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 |
|---|---|---|---|---|---|
| 2025/08/08 | 114 | 115 | 111 | 112 | 698,200 |
| 2025/08/07 | 112 | 115 | 112 | 113 | 291,900 |
| 2025/08/06 | 115 | 115 | 113 | 113 | 397,900 |
| 2025/08/05 | 114 | 115 | 112 | 115 | 376,200 |
| 2025/08/04 | 112 | 114 | 111 | 112 | 545,200 |
| 2025/08/01 | 114 | 114 | 112 | 114 | 239,700 |
| 2025/07/31 | 112 | 115 | 112 | 114 | 262,000 |
| 2025/07/30 | 115 | 115 | 110 | 113 | 761,900 |
| 2025/07/29 | 117 | 117 | 112 | 113 | 674,500 |
| 2025/07/28 | 118 | 119 | 117 | 117 | 330,400 |
| 2025/07/25 | 119 | 120 | 116 | 117 | 792,500 |
| 2025/07/24 | 123 | 123 | 117 | 119 | 1,329,600 |
| 2025/07/23 | 121 | 124 | 120 | 123 | 595,900 |
| 2025/07/22 | 127 | 129 | 121 | 121 | 689,900 |
| 2025/07/18 | 131 | 131 | 126 | 126 | 333,800 |
| 2025/07/17 | 129 | 133 | 128 | 129 | 345,900 |
| 2025/07/16 | 128 | 133 | 122 | 130 | 937,000 |
| 2025/07/15 | 133 | 137 | 130 | 131 | 543,800 |
| 2025/07/14 | 137 | 139 | 133 | 134 | 792,800 |
| 2025/07/11 | 135 | 141 | 133 | 137 | 1,793,400 |
| 2025/07/10 | 130 | 137 | 128 | 133 | 1,216,600 |
| 2025/07/09 | 123 | 130 | 122 | 130 | 1,206,800 |
| 2025/07/08 | 118 | 124 | 116 | 122 | 420,600 |
| 2025/07/07 | 116 | 123 | 115 | 119 | 601,500 |
| 2025/07/04 | 116 | 117 | 114 | 114 | 520,900 |
| 2025/07/03 | 116 | 118 | 113 | 117 | 296,500 |
| 2025/07/02 | 118 | 118 | 114 | 116 | 716,200 |
| 2025/07/01 | 134 | 136 | 119 | 120 | 2,474,800 |
| 2025/06/30 | 129 | 137 | 127 | 130 | 943,000 |
| 2025/06/27 | 128 | 133 | 127 | 131 | 690,700 |
| 2025/06/26 | 129 | 132 | 126 | 129 | 843,400 |
| 2025/06/25 | 130 | 131 | 125 | 128 | 709,600 |
| 2025/06/24 | 122 | 129 | 119 | 128 | 1,248,900 |
| 2025/06/23 | 130 | 132 | 116 | 121 | 4,409,400 |
| 2025/06/20 | 124 | 125 | 119 | 120 | 693,100 |
| 2025/06/19 | 124 | 129 | 123 | 125 | 509,500 |
| 2025/06/18 | 127 | 128 | 122 | 125 | 590,300 |
| 2025/06/17 | 129 | 131 | 125 | 128 | 701,100 |
| 2025/06/16 | 127 | 131 | 123 | 130 | 436,600 |
| 2025/06/13 | 128 | 130 | 126 | 126 | 357,100 |
| 2025/06/12 | 132 | 135 | 127 | 128 | 912,900 |
| 2025/06/11 | 132 | 137 | 131 | 132 | 1,276,000 |
| 2025/06/10 | 127 | 131 | 124 | 128 | 1,206,300 |
| 2025/06/09 | 117 | 127 | 117 | 126 | 532,200 |
| 2025/06/06 | 120 | 120 | 116 | 116 | 351,300 |
| 2025/06/05 | 120 | 122 | 119 | 120 | 455,700 |
| 2025/06/04 | 124 | 128 | 119 | 119 | 916,800 |
| 2025/06/03 | 123 | 125 | 120 | 121 | 390,600 |
| 2025/06/02 | 123 | 127 | 121 | 122 | 590,900 |
