！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,729.5 | 1,754.5 | 1,668.5 | 1,688.5 | -32.0 | -1.9 | 4,740,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,690.0 | 1,742.5 | 1,671.0 | 1,727.0 | +54.5 | +3.3 | 7,183,500 |
| 9/8 | 1,703.5 | 1,710.0 | 1,658.0 | 1,672.5 | -17.0 | -1.0 | 10,736,100 |
| 9/1 | 1,616.0 | 1,692.5 | 1,613.5 | 1,689.5 | +84.5 | +5.3 | 8,222,200 |
| 8/25 | 1,537.0 | 1,624.0 | 1,534.5 | 1,605.0 | +67.5 | +4.4 | 10,088,500 |
| 8/18 | 1,475.0 | 1,547.0 | 1,461.0 | 1,537.5 | +55.5 | +3.7 | 11,555,400 |
| 8/10 | 1,352.5 | 1,484.5 | 1,330.0 | 1,482.0 | +126.5 | +9.3 | 12,971,900 |
| 8/4 | 1,414.0 | 1,439.0 | 1,351.5 | 1,355.5 | -43.5 | -3.1 | 6,306,900 |
| 7/28 | 1,384.0 | 1,408.5 | 1,368.5 | 1,399.0 | +23.0 | +1.7 | 8,722,300 |
| 7/21 | 1,342.5 | 1,383.0 | 1,338.5 | 1,376.0 | +37.5 | +2.8 | 3,897,500 |
| 7/14 | 1,391.0 | 1,397.5 | 1,335.0 | 1,338.5 | -45.5 | -3.3 | 5,609,600 |
| 7/7 | 1,405.5 | 1,438.0 | 1,379.0 | 1,384.0 | -14.5 | -1.0 | 6,539,800 |
| 6/30 | 1,395.0 | 1,435.5 | 1,388.0 | 1,398.5 | +8.5 | +0.6 | 8,867,200 |
| 6/23 | 1,410.0 | 1,411.0 | 1,378.0 | 1,390.0 | -13.5 | -1.0 | 7,822,800 |
| 6/16 | 1,352.0 | 1,409.0 | 1,345.0 | 1,403.5 | +55.5 | +4.1 | 9,169,600 |
| 6/9 | 1,331.5 | 1,352.5 | 1,316.0 | 1,348.0 | +35.0 | +2.7 | 7,828,600 |
| 6/2 | 1,334.0 | 1,360.0 | 1,289.0 | 1,313.0 | -9.0 | -0.7 | 8,481,900 |
| 5/26 | 1,320.0 | 1,340.0 | 1,308.0 | 1,322.0 | -1.0 | -0.1 | 6,445,100 |
| 5/19 | 1,313.0 | 1,337.0 | 1,269.0 | 1,323.0 | +60.0 | +4.8 | 10,799,000 |
| 5/12 | 1,265.0 | 1,276.0 | 1,195.0 | 1,263.0 | -1.0 | -0.1 | 10,755,200 |
| 5/2 | 1,266.0 | 1,268.0 | 1,258.0 | 1,264.0 | -3.0 | -0.2 | 2,578,700 |
| 4/28 | 1,249.0 | 1,268.0 | 1,225.0 | 1,267.0 | +17.0 | +1.4 | 6,630,600 |
| 4/21 | 1,235.0 | 1,258.0 | 1,225.0 | 1,250.0 | +22.0 | +1.8 | 5,620,400 |
| 4/14 | 1,207.0 | 1,236.0 | 1,192.0 | 1,228.0 | +30.0 | +2.5 | 6,181,000 |
| 4/7 | 1,228.0 | 1,235.0 | 1,192.0 | 1,198.0 | -19.0 | -1.6 | 7,790,800 |
| 3/31 | 1,181.0 | 1,230.0 | 1,167.0 | 1,217.0 | +48.0 | +4.1 | 5,510,400 |
| 3/24 | 1,147.0 | 1,171.0 | 1,143.0 | 1,169.0 | +11.0 | +1.0 | 4,662,200 |
| 3/17 | 1,254.0 | 1,257.0 | 1,157.0 | 1,158.0 | -112.0 | -8.8 | 7,832,800 |
| 3/10 | 1,266.0 | 1,288.0 | 1,256.0 | 1,270.0 | +7.0 | +0.6 | 6,669,000 |
▶︎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