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 |
---|---|---|---|---|---|
2024/04/26 | 102 | 105 | 101 | 105 | 64,000 |
2024/04/25 | 104 | 106 | 102 | 102 | 81,700 |
2024/04/24 | 101 | 106 | 100 | 104 | 453,700 |
2024/04/23 | 108 | 109 | 107 | 108 | 40,800 |
2024/04/22 | 108 | 109 | 105 | 109 | 59,600 |
2024/04/19 | 110 | 111 | 105 | 107 | 234,300 |
2024/04/18 | 110 | 113 | 110 | 110 | 155,000 |
2024/04/17 | 112 | 114 | 109 | 112 | 227,200 |
2024/04/16 | 117 | 117 | 113 | 113 | 212,600 |
2024/04/15 | 118 | 119 | 116 | 117 | 74,000 |
2024/04/12 | 118 | 121 | 118 | 118 | 59,600 |
2024/04/11 | 118 | 120 | 118 | 118 | 79,400 |
2024/04/10 | 121 | 121 | 119 | 119 | 20,700 |
2024/04/09 | 120 | 120 | 118 | 120 | 39,600 |
2024/04/08 | 120 | 121 | 119 | 119 | 58,200 |
2024/04/05 | 120 | 122 | 120 | 120 | 31,300 |
2024/04/04 | 120 | 122 | 119 | 120 | 27,500 |
2024/04/03 | 122 | 124 | 120 | 120 | 113,600 |
2024/04/02 | 129 | 129 | 123 | 123 | 89,500 |
2024/04/01 | 132 | 132 | 127 | 128 | 52,700 |
2024/03/29 | 128 | 135 | 128 | 132 | 129,400 |
2024/03/28 | 127 | 128 | 125 | 128 | 113,000 |
2024/03/27 | 125 | 126 | 124 | 125 | 35,200 |
2024/03/26 | 125 | 125 | 123 | 125 | 22,700 |
2024/03/25 | 123 | 125 | 123 | 125 | 38,700 |
2024/03/22 | 123 | 125 | 122 | 124 | 22,200 |
2024/03/21 | 124 | 125 | 123 | 124 | 14,000 |
2024/03/19 | 121 | 125 | 121 | 123 | 24,100 |
2024/03/18 | 121 | 123 | 121 | 122 | 68,900 |
2024/03/15 | 124 | 124 | 121 | 122 | 32,600 |
2024/03/14 | 123 | 124 | 122 | 124 | 30,900 |
2024/03/13 | 124 | 125 | 123 | 123 | 14,400 |
2024/03/12 | 124 | 126 | 122 | 126 | 49,800 |
2024/03/11 | 127 | 127 | 122 | 124 | 74,300 |
2024/03/08 | 125 | 127 | 124 | 126 | 63,300 |
2024/03/07 | 125 | 127 | 124 | 126 | 77,500 |
2024/03/06 | 122 | 125 | 121 | 123 | 67,700 |
2024/03/05 | 121 | 122 | 120 | 122 | 69,300 |
2024/03/04 | 122 | 124 | 120 | 122 | 42,200 |
2024/03/01 | 126 | 126 | 121 | 122 | 82,400 |
2024/02/29 | 125 | 125 | 123 | 125 | 61,500 |
2024/02/28 | 125 | 129 | 125 | 125 | 108,300 |
2024/02/27 | 121 | 131 | 121 | 127 | 145,400 |
2024/02/26 | 120 | 124 | 118 | 121 | 50,000 |
2024/02/22 | 121 | 121 | 118 | 118 | 91,200 |
2024/02/21 | 125 | 125 | 120 | 121 | 71,800 |
2024/02/20 | 124 | 127 | 123 | 125 | 90,500 |
2024/02/19 | 120 | 124 | 120 | 124 | 96,900 |
2024/02/16 | 115 | 122 | 115 | 119 | 299,500 |
