！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 |
|---|---|
| 1,748.5 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,715.5 | 1,737.0 | 1,661.5 | 1,690.0 | -43.0 | -2.5 | 8,687,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,624.5 | 1,748.5 | 1,619.5 | 1,733.0 | +109.0 | +6.7 | 7,903,300 |
| 4/5 | 1,655.5 | 1,663.0 | 1,605.5 | 1,624.0 | -17.5 | -1.1 | 6,772,600 |
| 3/29 | 1,617.0 | 1,659.5 | 1,591.5 | 1,641.5 | +28.0 | +1.7 | 7,402,200 |
| 3/22 | 1,578.0 | 1,617.0 | 1,550.0 | 1,613.5 | +50.5 | +3.2 | 5,243,100 |
| 3/15 | 1,505.5 | 1,577.0 | 1,447.0 | 1,563.0 | +51.5 | +3.4 | 9,045,600 |
| 3/8 | 1,521.5 | 1,531.0 | 1,467.5 | 1,511.5 | -9.5 | -0.6 | 8,040,200 |
| 3/1 | 1,520.5 | 1,545.0 | 1,491.0 | 1,521.0 | +5.0 | +0.3 | 7,384,400 |
| 2/22 | 1,525.5 | 1,536.5 | 1,492.0 | 1,516.0 | -6.0 | -0.4 | 4,301,700 |
| 2/16 | 1,600.0 | 1,604.5 | 1,498.0 | 1,522.0 | -59.0 | -3.7 | 7,734,400 |
| 2/9 | 1,554.0 | 1,590.0 | 1,464.0 | 1,581.0 | +40.5 | +2.6 | 14,272,700 |
| 2/2 | 1,531.5 | 1,552.5 | 1,512.0 | 1,540.5 | +21.5 | +1.4 | 5,918,200 |
| 1/26 | 1,505.0 | 1,540.5 | 1,500.0 | 1,519.0 | +32.0 | +2.2 | 7,180,900 |
| 1/19 | 1,490.0 | 1,526.5 | 1,476.5 | 1,487.0 | +16.5 | +1.1 | 9,476,500 |
| 1/12 | 1,450.0 | 1,505.0 | 1,444.5 | 1,470.5 | +23.5 | +1.6 | 7,040,800 |
| 1/5 | 1,423.0 | 1,448.5 | 1,410.5 | 1,447.0 | +21.5 | +1.5 | 2,400,000 |
| 12/29 | 1,462.0 | 1,464.0 | 1,410.0 | 1,425.5 | -13.5 | -0.9 | 7,775,000 |
| 12/22 | 1,404.0 | 1,460.0 | 1,389.0 | 1,439.0 | +33.5 | +2.4 | 8,324,500 |
| 12/15 | 1,465.0 | 1,466.0 | 1,387.0 | 1,405.5 | -34.0 | -2.4 | 9,487,100 |
| 12/8 | 1,510.0 | 1,510.5 | 1,436.0 | 1,439.5 | -74.0 | -4.9 | 7,800,800 |
| 12/1 | 1,533.5 | 1,538.0 | 1,496.5 | 1,513.5 | -17.0 | -1.1 | 6,635,500 |
| 11/24 | 1,560.0 | 1,560.5 | 1,504.5 | 1,530.5 | -25.5 | -1.6 | 7,056,100 |
| 11/17 | 1,575.5 | 1,594.5 | 1,536.0 | 1,556.0 | +20.5 | +1.3 | 9,799,200 |
| 11/10 | 1,729.5 | 1,729.5 | 1,463.0 | 1,535.5 | -171.0 | -10.0 | 20,373,000 |
| 11/2 | 1,726.0 | 1,755.0 | 1,688.0 | 1,706.5 | -31.5 | -1.8 | 5,634,500 |
| 10/27 | 1,714.5 | 1,739.0 | 1,665.0 | 1,738.0 | +36.5 | +2.2 | 6,525,400 |
| 10/20 | 1,730.0 | 1,736.5 | 1,694.0 | 1,701.5 | -41.0 | -2.4 | 7,212,500 |
| 10/13 | 1,696.0 | 1,761.5 | 1,692.5 | 1,742.5 | +70.0 | +4.2 | 6,236,200 |
| 10/6 | 1,766.5 | 1,777.0 | 1,618.5 | 1,672.5 | -98.5 | -5.6 | 10,318,500 |
| 9/29 | 1,753.5 | 1,808.0 | 1,737.0 | 1,771.0 | +34.0 | +2.0 | 8,838,800 |
| 9/22 | 1,729.0 | 1,754.5 | 1,706.5 | 1,737.0 | +10.0 | +0.6 | 6,675,700 |
▶︎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