,631.50
2024-04-031,6231,6391,6131,6271,348,6001,627
2024-04-021,6071,632.51,6071,618.51,121,6001,618.50
2024-04-011,655.51,6631,605.51,6071,615,1001,607
2024-03-291,6111,659.51,6101,641.52,238,5001,641.50
2024-03-281,6071,629.51,599.51,615.51,671,9001,615.50
2024-03-271,6281,6311,6091,616.51,360,6001,616.50
2024-03-261,6011,6281,591.51,6141,206,0001,614
2024-03-251,6171,619.51,5951,601925,2001,601
2024-03-221,6101,6171,5941,613.51,219,1001,613.50
2024-03-211,5811,608.51,580.51,6061,485,8001,606
2024-03-191,5551,579.51,5521,579924,8001,579
2024-03-181,5781,5811,5501,567.51,613,4001,567.50
2024-03-151,5351,5771,532.51,5633,105,5001,563
2024-03-141,5151,531.51,505.51,529.51,647,2001,529.50
2024-03-131,4831,5061,4791,504.51,343,2001,504.50
2024-03-121,4551,4881,4471,4831,712,7001,483
2024-03-111,505.51,5101,4601,468.51,237,0001,468.50
2024-03-081,486.51,5191,4821,511.51,821,5001,511.50
2024-03-071,4891,5021,4791,485.51,339,6001,485.50
2024-03-061,4711,4911,467.51,4832,041,4001,483
2024-03-051,4811,486.51,468.51,474.51,682,5001,474.50
2024-03-041,521.51,5311,492.51,496.51,155,2001,496.50
2024-03-011,5231,528.51,513.51,5211,061,9001,521
2024-02-291,5241,5331,4911,5131,983,1001,513
2024-02-281,5361,543.51,512.51,5241,502,9001,524
2024-02-271,5101,5451,5101,5261,831,0001,526
2024-02-261,520.51,523.51,497.51,508.51,005,5001,508.50
2024-02-221,5091,5191,495.51,5161,158,9001,516
2024-02-211,508.51,5141,4921,5031,049,2001,503
2024-02-201,513.51,5151,495.51,504.51,154,6001,504.50
2024-02-191,525.51,536.51,514.51,519.5939,0001,519.50
2024-02-161,5041,5511,5031,5221,455,9001,522
2024-02-151,5381,541.51,4981,505.51,699,8001,505.50
2024-02-141,5941,595.51,5221,537.52,232,8001,537.50
2024-02-131,6001,604.51,577.51,593.52,345,9001,593.50
2024-02-091,5281,5901,5151,5814,842,7001,581
2024-02-081,5631,5631,4641,4935,371,3001,493
2024-02-071,530.51,5691,530.51,5531,486,2001,553
2024-02-061,5441,557.51,536.51,5391,031,2001,539
2024-02-051,5541,5631,5411,553.51,541,3001,553.50
2024-02-021,540.51,547.51,530.51,540.51,135,7001,540.50
2024-02-011,5461,5471,5251,5311,110,0001,531
2024-01-311,5151,552.51,5121,5521,341,1001,552
2024-01-301,5291,5331,5181,523992,0001,523
2024-01-291,531.51,5451,5281,531.51,339,4001,531.50
2024-01-261,5301,5381,516.51,5191,439,6001,519
2024-01-251,5261,5371,522.51,5371,019,2001,537
2024-01-241,5251,536.51,5161,5251,310,7001,525
2024-01-231,5351,540.51,525.51,532.51,822,8001,532.50
2024-01-221,5051,5351,5001,531.51,588,6001,531.50
2024-01-191,4981,4991,476.51,4871,699,8001,487
2024-01-181,483.51,512.51,4821,4952,304,9001,495
2024-01-171,5161,526.51,506.51,508.52,301,4001,508.50
2024-01-161,5081,508.51,486.51,4941,227,9001,494
2024-01-151,4901,5111,4861,504.51,942,5001,504.50
2024-01-121,5051,5051,4571,470.51,979,8001,470.50
2024-01-111,472.51,4841,4671,481.52,354,5001,481.50
2024-01-101,457.51,4631,448.51,454.51,343,2001,454.50
2024-01-091,4501,4621,444.51,4581,363,3001,458
2024-01-051,438.51,448.51,435.51,4471,190,7001,447
2024-01-041,4231,4381,410.51,436.51,209,3001,436.50

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