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
2026/07/07 83 85 80 82 319,100
2026/07/06 81 83 80 83 323,900
2026/07/03 77 81 75 79 380,700
2026/07/02 74 77 73 76 143,100
2026/07/01 73 74 72 73 70,300
2026/06/30 72 75 72 74 174,000
2026/06/29 70 74 70 73 158,000
2026/06/26 70 71 69 69 114,800
2026/06/25 69 72 68 69 230,600
2026/06/24 67 71 67 70 128,800
2026/06/23 70 70 67 67 293,400
2026/06/22 70 72 70 71 75,800
2026/06/19 72 73 70 70 108,400
2026/06/18 74 74 71 71 147,800
2026/06/17 70 76 70 73 440,700
2026/06/16 73 73 69 70 265,900
2026/06/15 69 72 69 70 337,300
2026/06/12 66 68 66 68 210,800
2026/06/11 68 69 66 67 273,300
2026/06/10 70 71 67 68 478,300
2026/06/09 70 71 69 71 178,300
2026/06/08 70 72 68 71 484,300
2026/06/05 69 75 69 73 488,600
2026/06/04 71 71 69 70 556,100
2026/06/03 72 72 71 71 352,200
2026/06/02 72 74 72 73 259,400
2026/06/01 75 75 71 72 905,100
2026/05/29 78 78 75 76 256,100
2026/05/28 78 79 77 77 199,800
2026/05/27 76 79 75 79 281,500
2026/05/26 79 79 76 76 538,800
2026/05/25 80 81 78 80 154,800
2026/05/22 80 81 79 80 209,700
2026/05/21 78 80 77 80 307,400
2026/05/20 82 82 76 78 924,500
2026/05/19 80 82 80 82 226,000
2026/05/18 81 82 79 80 411,200
2026/05/15 86 86 79 79 1,370,300
2026/05/14 88 90 88 88 320,000
2026/05/13 87 89 87 88 178,900
2026/05/12 90 90 87 87 606,300
2026/05/11 90 91 90 90 101,700
2026/05/08 90 91 90 90 118,200
2026/05/07 91 92 90 91 290,600
2026/05/01 91 91 90 91 65,100
2026/04/30 91 92 90 90 145,800
2026/04/28 91 93 91 91 130,300
2026/04/27 93 93 91 91 168,300
2026/04/24 91 93 91 92 238,800
2026/04/23 93 94 91 91 578,200
2026/04/22 93 94 93 93 40,700
2026/04/21 95 95 93 94 192,000
2026/04/20 95 95 94 95 82,300
2026/04/17 94 95 94 94 45,800
2026/04/16 93 95 93 94 167,600
2026/04/15 93 95 93 93 334,100
2026/04/14 92 95 92 94 475,600
2026/04/13 93 93 91 92 426,000
2026/04/10 94 94 92 93 455,400
2026/04/09 95 96 93 93 239,500
2026/04/08 93 96 93 96 689,500
2026/04/07 93 94 92 94 227,300
2026/04/06 92 94 92 93 267,100
2026/04/03 93 94 92 93 428,400
2026/03/27 94 98 94 96 705,300
2026/03/26 105 105 95 95 5,129,200
2026/03/25 95 98 95 95 476,600
2026/03/24 95 95 94 94 446,000
2026/03/23 98 98 91 92 1,351,600
2026/03/19 100 101 98 99 607,700
2026/03/18 99 101 99 101 201,500
2026/03/17 100 101 99 99 208,100
2026/03/16 99 100 97 100 307,900
2026/03/13 99 100 98 99 338,200
2026/03/12 101 101 99 99 266,100
2026/03/11 100 102 98 101 376,800
2026/03/10 98 100 97 100 371,300
2026/03/09 97 97 93 96 625,800
2026/03/06 100 101 98 99 444,800
2026/03/05 96 101 95 100 1,242,800
2026/03/04 97 97 92 93 1,625,900
2026/03/03 100 101 98 98 570,100
2026/03/02 102 103 100 101 391,600
2026/02/27 100 105 99 104 858,000
2026/02/26 100 102 99 99 395,000
2026/02/25 99 101 98 100 427,400
2026/02/24 100 101 97 99 786,200
2026/02/20 103 103 100 100 334,700
2026/02/19 104 105 101 102 482,200
2026/02/18 100 105 99 105 1,021,500
2026/02/17 101 103 97 99 910,400
2026/02/16 99 102 97 101 1,312,500
2026/02/13 105 105 103 104 312,000
2026/02/12 104 107 103 106 908,000
2026/02/10 100 103 100 102 313,600
2026/02/09 100 101 98 100 333,800
2026/02/06 99 100 97 98 540,300
2026/02/05 99 102 99 100 271,300
2026/02/04 100 100 99 99 248,800
2026/02/03 101 101 99 99 440,600
2026/02/02 102 103 100 100 440,200
2026/01/30 100 103 100 102 236,900
2026/01/29 100 101 99 101 494,800
2026/01/28 101 101 100 100 179,700
