日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デ・ウエスタン・セラピテクス研究所(4576)の株価時系列情報

デ・ウエスタン・セラピテクス研究所(4576)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,087 1,088 1,054 1,055 192,700
2014/12/29 1,081 1,137 1,053 1,082 452,900
2014/12/26 1,006 1,106 1,005 1,104 560,900
2014/12/25 1,007 1,039 1,003 1,012 463,300
2014/12/24 1,022 1,035 993 997 668,600
2014/12/22 1,119 1,119 1,052 1,052 407,800
2014/12/19 1,108 1,127 1,091 1,120 274,600
2014/12/18 1,080 1,135 1,080 1,112 287,300
2014/12/17 1,080 1,115 1,069 1,074 332,300
2014/12/16 1,148 1,155 1,060 1,080 532,900
2014/12/15 1,162 1,209 1,144 1,157 372,300
2014/12/12 1,209 1,219 1,170 1,173 301,000
2014/12/11 1,156 1,203 1,129 1,197 407,300
2014/12/10 1,159 1,230 1,150 1,170 469,600
2014/12/09 1,200 1,212 1,181 1,182 338,800
2014/12/08 1,230 1,243 1,200 1,206 370,200
2014/12/05 1,260 1,277 1,225 1,225 532,500
2014/12/04 1,298 1,313 1,241 1,256 855,300
2014/12/03 1,435 1,462 1,323 1,323 1,827,900
2014/12/02 1,378 1,395 1,354 1,385 773,600
2014/12/01 1,345 1,385 1,308 1,339 896,800
2014/11/28 1,400 1,450 1,305 1,349 3,490,300
2014/11/27 1,291 1,315 1,261 1,262 478,300
2014/11/26 1,350 1,360 1,291 1,291 669,000
2014/11/25 1,295 1,364 1,265 1,343 1,074,900
2014/11/21 1,280 1,365 1,232 1,320 1,071,300
2014/11/20 1,325 1,327 1,282 1,305 832,300
2014/11/19 1,292 1,337 1,242 1,287 1,345,900
2014/11/18 1,180 1,249 1,156 1,232 804,800
2014/11/17 1,200 1,210 1,143 1,150 517,500
2014/11/14 1,235 1,258 1,172 1,193 717,100
2014/11/13 1,300 1,312 1,245 1,250 749,100
2014/11/12 1,394 1,416 1,290 1,300 1,129,500
2014/11/11 1,410 1,505 1,376 1,394 2,704,500
2014/11/10 1,230 1,509 1,214 1,390 4,889,500
2014/11/07 1,222 1,265 1,198 1,210 660,100
2014/11/06 1,248 1,294 1,189 1,215 1,129,200
2014/11/05 1,141 1,225 1,136 1,220 840,100
2014/11/04 1,149 1,207 1,106 1,178 1,100,400
2014/10/31 1,093 1,103 1,027 1,090 1,042,300
2014/10/30 1,150 1,181 1,081 1,094 616,800
2014/10/29 1,142 1,188 1,137 1,165 532,600
2014/10/28 1,147 1,200 1,126 1,142 751,300
2014/10/27 1,227 1,248 1,165 1,184 563,300
2014/10/24 1,307 1,325 1,222 1,228 742,200
2014/10/23 1,230 1,340 1,223 1,284 1,323,200
2014/10/22 1,271 1,289 1,218 1,233 607,600
2014/10/21 1,299 1,310 1,238 1,257 676,800
2014/10/20 1,300 1,331 1,280 1,309 852,000
2014/10/17 1,288 1,335 1,241 1,243 1,263,800
2014/10/16 1,155 1,286 1,152 1,239 1,560,000
2014/10/15 1,180 1,250 1,164 1,245 1,434,900
2014/10/14 1,130 1,185 1,113 1,139 761,500
2014/10/10 1,198 1,199 1,125 1,180 1,227,900
2014/10/09 1,299 1,351 1,218 1,218 1,038,500
2014/10/08 1,266 1,340 1,209 1,308 1,868,000
2014/10/07 1,365 1,380 1,276 1,283 1,509,300
2014/10/06 1,448 1,466 1,384 1,390 1,502,500
2014/10/03 1,360 1,467 1,309 1,448 2,757,500
2014/10/02 1,300 1,395 1,249 1,357 2,155,000
2014/10/01 1,570 1,587 1,378 1,388 2,625,100
2014/09/30 1,590 1,633 1,525 1,570 2,021,400
2014/09/29 1,743 1,865 1,597 1,621 5,400,700
2014/09/26 1,590 1,829 1,587 1,703 3,605,700
2014/09/25 1,671 1,679 1,595 1,608 944,900
2014/09/24 1,590 1,686 1,582 1,671 1,561,300
2014/09/22 1,711 1,745 1,618 1,625 2,307,900
2014/09/19 1,665 1,754 1,626 1,711 3,482,000
2014/09/18 1,615 1,723 1,586 1,644 4,414,900
2014/09/17 1,616 1,655 1,546 1,578 2,537,200
2014/09/16 1,760 1,820 1,572 1,590 4,796,800
2014/09/12 1,580 1,929 1,560 1,787 11,411,200
2014/09/11 1,691 1,733 1,544 1,575 4,326,100
