Comparing Back to the side-by-side chart ↗
Clariane SE（CLARI.PA）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.45 | 3.48 | 3.38 | 3.43 | +0.23% | 213,749 |
| 2026-10-15 | 3.35 | 3.42 | 3.33 | 3.42 | +2.09% | 217,263 |
| 2026-10-14 | 3.31 | 3.38 | 3.28 | 3.35 | +1.88% | 186,221 |
| 2026-10-13 | 3.33 | 3.35 | 3.26 | 3.29 | -0.84% | 298,914 |
| 2026-10-12 | 3.32 | 3.36 | 3.29 | 3.32 | -0.12% | 274,571 |
| 2026-10-09 | 3.26 | 3.35 | 3.25 | 3.32 | +2.72% | 335,400 |
| 2026-10-08 | 3.26 | 3.26 | 3.12 | 3.23 | -1.40% | 686,699 |
| 2026-10-07 | 3.34 | 3.38 | 3.26 | 3.28 | -2.73% | 447,687 |
| 2026-10-06 | 3.35 | 3.42 | 3.31 | 3.37 | +0.96% | 270,891 |
| 2026-10-05 | 3.20 | 3.34 | 3.18 | 3.34 | +3.79% | 408,691 |
| 2026-10-02 | 3.37 | 3.38 | 3.20 | 3.22 | -5.58% | 788,253 |
| 2026-10-01 | 3.70 | 3.70 | 3.41 | 3.41 | -9.02% | 932,019 |
| 2026-09-30 | 3.86 | 3.90 | 3.75 | 3.75 | -1.42% | 349,661 |
| 2026-09-29 | 3.75 | 3.86 | 3.73 | 3.80 | +0.90% | 438,802 |
| 2026-09-28 | 3.93 | 3.97 | 3.76 | 3.77 | -3.44% | 451,542 |
| 2026-09-25 | 3.90 | 3.97 | 3.88 | 3.90 | -0.05% | 322,581 |
| 2026-09-24 | 3.98 | 4.00 | 3.87 | 3.90 | -2.21% | 382,311 |
| 2026-09-23 | 3.97 | 4.01 | 3.93 | 3.99 | +0.40% | 419,797 |
| 2026-09-22 | 3.96 | 4.00 | 3.88 | 3.97 | +0.51% | 295,040 |
| 2026-09-21 | 3.84 | 4.00 | 3.79 | 3.95 | +3.62% | 491,912 |
| 2026-09-18 | 3.97 | 3.97 | 3.82 | 3.82 | -4.22% | 2,032,312 |
| 2026-09-17 | 3.96 | 4.03 | 3.95 | 3.98 | +1.07% | 324,489 |
| 2026-09-16 | 3.93 | 3.98 | 3.89 | 3.94 | +0.20% | 304,127 |
| 2026-09-15 | 3.97 | 3.97 | 3.93 | 3.93 | -0.86% | 264,439 |
| 2026-09-14 | 4.00 | 4.06 | 3.89 | 3.97 | -0.95% | 352,917 |
| 2026-09-11 | 3.99 | 4.05 | 3.97 | 4.01 | +0.65% | 383,940 |
| 2026-09-10 | 4.00 | 4.08 | 3.94 | 3.98 | -0.50% | 531,632 |
| 2026-09-09 | 4.02 | 4.02 | 3.96 | 4.00 | -1.19% | 289,979 |
| 2026-09-08 | 3.96 | 4.06 | 3.92 | 4.05 | +2.48% | 298,894 |
| 2026-09-07 | 4.00 | 4.00 | 3.92 | 3.95 | -0.75% | 243,172 |
| 2026-09-04 | 3.98 | 4.03 | 3.98 | 3.98 | -1.24% | 350,130 |
| 2026-09-03 | 3.91 | 4.05 | 3.88 | 4.03 | +3.23% | 307,839 |
| 2026-09-02 | 3.98 | 4.02 | 3.90 | 3.90 | -2.59% | 265,337 |
| 2026-09-01 | 3.98 | 4.07 | 3.97 | 4.01 | +0.60% | 316,855 |
| 2026-08-31 | 3.89 | 4.00 | 3.89 | 3.98 | +2.31% | 1,091,343 |