2026/01/27 103 103 101 101 204,000
2026/01/26 101 104 101 103 230,500
2026/01/23 100 103 100 102 316,100
2026/01/22 103 103 100 101 297,200
2026/01/21 102 103 100 101 567,700
2026/01/20 106 106 102 103 354,400
2026/01/19 104 107 102 106 822,100
2026/01/16 103 104 102 103 223,200
2026/01/15 101 104 101 104 626,500
2026/01/14 102 103 101 101 450,600
2026/01/13 100 105 100 103 1,738,500
2026/01/09 101 101 99 99 270,000
2026/01/08 100 102 99 101 250,500
2026/01/07 100 101 98 99 442,300
2026/01/06 100 102 97 100 613,400
2026/01/05 97 101 96 101 837,000
2025/12/30 96 97 94 96 496,300
2025/12/29 95 97 94 96 628,500
2025/12/26 95 97 95 95 509,500
2025/12/25 95 96 93 96 608,600
2025/12/24 93 96 93 93 1,083,800
2025/12/23 94 98 94 96 752,800
2025/12/22 97 98 93 94 1,467,000
2025/12/19 99 100 96 97 1,222,700
2025/12/18 98 101 97 100 1,171,800
2025/12/17 100 100 98 99 688,400
2025/12/16 100 102 99 99 243,800
2025/12/15 100 103 100 100 353,700
2025/12/12 100 101 99 99 233,200
2025/12/11 102 102 99 99 697,800
2025/12/10 102 103 100 101 880,200
2025/12/09 102 103 100 102 361,500
2025/12/08 103 103 101 102 303,800
2025/12/05 107 107 102 103 567,300
2025/12/04 101 111 101 107 2,081,800
2025/12/03 101 101 98 99 479,600
2025/12/02 106 106 101 101 536,000
2025/12/01 107 107 104 107 393,100
2025/11/28 103 108 102 107 1,070,400
2025/11/27 102 103 101 103 263,000
2025/11/26 99 102 98 101 371,700
2025/11/25 100 101 97 98 370,500
2025/11/21 97 101 97 99 605,100
2025/11/20 100 102 97 97 838,300
2025/11/19 98 102 97 99 1,337,400
2025/11/18 98 101 98 98 680,900
2025/11/17 102 102 98 98 1,451,900
2025/11/14 104 104 102 103 193,200
2025/11/13 104 105 103 104 256,900
2025/11/12 102 106 102 105 518,500
2025/11/11 103 103 101 102 358,600
2025/11/10 101 103 101 103 185,500
2025/11/07 102 103 101 101 375,600
2025/11/06 103 104 102 103 355,200
2025/11/05 104 105 101 104 1,045,600
2025/11/04 107 107 104 105 330,200
2025/10/31 106 108 105 106 957,000
2025/10/30 103 107 102 106 1,227,400
2025/10/29 105 106 102 103 583,100
2025/10/28 105 106 104 104 625,200
2025/10/27 105 109 105 105 949,600
2025/10/24 107 107 105 105 573,100
2025/10/23 108 109 106 106 562,200
2025/10/22 107 110 106 109 720,200
2025/10/21 106 107 103 107 1,181,500
2025/10/20 105 109 105 105 788,000
2025/10/17 107 107 103 103 1,023,600
2025/10/16 108 108 106 108 435,400
2025/10/15 104 109 104 108 857,600
2025/10/14 108 108 102 103 1,714,800
2025/10/10 109 111 107 109 986,400
2025/10/09 108 110 107 110 1,024,000
2025/10/08 110 113 108 108 900,100
2025/10/07 109 113 108 111 1,168,100
2025/10/06 115 116 108 110 3,409,500
2025/10/03 113 116 108 110 4,474,600
2025/10/02 113 117 113 115 2,014,800
2025/10/01 120 124 113 113 8,239,800
2025/09/30 124 130 121 122 5,774,500
2025/09/29 141 156 125 127 28,470,800
2025/09/26 140 181 136 146 97,690,900
2025/09/25 123 158 116 158 60,352,200
2025/09/24 110 110 106 108 554,100
2025/09/22 108 110 107 109 669,200
2025/09/19 106 108 105 107 619,300
2025/09/18 108 108 104 106 552,200
2025/09/17 105 110 104 107 1,236,400
2025/09/16 104 106 102 105 464,800
2025/09/12 104 105 102 104 568,400
2025/09/11 104 105 102 103 545,600
2025/09/10 103 104 101 103 731,300
2025/09/09 108 109 103 104 948,800
2025/09/08 107 109 105 106 565,700
2025/09/05 109 109 106 108 481,400
2025/09/04 110 110 107 108 499,000
2025/09/03 115 115 107 108 1,715,400

このページの先頭へ