1,836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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 1,070.0 | 1,095.0 | 1,068.0 | 1,087.0 | 1,087.0 | 992,600 |
| 2020/07/08 | 1,065.0 | 1,100.0 | 1,064.0 | 1,087.0 | 1,087.0 | 1,141,500 |
| 2020/07/07 | 1,084.0 | 1,087.0 | 1,072.0 | 1,073.0 | 1,073.0 | 871,100 |
| 2020/07/06 | 1,079.0 | 1,090.0 | 1,075.0 | 1,090.0 | 1,090.0 | 1,277,800 |
| 2020/07/03 | 1,117.0 | 1,119.0 | 1,078.0 | 1,079.0 | 1,079.0 | 1,327,900 |
| 2020/07/02 | 1,091.0 | 1,113.0 | 1,088.0 | 1,101.0 | 1,101.0 | 1,410,400 |
| 2020/07/01 | 1,123.0 | 1,126.0 | 1,101.0 | 1,107.0 | 1,107.0 | 1,183,300 |
| 2020/06/30 | 1,128.0 | 1,139.0 | 1,125.0 | 1,125.0 | 1,125.0 | 1,281,000 |
| 2020/06/29 | 1,120.0 | 1,120.0 | 1,101.0 | 1,104.0 | 1,104.0 | 1,279,900 |
| 2020/06/26 | 1,158.0 | 1,166.0 | 1,149.0 | 1,157.0 | 1,157.0 | 1,306,500 |
| 2020/06/25 | 1,148.0 | 1,150.0 | 1,134.0 | 1,135.0 | 1,135.0 | 1,230,000 |
| 2020/06/24 | 1,183.0 | 1,185.0 | 1,161.0 | 1,161.0 | 1,161.0 | 1,260,400 |
| 2020/06/23 | 1,200.0 | 1,205.0 | 1,176.0 | 1,184.0 | 1,184.0 | 1,201,800 |
| 2020/06/22 | 1,189.0 | 1,202.0 | 1,185.0 | 1,191.0 | 1,191.0 | 1,080,100 |
| 2020/06/19 | 1,217.0 | 1,218.0 | 1,193.0 | 1,201.0 | 1,201.0 | 1,722,100 |
| 2020/06/18 | 1,195.0 | 1,218.0 | 1,187.0 | 1,208.0 | 1,208.0 | 1,196,100 |
| 2020/06/17 | 1,233.0 | 1,236.0 | 1,208.0 | 1,209.0 | 1,209.0 | 1,082,300 |
| 2020/06/16 | 1,194.0 | 1,236.0 | 1,186.0 | 1,230.0 | 1,230.0 | 1,731,600 |
| 2020/06/15 | 1,167.0 | 1,198.0 | 1,157.0 | 1,158.0 | 1,158.0 | 1,280,900 |
| 2020/06/12 | 1,196.0 | 1,196.0 | 1,170.0 | 1,179.0 | 1,179.0 | 1,851,600 |
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。
