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
2013/12/30 856 904 856 898 556,200
2013/12/27 888 895 860 871 292,700
2013/12/26 848 890 843 890 344,600
2013/12/25 788 853 786 834 586,200
2013/12/24 836 839 791 795 570,000
2013/12/20 844 867 830 836 316,400
2013/12/19 845 864 834 835 329,600
2013/12/18 858 875 840 844 282,900
2013/12/17 866 889 865 865 286,800
2013/12/16 909 909 867 872 483,900
2013/12/13 913 925 898 903 354,300
2013/12/12 928 930 913 915 252,400
2013/12/11 936 952 921 934 420,700
2013/12/10 958 986 940 945 490,100
2013/12/09 1,004 1,005 968 971 415,600
2013/12/06 1,085 1,090 991 999 1,018,100
2013/12/05 993 1,056 987 1,030 977,700
2013/12/04 980 1,000 975 983 343,500
2013/12/03 978 1,030 964 1,008 883,300
2013/12/02 926 958 920 953 280,100
2013/11/29 919 941 918 926 233,900
2013/11/28 947 950 917 920 179,300
2013/11/27 970 975 930 936 231,600
2013/11/26 931 975 923 960 277,400
2013/11/25 962 969 945 946 329,300
2013/11/22 1,000 1,000 971 971 301,400
2013/11/21 1,015 1,018 987 987 340,300
2013/11/20 976 1,012 976 1,010 451,300
2013/11/19 1,011 1,014 973 976 374,600
2013/11/18 1,030 1,045 999 1,003 536,000
2013/11/15 1,001 1,026 999 1,020 408,000
2013/11/14 940 1,030 940 989 789,300
2013/11/13 922 958 920 935 287,700
2013/11/12 890 979 873 923 683,400
2013/11/11 974 982 895 900 535,800
2013/11/08 990 1,005 961 976 448,500
2013/11/07 1,001 1,030 999 1,003 509,300
2013/11/06 1,033 1,064 999 1,001 579,800
2013/11/05 991 1,060 972 1,060 698,800
2013/11/01 1,041 1,074 970 1,016 927,800
2013/10/31 1,121 1,148 1,040 1,048 825,200
2013/10/30 1,196 1,199 1,129 1,131 737,300
2013/10/29 1,161 1,205 1,150 1,188 486,100
2013/10/28 1,230 1,236 1,170 1,172 760,600
2013/10/25 1,165 1,237 1,124 1,211 1,985,700
2013/10/24 1,110 1,170 1,107 1,144 916,500
2013/10/23 1,120 1,174 1,105 1,123 1,163,900
2013/10/22 1,165 1,170 1,130 1,135 722,400
2013/10/21 1,169 1,215 1,137 1,183 1,393,900
2013/10/18 1,215 1,218 1,130 1,160 1,838,600
2013/10/17 1,278 1,308 1,192 1,217 2,064,100
2013/10/16 1,273 1,376 1,186 1,200 3,188,400
2013/10/15 1,562 1,600 1,288 1,301 7,720,400
2013/10/11 1,339 1,339 1,339 1,339 231,500
2013/10/10 1,132 1,160 1,034 1,039 886,100
2013/10/09 1,000 1,119 981 1,102 957,800
2013/10/08 971 1,059 940 1,036 1,319,200
2013/10/07 1,200 1,210 1,058 1,061 1,280,900
2013/10/04 1,100 1,225 1,042 1,202 1,943,000
2013/10/03 1,077 1,131 1,026 1,126 1,306,800
2013/10/02 1,072 1,150 998 1,089 2,256,400
2013/10/01 1,300 1,365 1,062 1,069 4,272,300
2013/09/30 1,015 1,294 1,001 1,248 5,489,800
2013/09/27 910 1,048 891 1,040 2,791,800
2013/09/26 841 904 837 900 652,600
2013/09/25 921 924 852 852 749,500
2013/09/24 928 942 900 921 749,800
2013/09/20 889 943 872 943 1,256,600
2013/09/19 910 913 860 874 679,100
2013/09/18 845 920 840 884 1,823,000
2013/09/17 840 856 817 827 500,200
2013/09/13 841 866 825 830 622,900
2013/09/12 822 862 811 855 829,800
2013/09/11 793 869 782 822 1,229,100
2013/09/10 805 828 795 800 506,200
2013/09/09 801 824 795 801 458,700
2013/09/06 855 862 790 810 877,800
2013/09/05 920 933 845 865 1,545,300
2013/09/04 855 922 846 895 2,756,000
2013/09/03 789 855 785 828 865,000
2013/09/02 792 807 771 774 424,900
2013/08/30 762 840 759 807 995,300
