！決算発表予定日 2025/02/12
3405東証P貸借
業種 化学
クラレ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,371.5 (25/01/27) | 1,413.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,371.5 (25/01/27) | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,282.5 | 2,290.5 | 2,271.0 | 2,283.0 | -7.0 | -0.3 | 1,431,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,310.0 | 2,316.5 | 2,283.5 | 2,290.0 | -37.0 | -1.6 | 1,254,500 |
| 1/29 | 2,304.5 | 2,334.5 | 2,297.0 | 2,327.0 | +23.0 | +1.0 | 821,200 |
| 1/28 | 2,318.5 | 2,328.5 | 2,293.0 | 2,304.0 | -35.5 | -1.5 | 860,200 |
| 1/27 | 2,370.5 | 2,371.5 | 2,335.0 | 2,339.5 | -14.5 | -0.6 | 997,300 |
| 1/24 | 2,354.5 | 2,363.5 | 2,332.0 | 2,354.0 | +10.5 | +0.5 | 1,745,200 |
| 1/23 | 2,320.0 | 2,349.0 | 2,308.0 | 2,343.5 | +32.0 | +1.4 | 1,187,600 |
| 1/22 | 2,274.0 | 2,313.5 | 2,268.5 | 2,311.5 | +47.0 | +2.1 | 1,241,900 |
| 1/21 | 2,279.0 | 2,280.5 | 2,250.5 | 2,264.5 | -14.5 | -0.6 | 911,700 |
| 1/20 | 2,278.0 | 2,308.0 | 2,266.5 | 2,279.0 | +26.0 | +1.2 | 1,150,000 |
| 1/17 | 2,262.0 | 2,267.0 | 2,225.0 | 2,253.0 | -11.5 | -0.5 | 1,830,900 |
| 1/16 | 2,250.0 | 2,294.0 | 2,230.0 | 2,264.5 | +31.5 | +1.4 | 1,750,500 |
| 1/15 | 2,221.0 | 2,243.0 | 2,215.0 | 2,233.0 | +12.5 | +0.6 | 1,536,500 |
| 1/14 | 2,269.0 | 2,278.0 | 2,193.5 | 2,220.5 | -49.5 | -2.2 | 1,508,100 |
| 1/10 | 2,251.0 | 2,278.5 | 2,222.0 | 2,270.0 | +25.0 | +1.1 | 1,577,400 |
| 1/9 | 2,260.5 | 2,282.5 | 2,234.5 | 2,245.0 | -6.0 | -0.3 | 1,417,000 |
| 1/8 | 2,251.0 | 2,277.0 | 2,245.5 | 2,251.0 | -16.5 | -0.7 | 1,431,100 |
| 1/7 | 2,271.5 | 2,282.5 | 2,249.0 | 2,267.5 | -0.5 | +0.0 | 1,215,900 |
| 1/6 | 2,300.0 | 2,319.0 | 2,261.5 | 2,268.0 | -12.5 | -0.6 | 1,418,000 |
| 12/30 | 2,286.0 | 2,293.5 | 2,273.0 | 2,280.5 | -5.5 | -0.2 | 1,077,800 |
| 12/27 | 2,257.0 | 2,295.0 | 2,228.0 | 2,286.0 | +14.0 | +0.6 | 4,064,100 |
| 12/26 | 2,247.5 | 2,278.0 | 2,238.0 | 2,272.0 | +34.5 | +1.5 | 2,036,800 |
| 12/25 | 2,249.0 | 2,251.5 | 2,210.5 | 2,237.5 | -0.5 | +0.0 | 1,382,200 |
| 12/24 | 2,247.0 | 2,256.5 | 2,231.0 | 2,238.0 | +3.5 | +0.2 | 1,202,800 |
| 12/23 | 2,209.5 | 2,240.0 | 2,206.0 | 2,234.5 | +51.0 | +2.3 | 1,467,500 |
| 12/20 | 2,210.0 | 2,213.5 | 2,170.5 | 2,183.5 | -8.5 | -0.4 | 2,121,400 |
| 12/19 | 2,203.5 | 2,249.0 | 2,184.0 | 2,192.0 | -60.5 | -2.7 | 1,837,800 |
| 12/18 | 2,267.5 | 2,297.0 | 2,247.0 | 2,252.5 | -17.0 | -0.8 | 1,344,900 |
| 12/17 | 2,306.0 | 2,322.5 | 2,259.0 | 2,269.5 | -13.5 | -0.6 | 2,022,300 |
| 12/16 | 2,270.5 | 2,287.5 | 2,265.0 | 2,283.0 | +13.5 | +0.6 | 1,130,600 |
| 12/13 | 2,301.5 | 2,327.0 | 2,251.5 | 2,269.5 | -64.5 | -2.8 | 1,825,700 |
▶︎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