| 2025/05/30 | 115 | 128 | 115 | 127 | 1,874,000 |
| 2025/05/29 | 117 | 117 | 114 | 116 | 217,000 |
| 2025/05/28 | 114 | 117 | 113 | 117 | 184,300 |
| 2025/05/27 | 113 | 115 | 112 | 113 | 322,600 |
| 2025/05/26 | 112 | 114 | 111 | 113 | 218,500 |
| 2025/05/23 | 115 | 117 | 111 | 113 | 391,100 |
| 2025/05/22 | 113 | 116 | 113 | 115 | 352,800 |
| 2025/05/21 | 119 | 121 | 115 | 115 | 594,100 |
| 2025/05/20 | 118 | 121 | 117 | 117 | 571,300 |
| 2025/05/19 | 117 | 119 | 114 | 117 | 778,300 |
| 2025/05/16 | 106 | 119 | 105 | 118 | 2,435,900 |
| 2025/05/15 | 104 | 105 | 102 | 105 | 375,700 |
| 2025/05/14 | 102 | 106 | 102 | 106 | 659,500 |
| 2025/05/13 | 102 | 104 | 101 | 102 | 692,500 |
| 2025/05/12 | 102 | 102 | 100 | 100 | 298,600 |
| 2025/05/09 | 101 | 103 | 100 | 101 | 469,900 |
| 2025/05/08 | 102 | 102 | 100 | 100 | 563,900 |
| 2025/05/07 | 103 | 103 | 101 | 102 | 182,400 |
| 2025/05/02 | 105 | 105 | 101 | 102 | 714,600 |
| 2025/05/01 | 107 | 107 | 103 | 104 | 896,200 |
| 2025/04/30 | 107 | 114 | 105 | 107 | 5,160,500 |
| 2025/04/28 | 107 | 108 | 106 | 108 | 336,600 |
| 2025/04/25 | 105 | 107 | 104 | 106 | 364,500 |
| 2025/04/24 | 107 | 108 | 104 | 104 | 521,400 |
| 2025/04/23 | 109 | 109 | 106 | 108 | 366,800 |
| 2025/04/22 | 107 | 109 | 106 | 108 | 287,900 |
| 2025/04/21 | 111 | 117 | 105 | 109 | 2,309,600 |
| 2025/04/18 | 110 | 112 | 109 | 112 | 524,300 |
| 2025/04/17 | 107 | 111 | 106 | 110 | 479,200 |
| 2025/04/16 | 113 | 114 | 106 | 107 | 1,273,500 |
| 2025/04/15 | 115 | 126 | 106 | 113 | 5,382,100 |
| 2025/04/14 | 112 | 116 | 112 | 114 | 778,000 |
| 2025/04/11 | 102 | 110 | 102 | 110 | 969,100 |
| 2025/04/10 | 105 | 107 | 102 | 104 | 793,300 |
| 2025/04/09 | 100 | 103 | 95 | 100 | 1,232,100 |
| 2025/04/08 | 92 | 102 | 92 | 101 | 1,370,400 |
| 2025/04/07 | 92 | 100 | 87 | 87 | 5,460,000 |
| 2025/04/04 | 102 | 110 | 96 | 102 | 3,877,700 |
| 2025/04/03 | 107 | 109 | 100 | 105 | 1,944,500 |
| 2025/04/02 | 109 | 119 | 103 | 107 | 3,434,400 |
| 2025/04/01 | 107 | 109 | 106 | 107 | 457,200 |
| 2025/03/31 | 104 | 109 | 104 | 106 | 728,800 |
| 2025/03/28 | 110 | 111 | 106 | 107 | 1,446,200 |
| 2025/03/27 | 116 | 121 | 111 | 112 | 3,583,100 |
| 2025/03/26 | 119 | 122 | 115 | 116 | 1,979,800 |
| 2025/03/25 | 115 | 116 | 113 | 114 | 367,500 |
| 2025/03/24 | 118 | 118 | 114 | 114 | 638,600 |
| 2025/03/21 | 121 | 122 | 117 | 117 | 1,385,500 |
| 2025/03/19 | 120 | 127 | 119 | 120 | 4,146,200 |
| 2025/03/18 | 119 | 119 | 114 | 115 | 543,000 |