2014/09/10 1,740 1,784 1,598 1,669 5,054,900
2014/09/09 1,860 1,877 1,705 1,714 4,393,600
2014/09/08 2,023 2,196 1,786 1,805 8,496,300
2014/09/05 2,720 2,900 2,070 2,173 10,137,100
2014/09/04 2,900 3,195 2,500 2,520 8,088,800
2014/09/03 2,652 2,983 2,602 2,964 8,778,600
2014/09/02 2,430 2,682 2,386 2,483 6,200,200
2014/09/01 2,050 2,320 2,018 2,320 6,858,600
2014/08/29 2,065 2,219 1,881 1,920 5,587,100
2014/08/28 1,975 2,030 1,875 1,875 5,884,700
2014/08/27 2,901 3,040 2,375 2,375 935,800
2014/08/26 2,864 2,956 2,770 2,875 1,405,200
2014/08/25 2,964 3,050 2,790 2,833 1,336,100
2014/08/22 3,010 3,070 2,852 3,060 1,610,700
2014/08/21 3,045 3,220 2,979 3,170 1,261,600
2014/08/20 3,310 3,345 3,030 3,040 1,117,800
2014/08/19 3,545 3,550 3,255 3,375 1,917,000
2014/08/18 3,115 3,495 3,055 3,495 2,303,900
2014/08/15 3,245 3,345 2,961 2,995 2,858,300
2014/08/14 3,120 3,475 2,996 3,055 7,447,600
2014/08/13 2,656 2,996 2,600 2,996 6,195,400
2014/08/12 2,640 2,719 2,447 2,496 1,523,200
2014/08/11 2,430 2,735 2,403 2,645 2,280,500
2014/08/08 2,403 2,422 2,210 2,331 975,000
2014/08/07 2,400 2,477 2,272 2,452 954,000
2014/08/06 2,570 2,579 2,200 2,351 1,331,900
2014/08/05 2,545 2,650 2,498 2,499 1,362,800
2014/08/04 2,490 2,689 2,490 2,499 1,697,800
2014/08/01 2,500 2,618 2,452 2,499 1,639,300
2014/07/31 2,655 2,750 2,581 2,608 2,951,200
2014/07/30 2,440 2,763 2,418 2,675 4,624,200
2014/07/29 2,170 2,500 2,160 2,467 4,364,600
2014/07/28 2,242 2,340 2,159 2,193 2,658,000
2014/07/25 2,159 2,383 2,053 2,280 8,055,800
2014/07/24 1,830 2,199 1,810 2,199 7,015,500
2014/07/23 1,686 1,811 1,650 1,799 1,087,900
2014/07/22 1,568 1,675 1,555 1,665 546,300
2014/07/18 1,552 1,615 1,550 1,580 399,100
2014/07/17 1,622 1,680 1,605 1,619 427,400
2014/07/16 1,664 1,679 1,607 1,621 356,100
2014/07/15 1,713 1,730 1,670 1,683 388,600
2014/07/14 1,656 1,719 1,647 1,708 450,200
2014/07/11 1,522 1,662 1,511 1,645 772,100
2014/07/10 1,640 1,695 1,585 1,602 548,800
2014/07/09 1,642 1,681 1,640 1,648 339,300
2014/07/08 1,710 1,733 1,665 1,701 378,200
2014/07/07 1,694 1,750 1,692 1,721 484,200
2014/07/04 1,659 1,701 1,623 1,698 433,900
2014/07/03 1,680 1,684 1,610 1,631 791,100
2014/07/02 1,743 1,768 1,690 1,701 776,300
2014/07/01 1,795 1,808 1,735 1,744 718,600
2014/06/30 1,789 1,831 1,735 1,775 997,700
2014/06/27 1,869 1,892 1,700 1,762 2,615,600
2014/06/26 1,692 1,836 1,660 1,835 2,561,800
2014/06/25 1,775 1,860 1,681 1,711 1,816,000
2014/06/24 1,705 1,828 1,673 1,759 2,391,300
2014/06/23 1,649 1,730 1,556 1,702 1,962,200
2014/06/20 1,766 1,835 1,617 1,634 2,978,800
2014/06/19 1,680 1,845 1,674 1,803 4,116,100
2014/06/18 1,529 1,747 1,512 1,663 5,099,600
2014/06/17 1,552 1,568 1,453 1,509 1,772,600
2014/06/16 1,450 1,604 1,440 1,485 3,146,900
2014/06/13 1,345 1,583 1,315 1,499 7,088,300
2014/06/12 1,245 1,369 1,233 1,329 1,534,200
2014/06/11 1,202 1,297 1,185 1,270 807,200
2014/06/10 1,262 1,266 1,207 1,222 659,000
2014/06/09 1,306 1,310 1,254 1,262 596,700
2014/06/06 1,248 1,297 1,220 1,282 728,800
2014/06/05 1,319 1,360 1,225 1,263 880,800
2014/06/04 1,214 1,318 1,204 1,290 1,266,600
2014/06/03 1,269 1,275 1,201 1,219 1,210,200
2014/06/02 1,314 1,328 1,264 1,281 1,338,400
2014/05/30 1,238 1,378 1,200 1,314 3,413,200
2014/05/29 1,190 1,238 1,155 1,194 1,092,900
2014/05/28 1,269 1,310 1,176 1,200 2,479,900
2014/05/27 1,171 1,421 1,133 1,170 7,550,700