| 2026-08-28 | 3.83 | 3.91 | 3.79 | 3.89 | +2.37% | 322,266 |
| 2026-08-27 | 4.00 | 4.02 | 3.72 | 3.80 | -4.85% | 780,612 |
| 2026-08-26 | 4.01 | 4.03 | 3.99 | 4.00 | -0.40% | 283,358 |
| 2026-08-25 | 4.08 | 4.08 | 4.01 | 4.01 | -1.13% | 177,155 |
| 2026-08-24 | 4.00 | 4.07 | 3.98 | 4.06 | +1.35% | 257,042 |
| 2026-08-21 | 4.01 | 4.04 | 4.00 | 4.01 | -0.55% | 173,829 |
| 2026-08-20 | 4.04 | 4.06 | 3.99 | 4.03 | +0.20% | 217,085 |
| 2026-08-19 | 4.02 | 4.08 | 4.00 | 4.02 | +0.25% | 479,662 |
| 2026-08-18 | 4.03 | 4.07 | 4.00 | 4.01 | -0.50% | 281,821 |
| 2026-08-17 | 4.11 | 4.11 | 4.03 | 4.03 | -1.52% | 190,712 |
| 2026-08-14 | 4.05 | 4.11 | 4.03 | 4.09 | +0.94% | 219,189 |
| 2026-08-13 | 4.03 | 4.10 | 4.00 | 4.05 | +1.35% | 246,787 |
| 2026-08-12 | 3.99 | 4.04 | 3.97 | 4.00 | +0.25% | 211,102 |
| 2026-08-11 | 4.02 | 4.03 | 3.99 | 3.99 | -0.35% | 245,032 |
| 2026-08-10 | 4.10 | 4.10 | 4.00 | 4.00 | -2.25% | 244,666 |
| 2026-08-07 | 4.05 | 4.12 | 4.05 | 4.10 | +0.79% | 302,518 |
| 2026-08-06 | 4.06 | 4.11 | 4.02 | 4.06 | +1.14% | 298,884 |
| 2026-08-05 | 4.07 | 4.10 | 4.01 | 4.02 | -0.79% | 238,659 |
| 2026-08-04 | 4.03 | 4.11 | 4.00 | 4.05 | +0.80% | 363,743 |
| 2026-08-03 | 4.01 | 4.09 | 3.96 | 4.02 | +0.70% | 418,317 |
| 2026-07-31 | 4.09 | 4.15 | 3.99 | 3.99 | -3.44% | 374,387 |
| 2026-07-30 | 4.01 | 4.23 | 3.99 | 4.13 | +2.02% | 729,900 |
| 2026-07-29 | 4.00 | 4.09 | 3.99 | 4.05 | +2.12% | 316,931 |
| 2026-07-28 | 3.95 | 4.00 | 3.93 | 3.97 | +0.10% | 169,872 |
| 2026-07-27 | 3.98 | 4.01 | 3.93 | 3.96 | +0.46% | 125,552 |
| 2026-07-24 | 3.91 | 3.95 | 3.90 | 3.94 | +0.56% | 140,690 |
| 2026-07-23 | 3.99 | 3.99 | 3.91 | 3.92 | -1.95% | 145,412 |
| 2026-07-22 | 3.98 | 4.07 | 3.95 | 4.00 | +0.86% | 182,685 |
| 2026-07-21 | 3.98 | 3.99 | 3.93 | 3.97 | +0.15% | 143,745 |
| 2026-07-20 | 3.99 | 4.05 | 3.96 | 3.96 | -1.35% | 231,206 |
| 2026-07-17 | 4.01 | 4.04 | 3.99 | 4.01 | -0.89% | 81,595 |
| 2026-07-16 | 4.06 | 4.06 | 4.00 | 4.05 | -0.05% | 94,791 |
| 2026-07-15 | 4.05 | 4.06 | 4.00 | 4.05 | +0.35% | 165,570 |
| 2026-07-14 | 4.03 | 4.08 | 4.00 | 4.04 | +0.45% | 181,413 |
| 2026-07-13 | 3.97 | 4.04 | 3.90 | 4.02 | +1.26% | 158,110 |
| 2026-07-10 | 4.01 | 4.06 | 3.95 | 3.97 | -1.78% | 208,986 |
| 2026-07-09 | 4.04 | 4.06 | 4.01 | 4.04 | +0.60% | 153,625 |