| 2025/03/17 | 118 | 120 | 117 | 118 | 527,200 |
| 2025/03/14 | 118 | 121 | 117 | 118 | 561,500 |
| 2025/03/13 | 119 | 120 | 116 | 118 | 577,400 |
| 2025/03/12 | 118 | 121 | 117 | 119 | 665,700 |
| 2025/03/11 | 113 | 118 | 111 | 118 | 722,700 |
| 2025/03/10 | 112 | 115 | 110 | 114 | 912,500 |
| 2025/03/07 | 112 | 114 | 111 | 112 | 1,294,300 |
| 2025/03/06 | 117 | 118 | 114 | 114 | 1,183,300 |
| 2025/03/05 | 119 | 120 | 117 | 117 | 443,800 |
| 2025/03/04 | 119 | 121 | 116 | 118 | 1,058,600 |
| 2025/03/03 | 120 | 123 | 119 | 121 | 865,200 |
| 2025/02/28 | 122 | 126 | 117 | 119 | 1,768,700 |
| 2025/02/27 | 125 | 128 | 123 | 123 | 1,282,900 |
| 2025/02/26 | 128 | 129 | 125 | 125 | 1,526,900 |
| 2025/02/25 | 127 | 132 | 127 | 128 | 1,569,200 |
| 2025/02/21 | 131 | 136 | 128 | 130 | 4,013,400 |
| 2025/02/20 | 142 | 144 | 132 | 132 | 7,786,000 |
| 2025/02/19 | 164 | 168 | 147 | 147 | 25,013,500 |
| 2025/02/18 | 157 | 192 | 157 | 184 | 56,372,900 |
| 2025/02/17 | 130 | 147 | 130 | 142 | 3,646,100 |
| 2025/02/14 | 142 | 142 | 128 | 132 | 3,214,500 |
| 2025/02/13 | 133 | 152 | 133 | 143 | 5,854,500 |
| 2025/02/12 | 137 | 138 | 126 | 135 | 3,879,200 |
| 2025/02/10 | 135 | 142 | 132 | 141 | 2,708,100 |
| 2025/02/07 | 135 | 148 | 132 | 139 | 9,331,600 |
| 2025/02/06 | 124 | 143 | 122 | 140 | 15,253,000 |
| 2025/02/05 | 117 | 125 | 114 | 119 | 2,947,300 |
| 2025/02/04 | 123 | 123 | 113 | 116 | 2,880,600 |
| 2025/02/03 | 120 | 124 | 116 | 116 | 2,875,600 |
| 2025/01/31 | 118 | 124 | 117 | 122 | 2,311,800 |
| 2025/01/30 | 121 | 121 | 115 | 118 | 3,842,900 |
| 2025/01/29 | 139 | 141 | 124 | 124 | 8,855,200 |
| 2025/01/28 | 126 | 139 | 125 | 129 | 3,006,500 |
| 2025/01/27 | 130 | 132 | 127 | 128 | 1,795,100 |
| 2025/01/24 | 137 | 140 | 127 | 128 | 4,008,000 |
| 2025/01/23 | 136 | 147 | 132 | 136 | 5,432,300 |
| 2025/01/22 | 138 | 141 | 133 | 135 | 1,421,300 |
| 2025/01/21 | 142 | 143 | 135 | 139 | 2,139,200 |
| 2025/01/20 | 148 | 151 | 144 | 144 | 1,691,700 |
| 2025/01/17 | 156 | 160 | 147 | 154 | 2,674,100 |
| 2025/01/16 | 162 | 163 | 148 | 148 | 2,132,800 |
| 2025/01/15 | 158 | 160 | 155 | 158 | 1,202,100 |
| 2025/01/14 | 166 | 166 | 154 | 158 | 1,742,000 |
| 2025/01/10 | 171 | 173 | 162 | 163 | 2,227,000 |
| 2025/01/09 | 170 | 177 | 167 | 174 | 1,990,200 |
| 2025/01/08 | 174 | 183 | 169 | 169 | 3,179,800 |
| 2025/01/07 | 172 | 176 | 165 | 172 | 2,495,100 |
| 2025/01/06 | 193 | 197 | 172 | 178 | 5,633,900 |
| 2024/12/30 | 206 | 210 | 191 | 201 | 15,842,100 |
