クラレ
3405プライム/化学/KURARAY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,664.0 | 1,729.0 | 1,663.0 | 1,705.0 | +25.5 | +1.52% | 2,436,500 |
| 2026-03-12 | 1,709.5 | 1,720.0 | 1,672.0 | 1,679.5 | -18.5 | -1.09% | 2,114,500 |
| 2026-03-11 | 1,719.0 | 1,739.5 | 1,698.0 | 1,698.0 | -36.5 | -2.10% | 2,213,400 |
| 2026-03-10 | 1,694.0 | 1,760.0 | 1,692.5 | 1,734.5 | +49.5 | +2.94% | 2,846,600 |
| 2026-03-09 | 1,650.0 | 1,686.0 | 1,645.5 | 1,685.0 | -52.0 | -2.99% | 2,412,100 |
| 2026-03-06 | 1,711.0 | 1,737.0 | 1,706.0 | 1,737.0 | +3.0 | +0.17% | 1,225,500 |
| 2026-03-05 | 1,751.5 | 1,763.5 | 1,710.5 | 1,734.0 | +46.0 | +2.73% | 2,157,800 |
| 2026-03-04 | 1,700.0 | 1,733.0 | 1,672.0 | 1,688.0 | -102.0 | -5.70% | 3,357,300 |
| 2026-03-03 | 1,844.5 | 1,850.5 | 1,765.5 | 1,790.0 | -83.5 | -4.46% | 2,346,900 |
| 2026-03-02 | 1,845.5 | 1,886.0 | 1,828.0 | 1,873.5 | +28.0 | +1.52% | 2,588,600 |
| 2026-02-27 | 1,800.5 | 1,845.5 | 1,798.0 | 1,845.5 | +45.5 | +2.53% | 2,674,300 |
| 2026-02-26 | 1,790.0 | 1,811.5 | 1,788.0 | 1,800.0 | +10.5 | +0.59% | 1,404,800 |
| 2026-02-25 | 1,822.0 | 1,822.0 | 1,781.0 | 1,789.5 | -30.0 | -1.65% | 1,913,000 |
| 2026-02-24 | 1,800.0 | 1,834.5 | 1,795.0 | 1,819.5 | +27.0 | +1.51% | 1,796,900 |
| 2026-02-20 | 1,797.5 | 1,810.0 | 1,778.5 | 1,792.5 | -22.0 | -1.21% | 1,624,200 |
| 2026-02-19 | 1,815.0 | 1,825.0 | 1,798.0 | 1,814.5 | -5.5 | -0.30% | 1,168,100 |
| 2026-02-18 | 1,790.0 | 1,823.0 | 1,785.0 | 1,820.0 | +45.5 | +2.56% | 1,840,200 |
| 2026-02-17 | 1,746.0 | 1,774.5 | 1,743.5 | 1,774.5 | +23.0 | +1.31% | 1,277,700 |
| 2026-02-16 | 1,750.0 | 1,764.0 | 1,742.0 | 1,751.5 | -1.5 | -0.09% | 1,632,700 |
| 2026-02-13 | 1,785.0 | 1,785.0 | 1,742.0 | 1,753.0 | -27.0 | -1.52% | 2,445,400 |
| 2026-02-12 | 1,787.0 | 1,792.5 | 1,756.5 | 1,780.0 | +4.0 | +0.23% | 3,136,500 |
| 2026-02-10 | 1,797.5 | 1,864.5 | 1,739.0 | 1,776.0 | -8.0 | -0.45% | 7,187,000 |
| 2026-02-09 | 1,823.5 | 1,825.5 | 1,772.0 | 1,784.0 | +14.0 | +0.79% | 1,723,400 |
| 2026-02-06 | 1,741.5 | 1,777.0 | 1,730.0 | 1,770.0 | +5.0 | +0.28% | 1,228,100 |
| 2026-02-05 | 1,794.0 | 1,802.0 | 1,756.0 | 1,765.0 | +10.5 | +0.60% | 1,921,800 |
| 2026-02-04 | 1,715.0 | 1,761.5 | 1,704.0 | 1,754.5 | +58.5 | +3.45% | 1,846,600 |
| 2026-02-03 | 1,682.0 | 1,701.5 | 1,678.0 | 1,696.0 | +23.5 | +1.41% | 1,307,300 |
| 2026-02-02 | 1,682.5 | 1,693.0 | 1,665.0 | 1,672.5 | +7.0 | +0.42% | 1,129,400 |
| 2026-01-30 | 1,640.5 | 1,665.5 | 1,628.5 | 1,665.5 | +31.0 | +1.90% | 1,197,600 |
