3405東証P貸借
業種 化学
クラレ 株価時系列データ
PTS
1,805.5
円
(14:30)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,953.0 (24/05/20) | 1,321.5 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,953.0 (24/05/20) | 1,410.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,810.0 | 1,823.5 | 1,797.5 | 1,806.5 | -3.5 | -0.2 | 894,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,819.0 | 1,821.0 | 1,796.5 | 1,810.0 | -42.5 | -2.3 | 1,703,200 |
| 6/4 | 1,867.5 | 1,880.5 | 1,836.0 | 1,852.5 | -46.5 | -2.5 | 2,163,100 |
| 6/3 | 1,892.0 | 1,913.5 | 1,882.0 | 1,899.0 | -11.5 | -0.6 | 1,345,300 |
| 5/31 | 1,905.0 | 1,917.0 | 1,900.0 | 1,910.5 | +26.0 | +1.4 | 2,188,700 |
| 5/30 | 1,881.0 | 1,890.5 | 1,866.5 | 1,884.5 | -10.5 | -0.6 | 985,800 |
| 5/29 | 1,915.0 | 1,918.0 | 1,888.0 | 1,895.0 | -10.5 | -0.6 | 801,800 |
| 5/28 | 1,900.0 | 1,916.5 | 1,896.0 | 1,905.5 | -1.5 | -0.1 | 1,016,200 |
| 5/27 | 1,912.5 | 1,914.0 | 1,887.0 | 1,907.0 | -5.5 | -0.3 | 1,322,400 |
| 5/24 | 1,920.0 | 1,932.0 | 1,909.0 | 1,912.5 | -34.5 | -1.8 | 1,273,200 |
| 5/23 | 1,937.0 | 1,947.0 | 1,925.0 | 1,947.0 | +21.0 | +1.1 | 1,398,800 |
| 5/22 | 1,920.5 | 1,939.5 | 1,916.0 | 1,926.0 | +9.5 | +0.5 | 1,832,300 |
| 5/21 | 1,911.0 | 1,947.0 | 1,907.0 | 1,916.5 | -16.5 | -0.9 | 1,301,500 |
| 5/20 | 1,911.0 | 1,953.0 | 1,906.0 | 1,933.0 | +36.0 | +1.9 | 1,692,100 |
| 5/17 | 1,880.0 | 1,897.0 | 1,860.5 | 1,897.0 | +7.0 | +0.4 | 1,261,000 |
| 5/16 | 1,878.5 | 1,890.0 | 1,854.5 | 1,890.0 | -2.5 | -0.1 | 2,012,900 |
| 5/15 | 1,901.0 | 1,911.0 | 1,876.5 | 1,892.5 | +27.5 | +1.5 | 3,435,400 |
| 5/14 | 1,711.0 | 1,888.5 | 1,689.0 | 1,865.0 | +141.5 | +8.2 | 5,870,700 |
| 5/13 | 1,730.0 | 1,730.0 | 1,689.5 | 1,723.5 | -7.0 | -0.4 | 1,036,800 |
| 5/10 | 1,747.5 | 1,756.5 | 1,721.5 | 1,730.5 | +5.5 | +0.3 | 1,567,900 |
| 5/9 | 1,706.0 | 1,736.0 | 1,700.5 | 1,725.0 | +18.0 | +1.1 | 876,100 |
| 5/8 | 1,717.0 | 1,719.5 | 1,699.5 | 1,707.0 | -7.0 | -0.4 | 862,900 |
| 5/7 | 1,670.0 | 1,720.0 | 1,670.0 | 1,714.0 | +25.5 | +1.5 | 1,253,400 |
| 5/2 | 1,694.5 | 1,702.0 | 1,679.5 | 1,688.5 | -18.5 | -1.1 | 1,006,000 |
| 5/1 | 1,668.5 | 1,715.5 | 1,668.5 | 1,707.0 | -39.0 | -2.2 | 1,599,600 |
| 4/30 | 1,729.5 | 1,754.5 | 1,707.0 | 1,746.0 | +25.5 | +1.5 | 1,129,000 |
| 4/26 | 1,710.0 | 1,721.0 | 1,690.5 | 1,720.5 | +7.0 | +0.4 | 1,149,800 |
| 4/25 | 1,704.0 | 1,733.0 | 1,703.5 | 1,713.5 | +2.0 | +0.1 | 1,540,500 |
| 4/24 | 1,702.0 | 1,719.5 | 1,701.5 | 1,711.5 | +18.0 | +1.1 | 1,254,800 |
| 4/23 | 1,698.0 | 1,703.0 | 1,685.0 | 1,693.5 | +0.5 | +0.0 | 674,100 |
| 4/22 | 1,714.0 | 1,714.0 | 1,678.5 | 1,693.0 | +3.0 | +0.2 | 934,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて