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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,704.5 | 1,722 | 1,681 | 1,690 | 2,107,800 | 1,690 |
| 2024-04-18 | 1,671.5 | 1,711 | 1,667 | 1,706 | 1,042,400 | 1,706 |
| 2024-04-17 | 1,700 | 1,702.5 | 1,661.5 | 1,672 | 1,054,600 | 1,672 |
| 2024-04-16 | 1,725 | 1,732 | 1,700 | 1,700 | 1,148,400 | 1,700 |
| 2024-04-15 | 1,715.5 | 1,737 | 1,703.5 | 1,736 | 1,226,200 | 1,736 |
| 2024-04-12 | 1,725 | 1,748.5 | 1,716 | 1,733 | 2,690,800 | 1,733 |
| 2024-04-11 | 1,664 | 1,700 | 1,655 | 1,700 | 1,637,900 | 1,700 |
| 2024-04-10 | 1,671.5 | 1,692 | 1,664.5 | 1,681.5 | 1,694,200 | 1,681.50 |
| 2024-04-09 | 1,648 | 1,672.5 | 1,642.5 | 1,671.5 | 990,200 | 1,671.50 |
| 2024-04-08 | 1,624.5 | 1,642 | 1,619.5 | 1,641 | 890,200 | 1,641 |
| 2024-04-05 | 1,625 | 1,635.5 | 1,614.5 | 1,624 | 1,079,000 | 1,624 |
| 2024-04-04 | 1,645 | 1,656 | 1,631 | 1,631.5 | 1,608,300 | 1,631.50 |
| 2024-04-03 | 1,623 | 1,639 | 1,613 | 1,627 | 1,348,600 | 1,627 |
| 2024-04-02 | 1,607 | 1,632.5 | 1,607 | 1,618.5 | 1,121,600 | 1,618.50 |
| 2024-04-01 | 1,655.5 | 1,663 | 1,605.5 | 1,607 | 1,615,100 | 1,607 |
| 2024-03-29 | 1,611 | 1,659.5 | 1,610 | 1,641.5 | 2,238,500 | 1,641.50 |
| 2024-03-28 | 1,607 | 1,629.5 | 1,599.5 | 1,615.5 | 1,671,900 | 1,615.50 |
| 2024-03-27 | 1,628 | 1,631 | 1,609 | 1,616.5 | 1,360,600 | 1,616.50 |
| 2024-03-26 | 1,601 | 1,628 | 1,591.5 | 1,614 | 1,206,000 | 1,614 |
| 2024-03-25 | 1,617 | 1,619.5 | 1,595 | 1,601 | 925,200 | 1,601 |
| 2024-03-22 | 1,610 | 1,617 | 1,594 | 1,613.5 | 1,219,100 | 1,613.50 |
| 2024-03-21 | 1,581 | 1,608.5 | 1,580.5 | 1,606 | 1,485,800 | 1,606 |
| 2024-03-19 | 1,555 | 1,579.5 | 1,552 | 1,579 | 924,800 | 1,579 |
| 2024-03-18 | 1,578 | 1,581 | 1,550 | 1,567.5 | 1,613,400 | 1,567.50 |
| 2024-03-15 | 1,535 | 1,577 | 1,532.5 | 1,563 | 3,105,500 | 1,563 |
| 2024-03-14 | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | 1,647,200 | 1,529.50 |
| 2024-03-13 | 1,483 | 1,506 | 1,479 | 1,504.5 | 1,343,200 | 1,504.50 |
| 2024-03-12 | 1,455 | 1,488 | 1,447 | 1,483 | 1,712,700 | 1,483 |
| 2024-03-11 | 1,505.5 | 1,510 | 1,460 | 1,468.5 | 1,237,000 | 1,468.50 |
| 2024-03-08 | 1,486.5 | 1,519 | 1,482 | 1,511.5 | 1,821,500 | 1,511.50 |
| 2024-03-07 | 1,489 | 1,502 | 1,479 | 1,485.5 | 1,339,600 | 1,485.50 |
| 2024-03-06 | 1,471 | 1,491 | 1,467.5 | 1,483 | 2,041,400 | 1,483 |
| 2024-03-05 | 1,481 | 1,486.5 | 1,468.5 | 1,474.5 | 1,682,500 | 1,474.50 |
| 2024-03-04 | 1,521.5 | 1,531 | 1,492.5 | 1,496.5 | 1,155,200 | 1,496.50 |
| 2024-03-01 | 1,523 | 1,528.5 | 1,513.5 | 1,521 | 1,061,900 | 1,521 |
| 2024-02-29 | 1,524 | 1,533 | 1,491 | 1,513 | 1,983,100 | 1,513 |