| 2026-01-29 | 1,612.0 | 1,641.5 | 1,607.0 | 1,634.5 | +9.5 | +0.58% | 1,271,600 |
| 2026-01-28 | 1,632.0 | 1,654.0 | 1,620.5 | 1,625.0 | -32.0 | -1.93% | 938,300 |
| 2026-01-27 | 1,631.0 | 1,660.0 | 1,630.0 | 1,657.0 | +6.5 | +0.39% | 972,600 |
| 2026-01-26 | 1,655.5 | 1,664.5 | 1,650.5 | 1,650.5 | -27.0 | -1.61% | 860,300 |
| 2026-01-23 | 1,686.0 | 1,686.0 | 1,662.5 | 1,677.5 | +1.5 | +0.09% | 1,019,600 |
| 2026-01-22 | 1,659.5 | 1,685.5 | 1,655.5 | 1,676.0 | +20.5 | +1.24% | 1,108,700 |
| 2026-01-21 | 1,636.5 | 1,656.5 | 1,636.0 | 1,655.5 | -11.5 | -0.69% | 929,100 |
| 2026-01-20 | 1,709.5 | 1,714.0 | 1,666.0 | 1,667.0 | -58.0 | -3.36% | 1,387,400 |
| 2026-01-19 | 1,690.0 | 1,730.0 | 1,681.0 | 1,725.0 | +32.5 | +1.92% | 1,508,400 |
| 2026-01-16 | 1,673.5 | 1,693.5 | 1,673.0 | 1,692.5 | +1.0 | +0.06% | 884,600 |
| 2026-01-15 | 1,668.0 | 1,697.0 | 1,661.5 | 1,691.5 | +23.0 | +1.38% | 1,328,100 |
| 2026-01-14 | 1,653.5 | 1,679.0 | 1,652.0 | 1,668.5 | +20.5 | +1.24% | 979,200 |
| 2026-01-13 | 1,651.0 | 1,655.5 | 1,638.0 | 1,648.0 | +13.0 | +0.80% | 1,362,100 |
| 2026-01-09 | 1,625.0 | 1,647.5 | 1,614.5 | 1,635.0 | +32.5 | +2.03% | 1,790,500 |
| 2026-01-08 | 1,604.0 | 1,612.0 | 1,593.5 | 1,602.5 | -16.5 | -1.02% | 1,263,700 |
| 2026-01-07 | 1,602.0 | 1,624.0 | 1,601.0 | 1,619.0 | -3.0 | -0.18% | 1,124,400 |
| 2026-01-06 | 1,602.0 | 1,625.5 | 1,600.5 | 1,622.0 | +22.5 | +1.41% | 1,509,600 |
| 2026-01-05 | 1,601.0 | 1,607.0 | 1,588.0 | 1,599.5 | +12.5 | +0.79% | 1,339,700 |
| 2025-12-30 | 1,593.5 | 1,604.0 | 1,587.0 | 1,587.0 | -7.5 | -0.47% | 1,303,800 |
| 2025-12-29 | 1,582.0 | 1,602.0 | 1,580.5 | 1,594.5 | -9.0 | -0.56% | 2,959,400 |
| 2025-12-26 | 1,609.5 | 1,610.0 | 1,601.5 | 1,603.5 | +2.5 | +0.16% | 2,061,300 |
| 2025-12-25 | 1,612.0 | 1,612.0 | 1,599.0 | 1,601.0 | -5.0 | -0.31% | 1,370,900 |
| 2025-12-24 | 1,600.5 | 1,608.5 | 1,596.0 | 1,606.0 | +6.0 | +0.38% | 1,618,600 |
| 2025-12-23 | 1,592.0 | 1,600.0 | 1,587.5 | 1,600.0 | +10.0 | +0.63% | 1,230,100 |
| 2025-12-22 | 1,581.0 | 1,590.0 | 1,574.0 | 1,590.0 | +10.5 | +0.66% | 1,302,600 |
| 2025-12-19 | 1,566.0 | 1,583.0 | 1,563.5 | 1,579.5 | +22.0 | +1.41% | 2,251,100 |
| 2025-12-18 | 1,569.5 | 1,572.0 | 1,557.0 | 1,557.5 | -5.0 | -0.32% | 1,480,000 |
| 2025-12-17 | 1,576.0 | 1,576.0 | 1,556.5 | 1,562.5 | -11.0 | -0.70% | 1,432,600 |
| 2025-12-16 | 1,581.0 | 1,603.0 | 1,573.5 | 1,573.5 | -16.5 | -1.04% | 2,300,200 |
| 2025-12-15 | 1,588.0 | 1,595.0 | 1,576.0 | 1,590.0 | +2.0 | +0.13% | 1,314,100 |
| 2025-12-12 | 1,588.0 | 1,592.0 | 1,570.0 | 1,588.0 | +20.5 | +1.31% | 1,592,600 |