| 2026-07-08 | 4.10 | 4.10 | 3.98 | 4.02 | -2.05% | 315,071 |
| 2026-07-07 | 4.14 | 4.18 | 4.05 | 4.10 | -0.44% | 203,138 |
| 2026-07-06 | 4.21 | 4.24 | 4.09 | 4.12 | -2.37% | 190,191 |
| 2026-07-03 | 4.18 | 4.25 | 4.18 | 4.22 | +0.57% | 264,719 |
| 2026-07-02 | 4.19 | 4.21 | 4.08 | 4.20 | +0.33% | 307,391 |
| 2026-07-01 | 4.12 | 4.22 | 4.09 | 4.18 | +1.75% | 273,375 |
| 2026-06-30 | 4.12 | 4.17 | 4.06 | 4.11 | +0.34% | 285,705 |
| 2026-06-29 | 4.23 | 4.23 | 4.10 | 4.10 | -3.17% | 350,752 |
| 2026-06-26 | 4.25 | 4.27 | 4.18 | 4.23 | -0.47% | 288,745 |
| 2026-06-25 | 4.18 | 4.28 | 4.16 | 4.25 | +2.16% | 486,522 |
| 2026-06-24 | 4.09 | 4.18 | 4.03 | 4.16 | +1.46% | 266,679 |
| 2026-06-23 | 4.08 | 4.16 | 4.07 | 4.10 | -0.92% | 202,869 |
| 2026-06-22 | 4.08 | 4.17 | 4.04 | 4.14 | +1.52% | 309,915 |
| 2026-06-19 | 4.04 | 4.20 | 4.04 | 4.08 | +1.85% | 1,785,202 |
| 2026-06-18 | 4.03 | 4.05 | 4.00 | 4.00 | -0.99% | 507,688 |
| 2026-06-17 | 4.05 | 4.06 | 4.00 | 4.04 | -0.44% | 183,621 |
| 2026-06-16 | 4.03 | 4.08 | 4.01 | 4.06 | +0.59% | 245,457 |
| 2026-06-15 | 4.15 | 4.22 | 4.01 | 4.04 | -1.61% | 298,111 |
| 2026-06-12 | 4.05 | 4.12 | 4.02 | 4.10 | +1.99% | 251,669 |
| 2026-06-11 | 4.02 | 4.06 | 3.99 | 4.02 | -0.40% | 201,174 |
| 2026-06-10 | 4.05 | 4.09 | 4.01 | 4.04 | -0.30% | 198,842 |
| 2026-06-09 | 4.06 | 4.11 | 4.02 | 4.05 | -0.49% | 187,003 |
| 2026-06-08 | 3.95 | 4.12 | 3.94 | 4.07 | +2.16% | 245,940 |
| 2026-06-05 | 4.04 | 4.06 | 3.98 | 3.98 | -1.24% | 265,436 |
| 2026-06-04 | 3.99 | 4.06 | 3.99 | 4.03 | +0.85% | 250,963 |
| 2026-06-03 | 4.00 | 4.03 | 3.98 | 4.00 | -0.45% | 356,840 |
| 2026-06-02 | 4.12 | 4.12 | 3.99 | 4.02 | -1.95% | 514,000 |
| 2026-06-01 | 4.15 | 4.18 | 4.09 | 4.10 | -2.10% | 276,692 |
| 2026-05-29 | 4.20 | 4.32 | 4.17 | 4.19 | -0.71% | 296,402 |
| 2026-05-28 | 4.18 | 4.26 | 4.16 | 4.22 | +0.38% | 227,951 |
| 2026-05-27 | 4.20 | 4.27 | 4.12 | 4.20 | -0.14% | 338,799 |
| 2026-05-26 | 4.26 | 4.32 | 4.20 | 4.21 | -0.76% | 254,814 |
| 2026-05-25 | 4.14 | 4.26 | 4.14 | 4.24 | +3.87% | 352,045 |
| 2026-05-22 | 4.10 | 4.15 | 4.04 | 4.08 | +1.09% | 215,285 |
| 2026-05-21 | 4.09 | 4.16 | 4.03 | 4.04 | -1.18% | 262,351 |
| 2026-05-20 | 4.10 | 4.15 | 4.07 | 4.08 | -0.73% | 246,571 |
| 2026-05-19 | 4.14 | 4.21 | 4.08 | 4.11 | -0.24% | 188,775 |
