！決算発表予定日 2024/05/14
3405東証P貸借
業種 化学
クラレ 株価時系列データ
PTS
1,713
円
(21:44)
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 |
|---|---|
| 1,808.0 (23/09/28) | 1,195.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,748.5 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,704.0 | 1,733.0 | 1,703.5 | 1,713.5 | +2.0 | +0.1 | 1,540,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 1,455.0 | 1,488.0 | 1,447.0 | 1,483.0 | +14.5 | +1.0 | 1,712,700 |
| 3/11 | 1,505.5 | 1,510.0 | 1,460.0 | 1,468.5 | -43.0 | -2.8 | 1,237,000 |
| 3/8 | 1,486.5 | 1,519.0 | 1,482.0 | 1,511.5 | +26.0 | +1.8 | 1,821,500 |
| 3/7 | 1,489.0 | 1,502.0 | 1,479.0 | 1,485.5 | +2.5 | +0.2 | 1,339,600 |
| 3/6 | 1,471.0 | 1,491.0 | 1,467.5 | 1,483.0 | +8.5 | +0.6 | 2,041,400 |
| 3/5 | 1,481.0 | 1,486.5 | 1,468.5 | 1,474.5 | -22.0 | -1.5 | 1,682,500 |
| 3/4 | 1,521.5 | 1,531.0 | 1,492.5 | 1,496.5 | -24.5 | -1.6 | 1,155,200 |
| 3/1 | 1,523.0 | 1,528.5 | 1,513.5 | 1,521.0 | +8.0 | +0.5 | 1,061,900 |
| 2/29 | 1,524.0 | 1,533.0 | 1,491.0 | 1,513.0 | -11.0 | -0.7 | 1,983,100 |
| 2/28 | 1,536.0 | 1,543.5 | 1,512.5 | 1,524.0 | -2.0 | -0.1 | 1,502,900 |
| 2/27 | 1,510.0 | 1,545.0 | 1,510.0 | 1,526.0 | +17.5 | +1.2 | 1,831,000 |
| 2/26 | 1,520.5 | 1,523.5 | 1,497.5 | 1,508.5 | -7.5 | -0.5 | 1,005,500 |
| 2/22 | 1,509.0 | 1,519.0 | 1,495.5 | 1,516.0 | +13.0 | +0.9 | 1,158,900 |
| 2/21 | 1,508.5 | 1,514.0 | 1,492.0 | 1,503.0 | -1.5 | -0.1 | 1,049,200 |
| 2/20 | 1,513.5 | 1,515.0 | 1,495.5 | 1,504.5 | -15.0 | -1.0 | 1,154,600 |
| 2/19 | 1,525.5 | 1,536.5 | 1,514.5 | 1,519.5 | -2.5 | -0.2 | 939,000 |
| 2/16 | 1,504.0 | 1,551.0 | 1,503.0 | 1,522.0 | +16.5 | +1.1 | 1,455,900 |
| 2/15 | 1,538.0 | 1,541.5 | 1,498.0 | 1,505.5 | -32.0 | -2.1 | 1,699,800 |
| 2/14 | 1,594.0 | 1,595.5 | 1,522.0 | 1,537.5 | -56.0 | -3.5 | 2,232,800 |
| 2/13 | 1,600.0 | 1,604.5 | 1,577.5 | 1,593.5 | +12.5 | +0.8 | 2,345,900 |
| 2/9 | 1,528.0 | 1,590.0 | 1,515.0 | 1,581.0 | +88.0 | +5.9 | 4,842,700 |
| 2/8 | 1,563.0 | 1,563.0 | 1,464.0 | 1,493.0 | -60.0 | -3.9 | 5,371,300 |
| 2/7 | 1,530.5 | 1,569.0 | 1,530.5 | 1,553.0 | +14.0 | +0.9 | 1,486,200 |
| 2/6 | 1,544.0 | 1,557.5 | 1,536.5 | 1,539.0 | -14.5 | -0.9 | 1,031,200 |
| 2/5 | 1,554.0 | 1,563.0 | 1,541.0 | 1,553.5 | +13.0 | +0.8 | 1,541,300 |
| 2/2 | 1,540.5 | 1,547.5 | 1,530.5 | 1,540.5 | +9.5 | +0.6 | 1,135,700 |
| 2/1 | 1,546.0 | 1,547.0 | 1,525.0 | 1,531.0 | -21.0 | -1.4 | 1,110,000 |
| 1/31 | 1,515.0 | 1,552.5 | 1,512.0 | 1,552.0 | +29.0 | +1.9 | 1,341,100 |
| 1/30 | 1,529.0 | 1,533.0 | 1,518.0 | 1,523.0 | -8.5 | -0.6 | 992,000 |
| 1/29 | 1,531.5 | 1,545.0 | 1,528.0 | 1,531.5 | +12.5 | +0.8 | 1,339,400 |
▶︎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