！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
ー
円
(ー)
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 |
|---|---|
| 1,754.5 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,694.5 | 1,702.0 | 1,679.5 | 1,688.5 | -18.5 | -1.1 | 1,006,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 1,530.0 | 1,538.0 | 1,516.5 | 1,519.0 | -18.0 | -1.2 | 1,439,600 |
| 1/25 | 1,526.0 | 1,537.0 | 1,522.5 | 1,537.0 | +12.0 | +0.8 | 1,019,200 |
| 1/24 | 1,525.0 | 1,536.5 | 1,516.0 | 1,525.0 | -7.5 | -0.5 | 1,310,700 |
| 1/23 | 1,535.0 | 1,540.5 | 1,525.5 | 1,532.5 | +1.0 | +0.1 | 1,822,800 |
| 1/22 | 1,505.0 | 1,535.0 | 1,500.0 | 1,531.5 | +44.5 | +3.0 | 1,588,600 |
| 1/19 | 1,498.0 | 1,499.0 | 1,476.5 | 1,487.0 | -8.0 | -0.5 | 1,699,800 |
| 1/18 | 1,483.5 | 1,512.5 | 1,482.0 | 1,495.0 | -13.5 | -0.9 | 2,304,900 |
| 1/17 | 1,516.0 | 1,526.5 | 1,506.5 | 1,508.5 | +14.5 | +1.0 | 2,301,400 |
| 1/16 | 1,508.0 | 1,508.5 | 1,486.5 | 1,494.0 | -10.5 | -0.7 | 1,227,900 |
| 1/15 | 1,490.0 | 1,511.0 | 1,486.0 | 1,504.5 | +34.0 | +2.3 | 1,942,500 |
| 1/12 | 1,505.0 | 1,505.0 | 1,457.0 | 1,470.5 | -11.0 | -0.7 | 1,979,800 |
| 1/11 | 1,472.5 | 1,484.0 | 1,467.0 | 1,481.5 | +27.0 | +1.9 | 2,354,500 |
| 1/10 | 1,457.5 | 1,463.0 | 1,448.5 | 1,454.5 | -3.5 | -0.2 | 1,343,200 |
| 1/9 | 1,450.0 | 1,462.0 | 1,444.5 | 1,458.0 | +11.0 | +0.8 | 1,363,300 |
| 1/5 | 1,438.5 | 1,448.5 | 1,435.5 | 1,447.0 | +10.5 | +0.7 | 1,190,700 |
| 1/4 | 1,423.0 | 1,438.0 | 1,410.5 | 1,436.5 | +11.0 | +0.8 | 1,209,300 |
| 12/29 | 1,418.5 | 1,435.0 | 1,417.0 | 1,425.5 | +6.0 | +0.4 | 985,100 |
| 12/28 | 1,414.0 | 1,424.5 | 1,410.0 | 1,419.5 | -22.0 | -1.5 | 1,213,900 |
| 12/27 | 1,441.5 | 1,446.5 | 1,438.5 | 1,441.5 | +2.0 | +0.1 | 2,622,500 |
| 12/26 | 1,448.5 | 1,451.5 | 1,433.0 | 1,439.5 | -10.5 | -0.7 | 1,651,800 |
| 12/25 | 1,462.0 | 1,464.0 | 1,445.5 | 1,450.0 | +11.0 | +0.8 | 1,301,700 |
| 12/22 | 1,433.5 | 1,452.0 | 1,430.5 | 1,439.0 | +6.0 | +0.4 | 1,301,400 |
| 12/21 | 1,440.0 | 1,443.0 | 1,427.0 | 1,433.0 | -17.0 | -1.2 | 1,678,800 |
| 12/20 | 1,421.0 | 1,460.0 | 1,418.5 | 1,450.0 | +43.5 | +3.1 | 2,271,400 |
| 12/19 | 1,400.5 | 1,409.0 | 1,393.5 | 1,406.5 | +12.5 | +0.9 | 1,502,200 |
| 12/18 | 1,404.0 | 1,404.0 | 1,389.0 | 1,394.0 | -11.5 | -0.8 | 1,570,700 |
▶︎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