!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,668.5 | 1,715.5 | 1,668.5 | 1,688.5 | -57.5 | -3.3 | 3,611,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,060.0 | 1,072.0 | 1,023.0 | 1,030.0 | -48.0 | -4.5 | 34,382,500 |
21/09 | 1,033.0 | 1,097.0 | 1,031.0 | 1,078.0 | +43.0 | +4.2 | 33,964,900 |
21/08 | 1,026.0 | 1,095.0 | 1,003.0 | 1,035.0 | +22.0 | +2.2 | 30,297,700 |
21/07 | 1,069.0 | 1,072.0 | 977.0 | 1,013.0 | -54.0 | -5.1 | 39,503,100 |
21/06 | 1,144.0 | 1,145.0 | 1,049.0 | 1,067.0 | -69.0 | -6.1 | 43,859,700 |
21/05 | 1,213.0 | 1,257.0 | 1,109.0 | 1,136.0 | -51.0 | -4.3 | 71,623,500 |
21/04 | 1,268.0 | 1,285.0 | 1,171.0 | 1,187.0 | -76.0 | -6.0 | 30,576,500 |
21/03 | 1,215.0 | 1,355.0 | 1,196.0 | 1,263.0 | +71.0 | +6.0 | 35,855,300 |
21/02 | 1,124.0 | 1,280.0 | 1,121.0 | 1,192.0 | +72.0 | +6.4 | 25,864,900 |
21/01 | 1,097.0 | 1,157.0 | 1,038.0 | 1,120.0 | +23.0 | +2.1 | 22,149,300 |
20/12 | 1,039.0 | 1,153.0 | 1,037.0 | 1,097.0 | +61.0 | +5.9 | 30,018,400 |
20/11 | 975.0 | 1,140.0 | 962.0 | 1,036.0 | +74.0 | +7.7 | 34,495,400 |
20/10 | 1,045.0 | 1,076.0 | 962.0 | 962.0 | -56.0 | -5.5 | 24,447,300 |
20/09 | 1,076.0 | 1,155.0 | 1,018.0 | 1,018.0 | -67.0 | -6.2 | 22,302,600 |
20/08 | 1,040.0 | 1,215.0 | 1,039.0 | 1,085.0 | +53.0 | +5.1 | 21,427,700 |
20/07 | 1,123.0 | 1,173.0 | 1,031.0 | 1,032.0 | -93.0 | -8.3 | 20,876,800 |
20/06 | 1,142.0 | 1,278.0 | 1,101.0 | 1,125.0 | -7.0 | -0.6 | 31,105,700 |
20/05 | 1,066.0 | 1,174.0 | 1,033.0 | 1,132.0 | +47.0 | +4.3 | 27,096,500 |
20/04 | 1,069.0 | 1,106.0 | 966.0 | 1,085.0 | -7.0 | -0.6 | 33,067,900 |
20/03 | 1,114.0 | 1,175.0 | 920.0 | 1,092.0 | -32.0 | -2.9 | 61,115,300 |
20/02 | 1,301.0 | 1,389.0 | 1,114.0 | 1,124.0 | -211.0 | -15.8 | 30,085,200 |
20/01 | 1,301.0 | 1,368.0 | 1,274.0 | 1,335.0 | +4.0 | +0.3 | 19,417,100 |
19/12 | 1,326.0 | 1,400.0 | 1,299.0 | 1,331.0 | +8.0 | +0.6 | 22,085,100 |
19/11 | 1,291.0 | 1,422.0 | 1,280.0 | 1,323.0 | +25.0 | +1.9 | 27,463,200 |
19/10 | 1,333.0 | 1,419.0 | 1,266.0 | 1,298.0 | -29.0 | -2.2 | 31,254,500 |
19/09 | 1,219.0 | 1,388.0 | 1,203.0 | 1,327.0 | +115.0 | +9.5 | 27,847,900 |
19/08 | 1,276.0 | 1,280.0 | 1,158.0 | 1,212.0 | -84.0 | -6.5 | 32,301,800 |
19/07 | 1,308.0 | 1,338.0 | 1,240.0 | 1,296.0 | +9.0 | +0.7 | 26,814,100 |
19/06 | 1,228.0 | 1,341.0 | 1,224.0 | 1,287.0 | +41.0 | +3.3 | 31,968,300 |
19/05 | 1,505.0 | 1,505.0 | 1,176.0 | 1,246.0 | -241.0 | -16.2 | 39,518,500 |
▶︎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