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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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