| 2025-12-11 | 1,580.0 | 1,583.0 | 1,563.0 | 1,567.5 | -3.5 | -0.22% | 1,424,400 |
| 2025-12-10 | 1,568.0 | 1,581.5 | 1,564.5 | 1,571.0 | +12.5 | +0.80% | 1,354,800 |
| 2025-12-09 | 1,560.0 | 1,560.0 | 1,544.0 | 1,558.5 | -6.5 | -0.42% | 1,391,300 |
| 2025-12-08 | 1,566.0 | 1,568.0 | 1,550.0 | 1,565.0 | +25.0 | +1.62% | 1,593,100 |
| 2025-12-05 | 1,545.0 | 1,548.0 | 1,532.0 | 1,540.0 | -19.5 | -1.25% | 1,356,500 |
| 2025-12-04 | 1,524.0 | 1,559.5 | 1,519.5 | 1,559.5 | +31.0 | +2.03% | 1,780,000 |
| 2025-12-03 | 1,522.0 | 1,532.0 | 1,520.0 | 1,528.5 | +2.0 | +0.13% | 1,602,700 |
| 2025-12-02 | 1,524.5 | 1,535.0 | 1,521.0 | 1,526.5 | +2.5 | +0.16% | 1,575,800 |
| 2025-12-01 | 1,540.0 | 1,540.5 | 1,520.5 | 1,524.0 | -12.0 | -0.78% | 1,787,300 |
| 2025-11-28 | 1,534.0 | 1,539.5 | 1,529.0 | 1,536.0 | +3.0 | +0.20% | 1,948,900 |
| 2025-11-27 | 1,530.0 | 1,537.5 | 1,528.5 | 1,533.0 | -3.0 | -0.20% | 2,120,600 |
| 2025-11-26 | 1,531.5 | 1,551.0 | 1,527.0 | 1,536.0 | +17.5 | +1.15% | 2,090,700 |
| 2025-11-25 | 1,524.0 | 1,527.5 | 1,508.0 | 1,518.5 | -5.5 | -0.36% | 2,606,200 |
| 2025-11-21 | 1,504.0 | 1,529.5 | 1,503.0 | 1,524.0 | +7.5 | +0.49% | 3,611,000 |
| 2025-11-20 | 1,503.0 | 1,548.0 | 1,490.5 | 1,516.5 | -12.0 | -0.79% | 3,183,400 |
| 2025-11-19 | 1,550.0 | 1,553.0 | 1,528.5 | 1,528.5 | -11.5 | -0.75% | 1,634,700 |
| 2025-11-18 | 1,551.0 | 1,560.5 | 1,538.0 | 1,540.0 | -21.5 | -1.38% | 2,406,100 |
| 2025-11-17 | 1,580.0 | 1,584.5 | 1,555.0 | 1,561.5 | -30.5 | -1.92% | 2,539,900 |
| 2025-11-14 | 1,577.0 | 1,599.5 | 1,574.0 | 1,592.0 | +12.0 | +0.76% | 3,399,700 |
| 2025-11-13 | 1,638.0 | 1,646.5 | 1,577.0 | 1,580.0 | -98.0 | -5.84% | 5,617,300 |
| 2025-11-12 | 1,706.0 | 1,712.5 | 1,606.5 | 1,678.0 | -10.0 | -0.59% | 3,439,600 |
| 2025-11-11 | 1,693.0 | 1,696.5 | 1,678.5 | 1,688.0 | -5.5 | -0.32% | 1,359,300 |
| 2025-11-10 | 1,698.0 | 1,701.5 | 1,684.5 | 1,693.5 | +11.0 | +0.65% | 1,291,300 |
| 2025-11-07 | 1,660.0 | 1,683.0 | 1,655.5 | 1,682.5 | +24.5 | +1.48% | 1,681,400 |
| 2025-11-06 | 1,666.5 | 1,680.0 | 1,658.0 | 1,658.0 | +4.5 | +0.27% | 1,006,100 |
| 2025-11-05 | 1,679.0 | 1,684.0 | 1,641.0 | 1,653.5 | -16.0 | -0.96% | 1,563,800 |
| 2025-11-04 | 1,666.0 | 1,684.5 | 1,658.5 | 1,669.5 | -3.0 | -0.18% | 1,353,700 |
| 2025-10-31 | 1,674.5 | 1,680.0 | 1,660.0 | 1,672.5 | -6.5 | -0.39% | 1,167,800 |
| 2025-10-30 | 1,665.0 | 1,684.0 | 1,660.0 | 1,679.0 | +13.0 | +0.78% | 1,345,700 |
| 2025-10-29 | 1,676.0 | 1,678.0 | 1,660.5 | 1,666.0 | -13.5 | -0.80% | 1,116,100 |