2014/05/26 1,033 1,141 1,006 1,141 1,263,200
2014/05/23 1,000 1,055 963 991 1,796,600
2014/05/22 912 1,002 883 1,002 1,696,200
2014/05/21 829 859 820 852 213,500
2014/05/20 821 885 820 853 412,400
2014/05/19 930 944 825 832 747,200
2014/05/16 963 1,050 925 945 1,879,600
2014/05/15 901 965 890 962 719,800
2014/05/14 910 947 899 915 653,700
2014/05/13 886 912 877 905 224,100
2014/05/12 903 910 870 879 269,100
2014/05/09 910 918 899 906 210,100
2014/05/08 907 935 903 920 490,900
2014/05/07 847 922 837 915 951,600
2014/05/02 806 847 806 830 297,800
2014/05/01 728 844 728 829 558,200
2014/04/30 763 771 724 743 294,800
2014/04/28 797 808 732 754 577,500
2014/04/25 830 850 810 812 265,400
2014/04/24 872 873 823 830 466,200
2014/04/23 881 892 871 880 294,300
2014/04/22 909 912 883 889 343,300
2014/04/21 903 917 900 909 424,800
2014/04/18 883 920 883 916 521,200
2014/04/17 915 942 882 883 743,100
2014/04/16 884 918 882 900 439,600
2014/04/15 930 934 891 899 440,200
2014/04/14 906 940 899 915 424,500
2014/04/11 865 915 855 915 534,600
2014/04/10 943 960 880 910 1,339,400
2014/04/09 903 947 892 921 1,179,300
2014/04/08 895 984 877 920 2,760,100
2014/04/07 878 892 853 865 780,000
2014/04/04 955 1,004 890 908 3,514,700
2014/04/03 915 921 870 880 502,800
2014/04/02 927 930 861 902 783,800
2014/04/01 863 966 860 907 2,294,500
2014/03/31 834 858 811 854 537,200
2014/03/28 796 826 785 819 615,100
2014/03/27 753 811 744 803 505,000
2014/03/26 771 780 723 753 466,800
2014/03/25 790 822 758 779 349,300
2014/03/24 745 818 744 804 389,300
2014/03/20 805 813 738 760 552,500
2014/03/19 833 857 780 797 866,800
2014/03/18 766 823 756 803 711,500
2014/03/17 730 771 719 737 431,900
2014/03/14 736 823 716 752 1,129,700
2014/03/13 821 848 747 763 899,100
2014/03/12 840 887 810 830 1,294,800
2014/03/11 840 957 805 831 4,715,000
2014/03/10 726 855 722 855 2,683,300
2014/03/07 758 768 693 705 996,200
2014/03/06 642 738 640 738 1,121,100
2014/03/05 628 653 627 638 264,500
2014/03/04 621 636 612 618 166,500
2014/03/03 640 647 603 634 359,600
2014/02/28 630 647 621 630 197,100
2014/02/27 656 667 628 631 224,000
2014/02/26 647 675 633 659 327,400
2014/02/25 672 673 651 653 158,600
2014/02/24 654 674 644 663 159,300
2014/02/21 641 666 640 660 191,300
2014/02/20 653 686 630 636 249,600
2014/02/19 644 684 640 657 265,400
2014/02/18 643 652 615 647 276,700
2014/02/17 643 668 610 638 341,700
2014/02/14 700 715 635 643 502,800
2014/02/13 735 743 682 690 725,400
2014/02/12 680 739 680 714 702,200
2014/02/10 633 695 632 675 532,600
2014/02/07 634 664 611 624 503,600
2014/02/06 581 647 581 624 724,300
2014/02/05 644 644 560 593 715,900
2014/02/04 597 635 552 596 1,418,700
2014/02/03 823 823 699 702 586,000
2014/01/31 839 855 815 822 316,200
2014/01/30 890 899 819 835 549,400
2014/01/29 824 849 824 848 171,200
2014/01/28 830 848 800 812 213,200
2014/01/27 846 856 826 827 319,800
2014/01/24 857 888 855 876 216,600
2014/01/23 910 912 873 875 405,700
2014/01/22 864 914 861 913 495,000
2014/01/21 890 890 865 865 224,900
2014/01/20 875 899 870 888 206,600
2014/01/17 860 887 856 884 199,300
2014/01/16 878 890 859 867 345,600
2014/01/15 865 885 855 865 254,300
2014/01/14 868 868 845 851 205,000
2014/01/10 866 899 861 883 298,300
2014/01/09 859 889 848 881 372,200
2014/01/08 840 857 830 844 201,700
2014/01/07 875 902 838 840 443,600
2014/01/06 908 916 882 890 312,000

このページの先頭へ