！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
2,303.5
円
(10:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,370.5 | 2,371.5 | 2,290.0 | 2,302.5 | -51.5 | -2.2 | 3,056,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,354.0 | +4.5 | 2,311.8 | 6,236,400 | 190,700 | 207,800 | 1.09 |
| 1/17 | 2,253.0 | -0.8 | 2,241.9 | 6,626,000 | 163,500 | 213,100 | 1.30 |
| 1/10 | 2,270.0 | -0.5 | 2,261.9 | 7,059,400 | 166,500 | 237,800 | 1.43 |
| 12/30 | 2,280.5 | -0.2 | 2,282.5 | 1,077,800 | ー | ー | ー |
| 12/27 | 2,286.0 | +4.7 | 2,255.8 | 10,153,400 | 157,100 | 275,900 | 1.76 |
| 12/20 | 2,183.5 | -3.8 | 2,238.3 | 8,457,000 | 263,800 | 251,700 | 0.95 |
| 12/13 | 2,269.5 | +4.6 | 2,265.1 | 9,070,400 | 214,700 | 193,700 | 0.90 |
| 12/6 | 2,169.0 | +6.7 | 2,143.9 | 8,027,900 | 163,800 | 151,000 | 0.92 |
| 11/29 | 2,032.5 | +0.5 | 2,066.0 | 7,954,600 | 151,000 | 206,900 | 1.37 |
| 11/22 | 2,023.0 | +1.3 | 1,984.0 | 5,195,700 | 146,200 | 204,900 | 1.40 |
| 11/15 | 1,997.5 | -6.6 | 2,057.5 | 10,574,300 | 101,400 | 202,000 | 1.99 |
| 11/8 | 2,139.0 | +4.1 | 2,124.0 | 4,170,600 | 117,900 | 122,400 | 1.04 |
| 11/1 | 2,054.0 | +1.3 | 2,066.3 | 5,108,700 | 115,700 | 129,200 | 1.12 |
| 10/25 | 2,027.0 | -1.2 | 2,033.9 | 4,137,800 | 115,100 | 124,600 | 1.08 |
| 10/18 | 2,052.0 | -2.8 | 2,084.1 | 5,034,600 | 127,400 | 129,400 | 1.02 |
| 10/11 | 2,110.0 | -1.0 | 2,136.6 | 5,143,500 | 131,900 | 125,000 | 0.95 |
| 10/4 | 2,131.5 | -3.5 | 2,127.8 | 6,367,600 | 132,900 | 123,200 | 0.93 |
| 9/27 | 2,209.5 | +6.1 | 2,144.8 | 7,133,300 | 151,700 | 152,100 | 1.00 |
| 9/20 | 2,083.0 | +6.6 | 2,029.7 | 10,189,000 | 144,100 | 169,600 | 1.18 |
| 9/13 | 1,955.0 | +6.5 | 1,886.9 | 8,614,500 | 107,300 | 175,400 | 1.63 |
| 9/6 | 1,836.0 | -3.9 | 1,886.5 | 5,565,300 | 81,500 | 145,800 | 1.79 |
| 8/30 | 1,910.0 | +4.2 | 1,875.5 | 4,637,100 | 99,700 | 135,900 | 1.36 |
| 8/23 | 1,833.0 | -3.5 | 1,840.2 | 5,712,200 | 92,000 | 288,900 | 3.14 |
| 8/16 | 1,898.5 | +9.8 | 1,816.3 | 8,003,900 | 87,800 | 338,400 | 3.85 |
| 8/9 | 1,729.0 | +1.1 | 1,628.8 | 13,492,500 | 67,100 | 989,700 | 14.75 |
| 8/2 | 1,709.5 | -6.8 | 1,818.7 | 7,280,700 | 83,800 | 1,680,200 | 20.05 |
| 7/26 | 1,834.5 | -1.6 | 1,868.0 | 6,024,900 | 88,300 | 1,763,700 | 19.97 |
| 7/19 | 1,864.5 | -0.3 | 1,881.3 | 5,360,300 | 78,400 | 1,987,800 | 25.35 |
| 7/12 | 1,869.5 | +1.1 | 1,873.1 | 6,521,000 | 75,300 | 1,982,100 | 26.32 |
| 7/5 | 1,850.0 | +0.0 | 1,871.0 | 6,131,700 | 80,900 | 2,116,100 | 26.16 |
▶︎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