| 2025-10-28 | 1,707.0 | 1,713.0 | 1,677.5 | 1,679.5 | -54.5 | -3.14% | 1,577,300 |
| 2025-10-27 | 1,720.0 | 1,737.0 | 1,720.0 | 1,734.0 | +16.5 | +0.96% | 1,004,600 |
| 2025-10-24 | 1,710.0 | 1,721.0 | 1,702.5 | 1,717.5 | +15.0 | +0.88% | 1,477,500 |
| 2025-10-23 | 1,691.0 | 1,704.5 | 1,682.0 | 1,702.5 | +19.0 | +1.13% | 1,021,300 |
| 2025-10-22 | 1,680.0 | 1,690.5 | 1,677.0 | 1,683.5 | +5.0 | +0.30% | 913,600 |
| 2025-10-21 | 1,672.0 | 1,690.5 | 1,671.5 | 1,678.5 | +13.0 | +0.78% | 930,300 |
| 2025-10-20 | 1,687.0 | 1,688.0 | 1,665.5 | 1,665.5 | +6.5 | +0.39% | 827,900 |
| 2025-10-17 | 1,650.5 | 1,662.5 | 1,649.0 | 1,659.0 | +3.5 | +0.21% | 1,053,300 |
| 2025-10-16 | 1,657.0 | 1,663.0 | 1,649.0 | 1,655.5 | -3.0 | -0.18% | 1,181,900 |
| 2025-10-15 | 1,655.5 | 1,668.0 | 1,651.5 | 1,658.5 | +18.0 | +1.10% | 1,312,600 |
| 2025-10-14 | 1,650.0 | 1,671.0 | 1,632.5 | 1,640.5 | -29.5 | -1.77% | 1,948,500 |
| 2025-10-10 | 1,720.0 | 1,720.5 | 1,670.0 | 1,670.0 | -60.0 | -3.47% | 2,448,800 |
| 2025-10-09 | 1,725.0 | 1,745.5 | 1,723.0 | 1,730.0 | -24.0 | -1.37% | 1,644,900 |
| 2025-10-08 | 1,756.5 | 1,766.5 | 1,754.0 | 1,754.0 | -8.5 | -0.48% | 1,188,800 |
| 2025-10-07 | 1,761.0 | 1,776.5 | 1,751.0 | 1,762.5 | +1.5 | +0.09% | 1,106,500 |
| 2025-10-06 | 1,771.0 | 1,784.0 | 1,761.0 | 1,761.0 | +30.0 | +1.73% | 1,880,800 |
| 2025-10-03 | 1,705.0 | 1,736.0 | 1,705.0 | 1,731.0 | +25.0 | +1.47% | 1,460,100 |
| 2025-10-02 | 1,696.0 | 1,716.0 | 1,688.0 | 1,706.0 | +15.0 | +0.89% | 1,477,900 |
| 2025-10-01 | 1,701.0 | 1,701.5 | 1,680.0 | 1,691.0 | -12.5 | -0.73% | 1,588,200 |
| 2025-09-30 | 1,701.5 | 1,714.0 | 1,695.0 | 1,703.5 | -1.0 | -0.06% | 1,413,600 |
| 2025-09-29 | 1,722.0 | 1,724.0 | 1,700.5 | 1,704.5 | -16.5 | -0.96% | 1,119,300 |
| 2025-09-26 | 1,719.0 | 1,727.0 | 1,709.5 | 1,721.0 | +5.0 | +0.29% | 1,332,700 |
| 2025-09-25 | 1,703.0 | 1,719.0 | 1,696.0 | 1,716.0 | +28.0 | +1.66% | 1,578,500 |
| 2025-09-24 | 1,722.5 | 1,725.0 | 1,688.0 | 1,688.0 | -44.0 | -2.54% | 1,515,400 |
| 2025-09-22 | 1,705.0 | 1,739.0 | 1,703.5 | 1,732.0 | +30.0 | +1.76% | 1,109,300 |
| 2025-09-19 | 1,720.0 | 1,731.0 | 1,693.5 | 1,702.0 | -16.0 | -0.93% | 2,655,700 |
| 2025-09-18 | 1,711.5 | 1,721.0 | 1,704.0 | 1,718.0 | -2.0 | -0.12% | 1,389,000 |
| 2025-09-17 | 1,720.0 | 1,724.5 | 1,708.0 | 1,720.0 | -10.5 | -0.61% | 1,319,300 |
| 2025-09-16 | 1,741.0 | 1,746.0 | 1,730.5 | 1,730.5 | -25.5 | -1.45% | 1,475,100 |
| 2025-09-12 | 1,743.0 | 1,760.0 | 1,742.5 | 1,756.0 | — | — | 2,125,100 |
直近120営業日分を表示