| 2024-02-28 | 1,536 | 1,543.5 | 1,512.5 | 1,524 | 1,502,900 | 1,524 |
| 2024-02-27 | 1,510 | 1,545 | 1,510 | 1,526 | 1,831,000 | 1,526 |
| 2024-02-26 | 1,520.5 | 1,523.5 | 1,497.5 | 1,508.5 | 1,005,500 | 1,508.50 |
| 2024-02-22 | 1,509 | 1,519 | 1,495.5 | 1,516 | 1,158,900 | 1,516 |
| 2024-02-21 | 1,508.5 | 1,514 | 1,492 | 1,503 | 1,049,200 | 1,503 |
| 2024-02-20 | 1,513.5 | 1,515 | 1,495.5 | 1,504.5 | 1,154,600 | 1,504.50 |
| 2024-02-19 | 1,525.5 | 1,536.5 | 1,514.5 | 1,519.5 | 939,000 | 1,519.50 |
| 2024-02-16 | 1,504 | 1,551 | 1,503 | 1,522 | 1,455,900 | 1,522 |
| 2024-02-15 | 1,538 | 1,541.5 | 1,498 | 1,505.5 | 1,699,800 | 1,505.50 |
| 2024-02-14 | 1,594 | 1,595.5 | 1,522 | 1,537.5 | 2,232,800 | 1,537.50 |
| 2024-02-13 | 1,600 | 1,604.5 | 1,577.5 | 1,593.5 | 2,345,900 | 1,593.50 |
| 2024-02-09 | 1,528 | 1,590 | 1,515 | 1,581 | 4,842,700 | 1,581 |
| 2024-02-08 | 1,563 | 1,563 | 1,464 | 1,493 | 5,371,300 | 1,493 |
| 2024-02-07 | 1,530.5 | 1,569 | 1,530.5 | 1,553 | 1,486,200 | 1,553 |
| 2024-02-06 | 1,544 | 1,557.5 | 1,536.5 | 1,539 | 1,031,200 | 1,539 |
| 2024-02-05 | 1,554 | 1,563 | 1,541 | 1,553.5 | 1,541,300 | 1,553.50 |
| 2024-02-02 | 1,540.5 | 1,547.5 | 1,530.5 | 1,540.5 | 1,135,700 | 1,540.50 |
| 2024-02-01 | 1,546 | 1,547 | 1,525 | 1,531 | 1,110,000 | 1,531 |
| 2024-01-31 | 1,515 | 1,552.5 | 1,512 | 1,552 | 1,341,100 | 1,552 |
| 2024-01-30 | 1,529 | 1,533 | 1,518 | 1,523 | 992,000 | 1,523 |
| 2024-01-29 | 1,531.5 | 1,545 | 1,528 | 1,531.5 | 1,339,400 | 1,531.50 |
| 2024-01-26 | 1,530 | 1,538 | 1,516.5 | 1,519 | 1,439,600 | 1,519 |
| 2024-01-25 | 1,526 | 1,537 | 1,522.5 | 1,537 | 1,019,200 | 1,537 |
| 2024-01-24 | 1,525 | 1,536.5 | 1,516 | 1,525 | 1,310,700 | 1,525 |
| 2024-01-23 | 1,535 | 1,540.5 | 1,525.5 | 1,532.5 | 1,822,800 | 1,532.50 |
| 2024-01-22 | 1,505 | 1,535 | 1,500 | 1,531.5 | 1,588,600 | 1,531.50 |
| 2024-01-19 | 1,498 | 1,499 | 1,476.5 | 1,487 | 1,699,800 | 1,487 |
| 2024-01-18 | 1,483.5 | 1,512.5 | 1,482 | 1,495 | 2,304,900 | 1,495 |
| 2024-01-17 | 1,516 | 1,526.5 | 1,506.5 | 1,508.5 | 2,301,400 | 1,508.50 |
| 2024-01-16 | 1,508 | 1,508.5 | 1,486.5 | 1,494 | 1,227,900 | 1,494 |
| 2024-01-15 | 1,490 | 1,511 | 1,486 | 1,504.5 | 1,942,500 | 1,504.50 |
| 2024-01-12 | 1,505 | 1,505 | 1,457 | 1,470.5 | 1,979,800 | 1,470.50 |
| 2024-01-11 | 1,472.5 | 1,484 | 1,467 | 1,481.5 | 2,354,500 | 1,481.50 |
| 2024-01-10 | 1,457.5 | 1,463 | 1,448.5 | 1,454.5 | 1,343,200 | 1,454.50 |
| 2024-01-09 | 1,450 | 1,462 | 1,444.5 | 1,458 | 1,363,300 | 1,458 |
| 2024-01-05 | 1,438.5 | 1,448.5 | 1,435.5 | 1,447 | 1,190,700 | 1,447 |
| 2024-01-04 | 1,423 | 1,438 | 1,410.5 | 1,436.5 | 1,209,300 | 1,436.50 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
