!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
1,715.3
円
(17:14)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,655.5 | 1,748.5 | 1,605.5 | 1,720.5 | +79.0 | +4.8 | 27,958,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,523.0 | 1,659.5 | 1,447.0 | 1,641.5 | +128.5 | +8.5 | 30,793,000 |
24/02 | 1,546.0 | 1,604.5 | 1,464.0 | 1,513.0 | -39.0 | -2.5 | 34,877,000 |
24/01 | 1,423.0 | 1,552.5 | 1,410.5 | 1,552.0 | +126.5 | +8.9 | 29,770,700 |
23/12 | 1,517.0 | 1,521.0 | 1,387.0 | 1,425.5 | -79.0 | -5.3 | 34,410,200 |
23/11 | 1,743.0 | 1,755.0 | 1,463.0 | 1,504.5 | -215.5 | -12.5 | 46,079,900 |
23/10 | 1,766.5 | 1,777.0 | 1,618.5 | 1,720.0 | -51.0 | -2.9 | 32,688,200 |
23/09 | 1,665.0 | 1,808.0 | 1,658.0 | 1,771.0 | +115.5 | +7.0 | 35,086,000 |
23/08 | 1,426.0 | 1,662.5 | 1,330.0 | 1,655.5 | +226.0 | +15.8 | 45,271,700 |
23/07 | 1,405.5 | 1,439.0 | 1,335.0 | 1,429.5 | +31.0 | +2.2 | 26,990,500 |
23/06 | 1,303.0 | 1,435.5 | 1,289.0 | 1,398.5 | +80.5 | +6.1 | 36,075,000 |
23/05 | 1,266.0 | 1,360.0 | 1,195.0 | 1,318.0 | +51.0 | +4.0 | 36,673,100 |
23/04 | 1,228.0 | 1,268.0 | 1,192.0 | 1,267.0 | +50.0 | +4.1 | 26,222,800 |
23/03 | 1,214.0 | 1,288.0 | 1,143.0 | 1,217.0 | -4.0 | -0.3 | 29,636,900 |
23/02 | 1,074.0 | 1,242.0 | 1,041.0 | 1,221.0 | +150.0 | +14.0 | 36,356,700 |
23/01 | 1,057.0 | 1,075.0 | 1,007.0 | 1,071.0 | +13.0 | +1.2 | 20,800,300 |
22/12 | 1,099.0 | 1,126.0 | 1,053.0 | 1,058.0 | -38.0 | -3.5 | 32,320,900 |
22/11 | 1,027.0 | 1,113.0 | 1,016.0 | 1,096.0 | +73.0 | +7.1 | 39,340,700 |
22/10 | 1,003.0 | 1,043.0 | 1,001.0 | 1,023.0 | +12.0 | +1.2 | 24,039,700 |
22/09 | 1,051.0 | 1,083.0 | 1,006.0 | 1,011.0 | -50.0 | -4.7 | 25,711,000 |
22/08 | 1,076.0 | 1,089.0 | 1,047.0 | 1,061.0 | -6.0 | -0.6 | 27,280,400 |
22/07 | 1,095.0 | 1,105.0 | 1,048.0 | 1,067.0 | -28.0 | -2.6 | 26,670,300 |
22/06 | 1,092.0 | 1,163.0 | 1,078.0 | 1,095.0 | +20.0 | +1.9 | 35,237,100 |
22/05 | 1,028.0 | 1,134.0 | 1,022.0 | 1,075.0 | +33.0 | +3.2 | 32,125,700 |
22/04 | 1,037.0 | 1,055.0 | 997.0 | 1,042.0 | -15.0 | -1.4 | 29,208,600 |
22/03 | 1,081.0 | 1,088.0 | 950.0 | 1,057.0 | -21.0 | -2.0 | 38,256,800 |
22/02 | 1,019.0 | 1,134.0 | 1,002.0 | 1,078.0 | +53.0 | +5.2 | 42,554,400 |
22/01 | 1,006.0 | 1,063.0 | 1,000.0 | 1,025.0 | +26.0 | +2.6 | 35,105,300 |
21/12 | 938.0 | 1,022.0 | 937.0 | 999.0 | +55.0 | +5.8 | 42,434,300 |
21/11 | 1,042.0 | 1,064.0 | 944.0 | 944.0 | -86.0 | -8.4 | 48,959,000 |
21/10 | 1,060.0 | 1,072.0 | 1,023.0 | 1,030.0 | -48.0 | -4.5 | 34,382,500 |
▶︎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