2024/02/15 | 125 | 125 | 118 | 118 | 201,700 |
2024/02/14 | 129 | 129 | 120 | 123 | 415,400 |
2024/02/13 | 133 | 134 | 129 | 130 | 254,500 |
2024/02/09 | 137 | 138 | 135 | 136 | 46,400 |
2024/02/08 | 137 | 139 | 133 | 136 | 177,400 |
2024/02/07 | 138 | 139 | 137 | 137 | 41,600 |
2024/02/06 | 142 | 142 | 138 | 139 | 54,500 |
2024/02/05 | 140 | 142 | 138 | 140 | 55,200 |
2024/02/02 | 140 | 141 | 138 | 139 | 43,900 |
2024/02/01 | 145 | 147 | 140 | 141 | 105,900 |
2024/01/31 | 142 | 143 | 140 | 141 | 108,600 |
2024/01/30 | 144 | 146 | 143 | 144 | 21,300 |
2024/01/29 | 145 | 147 | 144 | 144 | 30,800 |
2024/01/26 | 143 | 148 | 143 | 145 | 60,900 |
2024/01/25 | 145 | 147 | 144 | 145 | 33,100 |
2024/01/24 | 146 | 148 | 145 | 145 | 28,400 |
2024/01/23 | 145 | 152 | 145 | 147 | 209,500 |
2024/01/22 | 145 | 149 | 144 | 147 | 106,500 |
2024/01/19 | 141 | 144 | 141 | 142 | 48,000 |
2024/01/18 | 144 | 144 | 141 | 141 | 29,300 |
2024/01/17 | 146 | 147 | 142 | 142 | 84,800 |
2024/01/16 | 148 | 149 | 145 | 145 | 62,500 |
2024/01/15 | 147 | 149 | 146 | 148 | 45,300 |
2024/01/12 | 151 | 151 | 145 | 145 | 139,900 |
2024/01/11 | 147 | 152 | 145 | 152 | 96,100 |
2024/01/10 | 149 | 149 | 146 | 147 | 38,600 |
2024/01/09 | 144 | 148 | 144 | 148 | 84,400 |
2024/01/05 | 145 | 146 | 143 | 143 | 51,100 |
2024/01/04 | 141 | 147 | 138 | 146 | 125,900 |
2023/12/29 | 144 | 145 | 140 | 141 | 103,200 |
2023/12/28 | 139 | 145 | 136 | 144 | 192,100 |
2023/12/27 | 139 | 144 | 137 | 143 | 356,100 |
2023/12/26 | 135 | 139 | 135 | 137 | 203,800 |
2023/12/25 | 138 | 139 | 133 | 135 | 239,300 |
2023/12/22 | 143 | 143 | 138 | 138 | 209,000 |
2023/12/21 | 144 | 144 | 139 | 140 | 238,400 |
2023/12/20 | 142 | 146 | 142 | 145 | 94,100 |
2023/12/19 | 143 | 144 | 140 | 140 | 166,800 |
2023/12/18 | 143 | 149 | 141 | 142 | 190,600 |
2023/12/15 | 145 | 148 | 143 | 145 | 181,500 |
2023/12/14 | 146 | 150 | 143 | 146 | 114,500 |
2023/12/13 | 143 | 147 | 143 | 147 | 54,400 |
2023/12/12 | 149 | 149 | 143 | 146 | 165,000 |
2023/12/11 | 151 | 152 | 142 | 146 | 220,700 |
2023/12/08 | 152 | 152 | 143 | 148 | 203,300 |
2023/12/07 | 158 | 158 | 151 | 151 | 150,200 |
2023/12/06 | 156 | 158 | 155 | 157 | 64,100 |
2023/12/05 | 163 | 163 | 156 | 156 | 75,900 |
2023/12/04 | 153 | 162 | 153 | 160 | 110,100 |
2023/12/01 | 159 | 159 | 157 | 157 | 122,100 |