| 2026-05-18 | 4.19 | 4.20 | 4.09 | 4.12 | -3.15% | 268,549 |
| 2026-05-15 | 4.31 | 4.35 | 4.25 | 4.26 | -2.07% | 221,346 |
| 2026-05-14 | 4.24 | 4.36 | 4.23 | 4.35 | +3.57% | 325,943 |
| 2026-05-13 | 4.16 | 4.20 | 4.09 | 4.20 | +1.65% | 439,395 |
| 2026-05-12 | 4.12 | 4.19 | 4.07 | 4.13 | -1.05% | 212,103 |
| 2026-05-11 | 4.32 | 4.35 | 4.11 | 4.17 | -2.75% | 402,587 |
| 2026-05-08 | 4.21 | 4.31 | 4.20 | 4.29 | +1.71% | 266,027 |
| 2026-05-07 | 4.25 | 4.35 | 4.21 | 4.22 | -0.24% | 420,447 |
| 2026-05-06 | 4.20 | 4.31 | 4.20 | 4.23 | +1.88% | 512,504 |
| 2026-05-05 | 4.00 | 4.18 | 4.00 | 4.15 | +4.32% | 447,899 |
| 2026-05-04 | 4.04 | 4.04 | 3.97 | 3.98 | -1.44% | 364,772 |
| 2026-04-30 | 3.96 | 4.05 | 3.93 | 4.04 | +0.40% | 519,460 |
| 2026-04-29 | 4.07 | 4.17 | 4.02 | 4.02 | -1.37% | 358,962 |
| 2026-04-28 | 4.09 | 4.13 | 4.00 | 4.08 | -0.54% | 538,909 |
| 2026-04-27 | 4.01 | 4.10 | 3.99 | 4.10 | +1.74% | 561,608 |
| 2026-04-24 | 3.84 | 4.07 | 3.80 | 4.03 | +5.77% | 1,284,695 |
| 2026-04-23 | 3.75 | 3.81 | 3.73 | 3.81 | +1.11% | 265,125 |
| 2026-04-22 | 3.74 | 3.87 | 3.71 | 3.77 | +0.64% | 279,803 |
| 2026-04-21 | 3.75 | 3.80 | 3.73 | 3.74 | -0.43% | 142,830 |
| 2026-04-20 | 3.79 | 3.83 | 3.72 | 3.76 | -2.44% | 218,309 |
| 2026-04-17 | 3.82 | 3.92 | 3.79 | 3.85 | +0.16% | 399,804 |
| 2026-04-16 | 3.75 | 3.85 | 3.73 | 3.85 | +2.34% | 284,939 |
| 2026-04-15 | 3.75 | 3.79 | 3.70 | 3.76 | +0.37% | 211,632 |
| 2026-04-14 | 3.69 | 3.76 | 3.68 | 3.75 | +2.35% | 264,477 |
| 2026-04-13 | 3.70 | 3.71 | 3.65 | 3.66 | -2.50% | 345,791 |
| 2026-04-10 | 3.77 | 3.89 | 3.72 | 3.75 | -0.11% | 205,321 |
| 2026-04-09 | 3.89 | 3.91 | 3.73 | 3.76 | -3.64% | 460,123 |
| 2026-04-08 | 3.88 | 3.97 | 3.85 | 3.90 | +4.22% | 692,543 |
| 2026-04-07 | 3.71 | 3.83 | 3.70 | 3.74 | +1.41% | 492,746 |
| 2026-04-02 | 3.64 | 3.70 | 3.59 | 3.69 | -0.70% | 272,285 |
| 2026-04-01 | 3.64 | 3.72 | 3.61 | 3.72 | +4.26% | 404,420 |
| 2026-03-31 | 3.51 | 3.61 | 3.50 | 3.56 | +1.42% | 363,819 |
| 2026-03-30 | 3.38 | 3.51 | 3.33 | 3.51 | +3.17% | 345,141 |
| 2026-03-27 | 3.41 | 3.44 | 3.28 | 3.41 | +0.24% | 458,024 |
| 2026-03-26 | 3.41 | 3.41 | 3.34 | 3.40 | -1.62% | 423,550 |
| 2026-03-25 | 3.59 | 3.60 | 3.45 | 3.45 | -1.31% | 484,893 |
| 2026-03-24 | 3.63 | 3.63 | 3.49 | 3.50 | -4.06% | 473,350 |