2013/08/29 801 816 762 768 388,200
2013/08/28 777 838 775 788 752,000
2013/08/27 758 890 735 820 1,562,600
2013/08/26 808 818 767 774 619,200
2013/08/23 817 859 798 803 520,400
2013/08/22 831 832 798 802 375,700
2013/08/21 853 868 823 834 452,800
2013/08/20 880 890 850 858 722,700
2013/08/19 880 898 866 881 862,600
2013/08/16 872 935 858 871 1,244,200
2013/08/15 859 911 858 882 730,200
2013/08/14 886 920 842 889 843,700
2013/08/13 817 947 793 883 1,045,500
2013/08/12 936 936 826 826 451,100
2013/08/09 956 977 900 912 425,000
2013/08/08 981 1,020 929 944 433,700
2013/08/07 1,054 1,063 992 996 480,800
2013/08/06 1,100 1,130 1,033 1,062 649,200
2013/08/05 955 1,075 955 1,050 628,000
2013/08/02 980 1,027 940 980 504,100
2013/08/01 927 995 825 921 595,200
2013/07/31 1,012 1,019 932 932 505,100
2013/07/30 960 1,050 950 1,012 539,800
2013/07/29 1,066 1,078 935 961 733,900
2013/07/26 1,150 1,169 1,075 1,091 617,100
2013/07/25 1,120 1,222 1,088 1,170 754,800
2013/07/24 1,044 1,244 1,043 1,145 1,379,200
2013/07/23 1,080 1,124 1,056 1,066 777,500
2013/07/22 1,214 1,244 1,122 1,141 480,500
2013/07/19 1,250 1,278 1,150 1,204 536,400
2013/07/18 1,256 1,312 1,170 1,229 988,500
2013/07/17 1,342 1,376 1,248 1,286 877,200
2013/07/16 1,240 1,445 1,201 1,376 3,086,400
2013/07/12 1,130 1,308 1,060 1,259 3,117,100
2013/07/11 1,055 1,185 1,055 1,120 1,523,000
2013/07/10 1,261 1,315 1,062 1,093 2,306,200
2013/07/09 1,450 1,456 1,273 1,300 1,657,500
2013/07/08 1,541 1,615 1,356 1,392 3,777,000
2013/07/05 1,330 1,635 1,252 1,580 7,050,200
2013/07/04 1,588 1,651 1,277 1,350 5,050,100
2013/07/03 1,200 1,373 1,195 1,373 3,018,100
2013/07/02 971 1,073 970 1,073 2,706,200
2013/07/01 773 923 750 923 2,146,500
2013/06/28 671 807 663 773 2,690,200
2013/06/27 651 721 538 721 3,908,100
2013/06/26 810 840 621 621 2,554,200
2013/06/25 861 866 770 771 2,611,200
2013/06/24 1,100 1,126 900 920 1,395,300
2013/06/21 1,050 1,081 1,000 1,053 935,100
2013/06/20 1,115 1,200 1,096 1,151 590,300
2013/06/19 1,221 1,260 1,091 1,130 722,400
2013/06/18 1,134 1,276 1,116 1,204 1,072,300
2013/06/17 1,169 1,184 1,100 1,116 774,000
2013/06/14 1,300 1,300 1,180 1,197 668,000
2013/06/13 1,302 1,350 1,200 1,222 964,500
2013/06/12 1,186 1,354 1,169 1,318 1,483,600
2013/06/11 1,260 1,449 1,240 1,305 1,617,900
2013/06/10 1,277 1,380 1,103 1,379 2,261,200
2013/06/07 1,150 1,285 1,083 1,083 1,849,300
2013/06/06 1,665 1,708 1,320 1,383 1,426,000
2013/06/05 1,870 1,925 1,680 1,720 1,317,200
2013/06/04 1,812 1,856 1,650 1,749 681,600
2013/06/03 1,710 1,895 1,702 1,795 1,055,900
2013/05/31 1,920 1,971 1,755 1,785 930,000
2013/05/30 1,890 1,980 1,750 1,834 1,572,800
2013/05/29 1,875 1,995 1,755 1,995 2,097,000
2013/05/28 1,651 1,715 1,527 1,595 1,205,100
2013/05/27 1,851 1,916 1,680 1,700 1,163,000
2013/05/24 1,848 1,980 1,651 1,849 1,610,000
2013/05/23 2,060 2,170 1,580 1,660 1,906,800
2013/05/22 1,981 2,089 1,732 1,810 1,109,100
2013/05/21 2,381 2,485 2,003 2,111 1,799,000
2013/05/20 2,000 2,500 2,000 2,480 2,584,300
2013/05/17 1,654 2,069 1,536 2,020 2,803,300
2013/05/16 1,910 2,090 1,600 1,671 3,486,000
2013/05/15 2,578 2,708 2,100 2,100 1,305,300
2013/05/14 2,332 2,717 2,320 2,600 1,468,000