2023/11/30 | 163 | 163 | 159 | 159 | 115,500 |
2023/11/29 | 161 | 164 | 161 | 162 | 106,200 |
2023/11/28 | 163 | 167 | 161 | 164 | 114,600 |
2023/11/27 | 162 | 163 | 159 | 159 | 112,000 |
2023/11/24 | 162 | 167 | 162 | 164 | 139,300 |
2023/11/22 | 164 | 165 | 162 | 164 | 133,200 |
2023/11/21 | 165 | 166 | 162 | 165 | 148,900 |
2023/11/20 | 161 | 165 | 160 | 164 | 182,400 |
2023/11/17 | 161 | 161 | 158 | 158 | 85,200 |
2023/11/16 | 157 | 164 | 157 | 162 | 167,500 |
2023/11/15 | 155 | 160 | 155 | 160 | 174,500 |
2023/11/14 | 159 | 159 | 152 | 153 | 111,300 |
2023/11/13 | 151 | 160 | 150 | 156 | 228,500 |
2023/11/10 | 154 | 154 | 149 | 150 | 116,700 |
2023/11/09 | 154 | 155 | 151 | 152 | 86,600 |
2023/11/08 | 152 | 157 | 151 | 155 | 120,000 |
2023/11/07 | 155 | 158 | 150 | 152 | 103,100 |
2023/11/06 | 153 | 156 | 153 | 155 | 130,600 |
2023/11/02 | 146 | 156 | 146 | 155 | 172,100 |
2023/11/01 | 149 | 151 | 144 | 146 | 174,300 |
2023/10/31 | 138 | 147 | 137 | 146 | 208,200 |
2023/10/30 | 143 | 144 | 136 | 136 | 421,300 |
2023/10/27 | 146 | 148 | 144 | 144 | 124,900 |
2023/10/26 | 149 | 149 | 146 | 146 | 71,300 |
2023/10/25 | 150 | 154 | 149 | 149 | 128,500 |
2023/10/24 | 146 | 152 | 141 | 152 | 204,100 |
2023/10/23 | 150 | 152 | 144 | 144 | 296,500 |
2023/10/20 | 156 | 156 | 148 | 151 | 374,800 |
2023/10/19 | 158 | 164 | 157 | 157 | 189,400 |
2023/10/18 | 159 | 162 | 154 | 159 | 388,400 |
2023/10/17 | 156 | 163 | 156 | 161 | 319,200 |
2023/10/16 | 158 | 162 | 155 | 156 | 364,900 |
2023/10/13 | 172 | 173 | 160 | 160 | 1,089,600 |
2023/10/12 | 193 | 194 | 168 | 170 | 3,904,000 |
2023/10/11 | 169 | 206 | 162 | 178 | 9,479,200 |
2023/10/10 | 154 | 159 | 154 | 157 | 70,200 |
2023/10/06 | 154 | 156 | 153 | 153 | 45,200 |
2023/10/05 | 156 | 158 | 154 | 154 | 161,500 |
2023/10/04 | 162 | 165 | 153 | 153 | 387,900 |
2023/10/03 | 172 | 172 | 164 | 164 | 255,000 |
2023/10/02 | 180 | 180 | 173 | 174 | 238,700 |
2023/09/29 | 178 | 181 | 176 | 181 | 276,900 |
2023/09/28 | 184 | 188 | 183 | 186 | 86,400 |
2023/09/27 | 183 | 186 | 181 | 185 | 47,800 |
2023/09/26 | 185 | 185 | 179 | 180 | 160,000 |
2023/09/25 | 180 | 189 | 180 | 184 | 263,500 |
2023/09/22 | 173 | 181 | 173 | 180 | 125,600 |
2023/09/21 | 181 | 181 | 174 | 174 | 339,700 |
2023/09/20 | 181 | 183 | 181 | 181 | 94,400 |
2023/09/19 | 185 | 185 | 181 | 182 | 170,300 |
