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
2023-06-081,3381,3401,321.51,3261,329,0001,326
2023-06-071,3401,3521,3181,3211,875,9001,321
2023-06-061,3251,3361,3161,333.51,136,7001,333.50
2023-06-051,331.51,3401,3251,3331,309,9001,333
2023-06-021,3031,3171,3001,313987,8001,313
2023-06-011,3031,3091,2891,3031,399,0001,303
2023-05-311,3431,3441,3171,3183,080,7001,318
2023-05-301,3401,3601,3341,3571,689,0001,357
2023-05-291,3341,3461,3321,3431,325,4001,343
2023-05-261,3351,3371,3221,3221,191,3001,322
2023-05-251,3211,3401,3191,3401,384,2001,340
2023-05-241,3191,3221,3081,3171,218,7001,317
2023-05-231,3281,3351,3141,3191,528,6001,319
2023-05-221,3201,3291,3171,3281,122,3001,328
2023-05-191,3301,3371,3151,3232,347,0001,323
2023-05-181,2981,3251,2881,3192,445,3001,319
2023-05-171,2901,2971,2781,2961,310,4001,296
2023-05-161,2931,2941,2691,2901,687,8001,290
2023-05-151,3131,3251,2861,2943,008,5001,294
2023-05-121,2491,2701,1951,2635,259,5001,263
2023-05-111,2411,2511,2381,2391,556,8001,239
2023-05-101,2681,2681,2491,2491,165,5001,249
2023-05-091,2701,2701,2591,2641,356,1001,264
2023-05-081,2651,2761,2611,2681,417,3001,268
2023-05-021,2671,2681,2611,2641,068,5001,264
2023-05-011,2661,2671,2581,2671,510,2001,267
2023-04-281,2541,2681,2481,2671,747,7001,267
2023-04-271,2311,2461,2251,2431,350,3001,243
2023-04-261,2331,2351,2271,2311,070,2001,231
2023-04-251,2541,2561,2371,2391,372,5001,239
2023-04-241,2491,2521,2401,2471,089,9001,247
2023-04-211,2491,2581,2471,2501,223,7001,250
2023-04-201,2421,2551,2411,2491,305,0001,249
2023-04-191,2361,2451,2341,242947,2001,242
2023-04-181,2391,2521,2371,2411,066,3001,241
2023-04-171,2351,2381,2251,2381,078,2001,238
2023-04-141,2361,2361,2241,2281,474,7001,228
2023-04-131,2221,2261,2171,2241,092,1001,224
2023-04-121,2151,2301,2151,2221,360,6001,222
2023-04-111,2071,2081,2001,2051,025,6001,205
2023-04-101,2071,2101,1921,1981,228,0001,198
2023-04-071,1951,2011,1921,1981,306,2001,198
2023-04-061,2001,2131,1921,1941,843,8001,194
2023-04-051,2141,2181,1971,1981,567,5001,198
2023-04-041,2281,2351,2201,2251,641,9001,225
2023-04-031,2281,2291,2151,2241,431,4001,224
2023-03-311,2201,2301,2121,2171,425,4001,217
2023-03-301,2081,2171,2001,211944,1001,211
2023-03-291,1981,2031,1901,2021,470,1001,202
2023-03-281,1901,1921,1781,185753,7001,185
2023-03-271,1811,1811,1671,174917,1001,174
2023-03-241,1631,1711,1601,1691,046,8001,169
2023-03-231,1601,1681,1571,1671,046,6001,167
2023-03-221,1681,1711,1521,1661,337,4001,166
2023-03-201,1471,1661,1431,1531,231,4001,153
2023-03-171,1801,1821,1571,1582,021,1001,158
2023-03-161,1631,1801,1601,1791,446,4001,179
2023-03-151,2031,2191,1991,2131,047,1001,213
2023-03-141,2221,2231,1791,1852,019,0001,185
2023-03-131,2541,2571,2341,2411,299,2001,241
2023-03-101,2851,2851,2591,2702,112,3001,270
2023-03-091,2831,2881,2731,2781,019,1001,278
2023-03-081,2711,2791,2661,2741,033,5001,274
2023-03-071,2621,2721,2591,2661,216,1001,266
2023-03-061,2661,2691,2561,2571,288,0001,257
2023-03-031,2501,2721,2481,2631,679,7001,263
2023-03-021,2591,2641,2501,2502,035,4001,250
2023-03-011,2141,2421,2111,2401,247,4001,240
2023-02-281,2341,2361,2211,2211,453,7001,221
2023-02-271,2351,2421,2291,2341,235,2001,234
2023-02-241,2181,2241,2151,2221,178,9001,222
2023-02-221,2361,2381,2101,2122,149,2001,212
2023-02-211,2091,2241,2051,2241,403,1001,224
2023-02-201,1941,2111,1911,2091,884,9001,209
2023-02-171,1701,1901,1661,1841,881,8001,184
2023-02-161,1761,1791,1601,1682,102,6001,168
2023-02-151,1721,1841,1631,1781,598,5001,178
2023-02-141,1751,1761,1621,1691,407,3001,169
2023-02-131,1581,1731,1391,1712,168,2001,171
2023-02-101,1301,1741,1271,1645,079,2001,164
2023-02-091,0581,1401,0541,1287,936,5001,128
2023-02-081,0521,0651,0521,059824,7001,059
2023-02-071,0581,0651,0521,059712,5001,059
2023-02-061,0531,0601,0521,058801,5001,058
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