| 2026-03-23 | 3.48 | 3.70 | 3.45 | 3.65 | +0.83% | 687,100 |
| 2026-03-20 | 3.74 | 3.77 | 3.59 | 3.62 | -2.16% | 1,693,278 |
| 2026-03-19 | 3.75 | 3.76 | 3.67 | 3.70 | -2.43% | 385,200 |
| 2026-03-18 | 3.77 | 3.92 | 3.75 | 3.79 | +0.53% | 467,052 |
| 2026-03-17 | 3.79 | 3.81 | 3.73 | 3.77 | -0.79% | 339,247 |
| 2026-03-16 | 3.75 | 3.81 | 3.69 | 3.80 | +1.06% | 204,885 |
| 2026-03-13 | 3.72 | 3.81 | 3.61 | 3.76 | +0.53% | 476,117 |
| 2026-03-12 | 3.75 | 3.80 | 3.69 | 3.74 | -1.11% | 473,931 |
| 2026-03-11 | 3.91 | 3.91 | 3.78 | 3.78 | -3.52% | 270,082 |
| 2026-03-10 | 3.89 | 3.94 | 3.85 | 3.92 | +2.40% | 331,944 |
| 2026-03-09 | 3.74 | 3.88 | 3.72 | 3.83 | -0.67% | 452,423 |
| 2026-03-06 | 3.87 | 3.96 | 3.79 | 3.85 | +0.42% | 351,053 |
| 2026-03-05 | 3.87 | 3.96 | 3.77 | 3.84 | -1.34% | 444,207 |
| 2026-03-04 | 3.78 | 3.89 | 3.71 | 3.89 | +0.57% | 507,785 |
| 2026-03-03 | 4.00 | 4.06 | 3.81 | 3.87 | -4.96% | 673,828 |
| 2026-03-02 | 3.95 | 4.15 | 3.86 | 4.07 | +0.00% | 588,642 |
| 2026-02-27 | 3.83 | 4.42 | 3.79 | 4.07 | +7.56% | 2,142,047 |
| 2026-02-26 | 3.72 | 3.82 | 3.67 | 3.78 | +1.28% | 631,749 |
| 2026-02-25 | 3.78 | 3.81 | 3.72 | 3.74 | -0.53% | 359,812 |
| 2026-02-24 | 3.93 | 3.96 | 3.76 | 3.76 | -4.67% | 335,676 |
| 2026-02-23 | 3.89 | 4.02 | 3.85 | 3.94 | +1.86% | 425,896 |
| 2026-02-20 | 3.80 | 3.93 | 3.77 | 3.87 | +2.06% | 330,358 |
| 2026-02-19 | 4.04 | 4.04 | 3.78 | 3.79 | -6.47% | 417,763 |
| 2026-02-18 | 4.01 | 4.10 | 3.97 | 4.05 | +1.05% | 461,203 |
| 2026-02-17 | 3.81 | 4.01 | 3.81 | 4.01 | +4.70% | 304,421 |
| 2026-02-16 | 3.88 | 3.93 | 3.79 | 3.83 | -1.14% | 229,254 |
| 2026-02-13 | 3.96 | 3.96 | 3.79 | 3.87 | -2.42% | 242,806 |
| 2026-02-12 | 4.00 | 4.02 | 3.94 | 3.97 | +0.66% | 226,105 |
| 2026-02-11 | 3.95 | 3.97 | 3.85 | 3.94 | -0.60% | 170,923 |
| 2026-02-10 | 3.97 | 4.02 | 3.96 | 3.97 | -0.10% | 227,728 |
| 2026-02-09 | 3.86 | 3.98 | 3.84 | 3.97 | +3.49% | 356,592 |
| 2026-02-06 | 3.90 | 3.90 | 3.77 | 3.84 | -1.84% | 316,746 |
| 2026-02-05 | 3.86 | 3.94 | 3.83 | 3.91 | +0.57% | 198,305 |
| 2026-02-04 | 3.83 | 3.96 | 3.79 | 3.89 | +1.14% | 317,104 |
| 2026-02-03 | 3.90 | 3.91 | 3.84 | 3.84 | -1.13% | 280,462 |
| 2026-02-02 | 3.77 | 3.90 | 3.76 | 3.89 | +2.05% | 257,952 |
| 2026-01-30 | 3.77 | 3.86 | 3.70 | 3.81 | +0.58% | 350,159 |