2013/05/13 2,820 2,919 2,502 2,508 904,200
2013/05/10 2,750 2,970 2,380 2,790 1,422,700
2013/05/09 3,200 3,355 2,790 2,850 1,377,200
2013/05/08 3,235 3,755 2,980 3,330 2,615,100
2013/05/07 2,980 3,200 2,903 3,200 1,857,400
2013/05/02 2,445 2,777 2,200 2,699 2,486,500
2013/05/01 2,953 3,430 2,445 2,445 2,809,800
2013/04/30 2,715 3,010 2,710 2,945 2,735,400
2013/04/26 2,351 3,050 2,300 2,768 3,793,100
2013/04/25 2,551 2,551 1,720 2,551 5,162,000
2013/04/24 2,051 2,051 2,051 2,051 45,100
2013/04/23 1,651 1,651 1,600 1,651 596,600
2013/04/22 1,351 1,351 1,251 1,351 1,908,800
2013/04/19 880 1,051 852 1,051 4,339,200
2013/04/18 829 935 771 901 4,407,600
2013/04/17 740 794 714 794 3,470,900
2013/04/16 588 708 581 694 3,872,600
2013/04/15 560 671 530 608 5,589,200
2013/04/12 574 574 574 574 2,129,100
2013/04/11 494 494 494 494 196,200
2013/04/10 404 433 399 414 1,426,300
2013/04/09 388 411 370 390 1,514,000
2013/04/08 407 421 382 393 1,544,500
2013/04/05 414 492 396 415 3,101,000
2013/04/04 485 536 409 434 9,849,400
2013/04/03 380 456 360 456 6,122,600
2013/04/02 360 409 333 376 6,017,500
2013/04/01 372 372 328 333 5,588,000
2013/03/29 308 308 286 292 666,400
2013/03/28 296 313 290 299 1,452,900
2013/03/27 283 294 279 288 435,300
2013/03/26 266 298 266 283 1,463,000
2013/03/25 266 275 257 266 423,700
2013/03/22 277 285 267 269 550,500
2013/03/21 289 290 279 280 466,200
2013/03/19 283 290 271 276 468,800
2013/03/18 286 308 283 283 612,500
2013/03/15 293 299 286 289 561,300
2013/03/14 277 310 276 300 1,249,700
2013/03/13 267 298 266 271 775,700
2013/03/12 275 312 267 283 1,815,000
2013/03/11 305 316 275 277 2,073,300
2013/03/08 350 369 321 321 2,175,400
2013/03/07 380 437 314 386 7,981,000
2013/03/06 300 360 290 360 7,586,700
2013/03/05 300 308 280 280 3,210,800
2013/03/04 280 310 258 309 6,834,200
2013/03/01 212 250 210 232 3,521,200
2013/02/28 224 224 206 206 876,000
2013/02/27 207 225 201 219 2,560,300
2013/02/26 200 210 190 201 1,344,900
2013/02/25 185 212 182 210 2,393,200
2013/02/22 177 187 175 182 695,400
2013/02/21 174 181 173 176 373,800
2013/02/20 173 177 171 176 235,800
2013/02/19 171 180 170 171 438,800
2013/02/18 177 177 169 171 430,800
2013/02/15 183 188 167 180 902,400
2013/02/14 185 191 178 187 1,990,900
2013/02/13 160 179 159 175 1,220,900
2013/02/12 175 176 162 165 509,400
2013/02/08 179 180 171 171 951,200
2013/02/07 180 198 173 184 1,547,900
2013/02/06 180 184 173 181 887,200
2013/02/05 186 195 181 183 616,300
2013/02/04 207 207 181 186 1,007,900
2013/02/01 201 214 198 204 1,311,800
2013/01/31 208 212 188 211 1,789,200
2013/01/30 199 221 171 200 3,532,300
2013/01/29 238 296 199 207 7,896,500
2013/01/28 177 218 174 218 4,489,700
2013/01/25 169 176 161 168 1,131,300
2013/01/24 152 163 152 161 749,100
2013/01/23 148 166 146 153 1,351,900
2013/01/22 151 152 144 147 375,900
2013/01/21 151 155 147 152 373,800
2013/01/18 149 155 149 151 353,200
2013/01/17 161 169 151 154 595,600
2013/01/16 172 175 155 160 1,292,300
2013/01/15 149 188 147 185 2,012,200
2013/01/11 153 153 143 146 579,400
2013/01/10 141 149 140 148 560,300
2013/01/09 139 141 137 141 112,000
2013/01/08 140 140 136 138 71,600
2013/01/07 133 139 133 137 143,600
2013/01/04 131 135 130 132 80,200

このページの先頭へ