1,835円
クラレの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,100.0 | 1,108.0 | 1,089.0 | 1,091.0 | 1,091.0 | 1,538,900 |
| 2022/12/20 | 1,110.0 | 1,117.0 | 1,090.0 | 1,098.0 | 1,098.0 | 1,374,900 |
| 2022/12/19 | 1,115.0 | 1,116.0 | 1,100.0 | 1,104.0 | 1,104.0 | 1,160,300 |
| 2022/12/16 | 1,110.0 | 1,120.0 | 1,108.0 | 1,115.0 | 1,115.0 | 2,007,200 |
| 2022/12/15 | 1,116.0 | 1,126.0 | 1,113.0 | 1,118.0 | 1,118.0 | 1,125,800 |
| 2022/12/14 | 1,107.0 | 1,119.0 | 1,105.0 | 1,117.0 | 1,117.0 | 1,399,800 |
| 2022/12/13 | 1,112.0 | 1,113.0 | 1,105.0 | 1,108.0 | 1,108.0 | 916,300 |
| 2022/12/12 | 1,107.0 | 1,111.0 | 1,102.0 | 1,105.0 | 1,105.0 | 885,000 |
| 2022/12/09 | 1,109.0 | 1,116.0 | 1,101.0 | 1,102.0 | 1,102.0 | 1,487,600 |
| 2022/12/08 | 1,102.0 | 1,107.0 | 1,098.0 | 1,106.0 | 1,106.0 | 1,492,200 |
| 2022/12/07 | 1,095.0 | 1,120.0 | 1,088.0 | 1,107.0 | 1,107.0 | 2,528,900 |
| 2022/12/06 | 1,081.0 | 1,088.0 | 1,070.0 | 1,085.0 | 1,085.0 | 1,927,100 |
| 2022/12/05 | 1,068.0 | 1,071.0 | 1,059.0 | 1,063.0 | 1,063.0 | 1,227,300 |
| 2022/12/02 | 1,076.0 | 1,079.0 | 1,063.0 | 1,066.0 | 1,066.0 | 1,375,500 |
| 2022/12/01 | 1,099.0 | 1,100.0 | 1,081.0 | 1,083.0 | 1,083.0 | 1,717,400 |
| 2022/11/30 | 1,097.0 | 1,101.0 | 1,095.0 | 1,096.0 | 1,096.0 | 1,490,700 |
| 2022/11/29 | 1,090.0 | 1,096.0 | 1,084.0 | 1,094.0 | 1,094.0 | 1,092,800 |
| 2022/11/28 | 1,099.0 | 1,101.0 | 1,088.0 | 1,094.0 | 1,094.0 | 1,069,500 |
| 2022/11/25 | 1,095.0 | 1,098.0 | 1,088.0 | 1,098.0 | 1,098.0 | 887,200 |
| 2022/11/24 | 1,081.0 | 1,092.0 | 1,079.0 | 1,090.0 | 1,090.0 | 1,192,100 |
おすすめ条件でスクリーニングされた銘柄を見る
クラレの取引履歴を振り返りませんか？
クラレの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