| 2026-01-29 | 3.99 | 4.02 | 3.79 | 3.79 | -4.58% | 328,815 |
| 2026-01-28 | 4.01 | 4.05 | 3.93 | 3.97 | -1.73% | 333,842 |
| 2026-01-27 | 3.98 | 4.06 | 3.93 | 4.04 | +1.56% | 345,028 |
| 2026-01-26 | 3.88 | 3.99 | 3.86 | 3.98 | +2.31% | 248,901 |
| 2026-01-23 | 3.94 | 3.94 | 3.87 | 3.89 | -1.82% | 196,342 |
| 2026-01-22 | 3.90 | 3.96 | 3.85 | 3.96 | +2.70% | 264,399 |
| 2026-01-21 | 3.88 | 3.90 | 3.81 | 3.86 | -0.46% | 223,927 |
| 2026-01-20 | 3.83 | 3.90 | 3.81 | 3.87 | +0.57% | 207,930 |
| 2026-01-19 | 3.75 | 3.85 | 3.69 | 3.85 | +0.63% | 327,683 |
| 2026-01-16 | 3.92 | 3.92 | 3.83 | 3.83 | -2.60% | 253,446 |
| 2026-01-15 | 4.00 | 4.00 | 3.88 | 3.93 | -1.21% | 268,445 |
| 2026-01-14 | 3.82 | 4.02 | 3.81 | 3.98 | +4.35% | 556,722 |
| 2026-01-13 | 3.82 | 3.83 | 3.74 | 3.81 | +0.53% | 280,160 |
| 2026-01-12 | 3.86 | 3.86 | 3.74 | 3.79 | -2.32% | 377,482 |
| 2026-01-09 | 3.95 | 3.98 | 3.86 | 3.88 | -1.67% | 203,725 |
| 2026-01-08 | 3.86 | 3.96 | 3.85 | 3.95 | +1.96% | 388,140 |
| 2026-01-07 | 3.76 | 3.89 | 3.76 | 3.87 | +3.70% | 387,775 |
| 2026-01-06 | 3.84 | 3.86 | 3.68 | 3.73 | -2.10% | 489,827 |
| 2026-01-05 | 3.97 | 4.01 | 3.79 | 3.81 | -2.95% | 399,427 |
| 2026-01-02 | 3.92 | 3.99 | 3.86 | 3.93 | -0.10% | 322,235 |
| 2025-12-31 | 3.90 | 3.95 | 3.85 | 3.93 | +1.03% | 204,269 |
| 2025-12-30 | 3.82 | 3.91 | 3.80 | 3.89 | +1.56% | 288,218 |
| 2025-12-29 | 3.81 | 3.86 | 3.80 | 3.83 | +0.84% | 213,322 |
| 2025-12-24 | 3.82 | 3.83 | 3.76 | 3.80 | -1.20% | 86,089 |
| 2025-12-23 | 3.80 | 3.86 | 3.79 | 3.85 | +1.37% | 264,234 |
| 2025-12-22 | 3.73 | 3.80 | 3.71 | 3.80 | +1.39% | 388,236 |
| 2025-12-19 | 3.63 | 3.78 | 3.63 | 3.74 | +3.37% | 796,242 |
| 2025-12-18 | 3.63 | 3.66 | 3.57 | 3.62 | +0.00% | 327,215 |
| 2025-12-17 | 3.63 | 3.67 | 3.60 | 3.62 | +0.00% | 300,959 |
| 2025-12-16 | 3.58 | 3.64 | 3.55 | 3.62 | +1.00% | 335,636 |
| 2025-12-15 | 3.57 | 3.61 | 3.52 | 3.59 | +0.17% | 627,287 |
| 2025-12-12 | 3.69 | 3.73 | 3.57 | 3.58 | -2.82% | 235,625 |
| 2025-12-11 | 3.82 | 3.82 | 3.68 | 3.68 | -3.31% | 433,406 |
| 2025-12-10 | 3.79 | 3.90 | 3.77 | 3.81 | +1.11% | 407,308 |
| 2025-12-09 | 3.85 | 3.85 | 3.72 | 3.77 | -1.82% | 352,743 |
| 2025-12-08 | 3.79 | 3.87 | 3.79 | 3.84 | +2.07% | 468,825 |
| 2025-12-05 | 3.73 | 3.78 | 3.69 | 3.76 | +1.90% | 360,606 |