| 2024/12/27 | 159 | 198 | 156 | 163 | 10,834,800 |
| 2024/12/26 | 154 | 165 | 154 | 163 | 4,709,900 |
| 2024/12/25 | 180 | 183 | 147 | 152 | 8,570,700 |
| 2024/12/24 | 171 | 182 | 166 | 175 | 6,247,100 |
| 2024/12/23 | 217 | 217 | 186 | 186 | 11,495,800 |
| 2024/12/20 | 226 | 254 | 200 | 225 | 22,069,600 |
| 2024/12/19 | 208 | 249 | 206 | 235 | 34,107,400 |
| 2024/12/18 | 200 | 218 | 184 | 204 | 41,527,700 |
| 2024/12/17 | 140 | 180 | 139 | 180 | 39,824,200 |
| 2024/12/16 | 104 | 140 | 103 | 130 | 24,986,600 |
| 2024/12/13 | 100 | 108 | 98 | 104 | 3,918,500 |
| 2024/12/12 | 100 | 102 | 96 | 98 | 2,069,200 |
| 2024/12/11 | 96 | 103 | 93 | 100 | 7,007,200 |
| 2024/12/10 | 89 | 97 | 88 | 96 | 2,909,600 |
| 2024/12/09 | 88 | 89 | 87 | 87 | 1,062,900 |
| 2024/12/06 | 95 | 96 | 88 | 89 | 3,508,300 |
| 2024/12/05 | 98 | 98 | 94 | 95 | 1,545,200 |
| 2024/12/04 | 99 | 100 | 96 | 97 | 1,990,600 |
| 2024/12/03 | 103 | 109 | 98 | 99 | 7,663,200 |
| 2024/12/02 | 102 | 115 | 96 | 96 | 14,421,900 |
| 2024/11/29 | 95 | 103 | 93 | 100 | 5,225,000 |
| 2024/11/28 | 93 | 98 | 92 | 96 | 2,439,200 |
| 2024/11/27 | 101 | 102 | 92 | 93 | 5,046,500 |
| 2024/11/26 | 95 | 112 | 92 | 102 | 18,603,000 |
| 2024/11/25 | 95 | 100 | 91 | 93 | 4,969,600 |
| 2024/11/22 | 105 | 106 | 97 | 98 | 6,620,900 |
| 2024/11/21 | 109 | 133 | 100 | 104 | 23,043,100 |
| 2024/11/20 | 93 | 124 | 93 | 112 | 44,546,000 |
| 2024/11/19 | 80 | 97 | 73 | 97 | 28,181,200 |
| 2024/11/18 | 67 | 69 | 67 | 67 | 91,000 |
| 2024/11/15 | 69 | 69 | 68 | 69 | 83,900 |
| 2024/11/14 | 70 | 70 | 68 | 69 | 86,700 |
| 2024/11/13 | 70 | 70 | 68 | 68 | 149,600 |
| 2024/11/12 | 69 | 72 | 69 | 71 | 276,800 |
| 2024/11/11 | 69 | 69 | 66 | 68 | 219,500 |
| 2024/11/08 | 70 | 70 | 68 | 69 | 92,600 |
| 2024/11/07 | 68 | 70 | 68 | 69 | 79,700 |
| 2024/11/06 | 68 | 69 | 66 | 69 | 280,300 |
| 2024/11/05 | 69 | 69 | 67 | 68 | 80,400 |
| 2024/11/01 | 69 | 69 | 68 | 69 | 71,700 |
| 2024/10/31 | 68 | 69 | 67 | 68 | 111,700 |
| 2024/10/30 | 67 | 71 | 67 | 69 | 487,200 |
| 2024/10/29 | 67 | 68 | 66 | 66 | 326,400 |
| 2024/10/28 | 66 | 67 | 64 | 66 | 486,400 |
| 2024/10/25 | 67 | 68 | 66 | 66 | 191,500 |
| 2024/10/24 | 67 | 69 | 66 | 69 | 202,500 |
| 2024/10/23 | 68 | 69 | 67 | 68 | 354,900 |
| 2024/10/22 | 70 | 71 | 69 | 69 | 260,600 |
| 2024/10/21 | 70 | 71 | 69 | 71 | 233,700 |
| 2024/10/18 | 79 | 80 | 70 | 70 | 3,986,600 |
| 2024/10/17 | 70 | 71 | 70 | 71 | 26,800 |
| 2024/10/16 | 70 | 71 | 70 | 70 | 82,500 |