2023/09/15 | 188 | 189 | 186 | 186 | 116,300 |
2023/09/14 | 187 | 189 | 186 | 189 | 76,300 |
2023/09/13 | 186 | 189 | 185 | 187 | 205,700 |
2023/09/12 | 190 | 192 | 186 | 187 | 132,800 |
2023/09/11 | 193 | 193 | 189 | 189 | 64,800 |
2023/09/08 | 192 | 194 | 191 | 194 | 52,700 |
2023/09/07 | 192 | 194 | 191 | 191 | 31,200 |
2023/09/06 | 194 | 195 | 192 | 192 | 82,800 |
2023/09/05 | 189 | 193 | 189 | 193 | 63,600 |
2023/09/04 | 191 | 191 | 188 | 188 | 73,000 |
2023/09/01 | 192 | 194 | 190 | 190 | 68,200 |
2023/08/31 | 196 | 197 | 193 | 194 | 67,000 |
2023/08/30 | 199 | 199 | 194 | 196 | 47,800 |
2023/08/29 | 201 | 201 | 192 | 197 | 221,200 |
2023/08/28 | 193 | 202 | 193 | 197 | 255,100 |
2023/08/25 | 193 | 193 | 191 | 191 | 66,500 |
2023/08/24 | 192 | 196 | 192 | 192 | 111,100 |
2023/08/23 | 194 | 195 | 190 | 193 | 112,000 |
2023/08/22 | 195 | 197 | 191 | 193 | 103,700 |
2023/08/21 | 185 | 195 | 185 | 195 | 189,700 |
2023/08/18 | 184 | 187 | 182 | 185 | 164,000 |
2023/08/17 | 188 | 188 | 181 | 181 | 141,500 |
2023/08/16 | 188 | 190 | 188 | 188 | 81,800 |
2023/08/15 | 189 | 193 | 186 | 189 | 157,900 |
2023/08/14 | 197 | 198 | 181 | 188 | 435,000 |
2023/08/10 | 199 | 199 | 197 | 197 | 82,000 |
2023/08/09 | 200 | 200 | 198 | 199 | 93,300 |
2023/08/08 | 200 | 201 | 199 | 199 | 53,400 |
2023/08/07 | 199 | 201 | 199 | 201 | 64,000 |
2023/08/04 | 200 | 201 | 199 | 200 | 104,800 |
2023/08/03 | 201 | 203 | 200 | 200 | 87,600 |
2023/08/02 | 205 | 205 | 202 | 202 | 71,600 |
2023/08/01 | 205 | 207 | 205 | 205 | 61,700 |
2023/07/31 | 202 | 205 | 202 | 205 | 46,400 |
2023/07/28 | 205 | 206 | 201 | 202 | 210,000 |
2023/07/27 | 210 | 210 | 205 | 207 | 201,200 |
2023/07/26 | 211 | 212 | 208 | 211 | 215,100 |
2023/07/25 | 219 | 219 | 212 | 215 | 559,600 |
2023/07/24 | 217 | 238 | 209 | 222 | 3,354,300 |
2023/07/21 | 207 | 208 | 204 | 204 | 65,200 |
2023/07/20 | 211 | 211 | 207 | 207 | 78,800 |
2023/07/19 | 206 | 210 | 206 | 209 | 81,300 |
2023/07/18 | 204 | 211 | 204 | 207 | 175,200 |
2023/07/14 | 207 | 208 | 204 | 204 | 68,100 |
2023/07/13 | 200 | 206 | 199 | 206 | 114,400 |
2023/07/12 | 203 | 203 | 199 | 200 | 126,600 |
2023/07/11 | 204 | 207 | 202 | 204 | 57,200 |
2023/07/10 | 201 | 208 | 201 | 204 | 105,500 |
2023/07/07 | 201 | 207 | 201 | 207 | 69,600 |
2023/07/06 | 205 | 205 | 201 | 204 | 105,100 |
2023/07/05 | 207 | 207 | 204 | 205 | 42,400 |