| 2025-12-04 | 3.87 | 3.89 | 3.66 | 3.69 | -3.86% | 565,923 |
| 2025-12-03 | 3.86 | 3.91 | 3.78 | 3.84 | +0.16% | 464,100 |
| 2025-12-02 | 3.73 | 3.83 | 3.70 | 3.83 | +2.08% | 414,034 |
| 2025-12-01 | 3.73 | 3.76 | 3.64 | 3.75 | +0.75% | 360,600 |
| 2025-11-28 | 3.68 | 3.75 | 3.63 | 3.73 | +1.53% | 372,522 |
| 2025-11-27 | 3.58 | 3.67 | 3.58 | 3.67 | +2.51% | 423,888 |
| 2025-11-26 | 3.54 | 3.61 | 3.54 | 3.58 | +1.19% | 278,772 |
| 2025-11-25 | 3.52 | 3.56 | 3.48 | 3.54 | +2.20% | 437,795 |
| 2025-11-24 | 3.36 | 3.49 | 3.32 | 3.46 | +4.34% | 574,089 |
| 2025-11-21 | 3.28 | 3.33 | 3.28 | 3.32 | -0.66% | 230,907 |
| 2025-11-20 | 3.43 | 3.47 | 3.34 | 3.34 | -1.42% | 275,747 |
| 2025-11-19 | 3.33 | 3.42 | 3.31 | 3.39 | +1.62% | 238,978 |
| 2025-11-18 | 3.29 | 3.35 | 3.27 | 3.33 | -0.24% | 263,759 |
| 2025-11-17 | 3.39 | 3.41 | 3.32 | 3.34 | -1.71% | 283,128 |
| 2025-11-14 | 3.43 | 3.45 | 3.36 | 3.40 | -1.73% | 305,137 |
| 2025-11-13 | 3.42 | 3.56 | 3.42 | 3.46 | +0.82% | 307,316 |
| 2025-11-12 | 3.41 | 3.50 | 3.41 | 3.43 | +0.41% | 343,244 |
| 2025-11-11 | 3.41 | 3.43 | 3.38 | 3.42 | -0.70% | 256,564 |
| 2025-11-10 | 3.40 | 3.50 | 3.38 | 3.44 | +3.43% | 706,158 |
| 2025-11-07 | 3.44 | 3.47 | 3.30 | 3.33 | -2.63% | 639,648 |
| 2025-11-06 | 3.45 | 3.48 | 3.40 | 3.42 | -1.27% | 406,674 |
| 2025-11-05 | 3.49 | 3.49 | 3.43 | 3.46 | -1.42% | 563,648 |
| 2025-11-04 | 3.48 | 3.56 | 3.41 | 3.51 | -0.45% | 547,162 |
| 2025-11-03 | 3.71 | 3.73 | 3.53 | 3.53 | -5.31% | 868,701 |
| 2025-10-31 | 3.75 | 3.82 | 3.71 | 3.73 | -0.64% | 553,656 |
| 2025-10-30 | 4.00 | 4.04 | 3.75 | 3.75 | -6.34% | 930,585 |
| 2025-10-29 | 3.96 | 4.10 | 3.91 | 4.00 | +2.14% | 1,212,994 |
| 2025-10-28 | 4.25 | 4.25 | 3.83 | 3.92 | -12.77% | 2,584,011 |
| 2025-10-27 | 4.53 | 4.55 | 4.45 | 4.49 | -0.09% | 267,679 |
| 2025-10-24 | 4.32 | 4.53 | 4.31 | 4.50 | +3.64% | 325,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+33.90%）。最も弱い月：10月（-21.39%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Clariane SE（CLARI.PA）の直近終値は？
2026-10-16 時点で 3.43。Closelookデータレイクの日次価格記録より。
CLARI.PA の52週高値・安値は？
直近52週間で高値 4.68、安値 3.12（2026-10-16 時点）。
Clariane SE が歴史的に最も強い月と弱い月は？
歴史的に、CLARI.PA の最も強い月は 2月（平均 +33.90%）、最も弱い月は 10月（平均 -21.39%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。