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 |
---|---|---|---|---|---|
2018/12/28 | 519 | 584 | 513 | 574 | 1,996,100 |
2018/12/27 | 525 | 526 | 497 | 503 | 876,000 |
2018/12/26 | 515 | 537 | 472 | 489 | 1,614,600 |
2018/12/25 | 459 | 513 | 426 | 477 | 2,405,800 |
2018/12/21 | 475 | 475 | 453 | 475 | 1,138,700 |
2018/12/20 | 408 | 413 | 391 | 395 | 223,100 |
2018/12/19 | 405 | 417 | 396 | 408 | 183,600 |
2018/12/18 | 420 | 423 | 396 | 403 | 400,200 |
2018/12/17 | 441 | 443 | 422 | 424 | 194,100 |
2018/12/14 | 457 | 463 | 444 | 446 | 157,500 |
2018/12/13 | 447 | 464 | 440 | 460 | 263,800 |
2018/12/12 | 415 | 443 | 415 | 439 | 249,300 |
2018/12/11 | 427 | 430 | 415 | 416 | 234,200 |
2018/12/10 | 432 | 437 | 417 | 422 | 376,300 |
2018/12/07 | 485 | 485 | 440 | 440 | 786,600 |
2018/12/06 | 499 | 516 | 466 | 482 | 1,782,700 |
2018/12/05 | 485 | 509 | 462 | 509 | 3,664,000 |
2018/12/04 | 446 | 452 | 429 | 429 | 134,100 |
2018/12/03 | 436 | 453 | 436 | 449 | 149,100 |
2018/11/30 | 433 | 439 | 429 | 435 | 83,500 |
2018/11/29 | 440 | 441 | 431 | 434 | 85,600 |
2018/11/28 | 419 | 436 | 416 | 436 | 117,700 |
2018/11/27 | 419 | 427 | 418 | 419 | 45,500 |
2018/11/26 | 410 | 422 | 408 | 418 | 66,800 |
2018/11/22 | 409 | 413 | 404 | 411 | 61,600 |
2018/11/21 | 401 | 417 | 401 | 403 | 106,000 |
2018/11/20 | 410 | 415 | 407 | 409 | 49,800 |
2018/11/19 | 401 | 422 | 401 | 415 | 114,700 |
2018/11/16 | 413 | 415 | 404 | 404 | 59,900 |
2018/11/15 | 400 | 416 | 400 | 411 | 62,700 |
2018/11/14 | 411 | 413 | 401 | 405 | 101,400 |
2018/11/13 | 400 | 415 | 398 | 409 | 82,700 |
2018/11/12 | 432 | 434 | 408 | 412 | 169,700 |
2018/11/09 | 437 | 444 | 428 | 430 | 98,200 |
2018/11/08 | 441 | 445 | 436 | 439 | 83,300 |
2018/11/07 | 434 | 443 | 431 | 437 | 89,300 |
2018/11/06 | 443 | 447 | 429 | 434 | 100,300 |
2018/11/05 | 429 | 444 | 425 | 436 | 100,500 |
2018/11/02 | 418 | 430 | 418 | 425 | 75,800 |
2018/11/01 | 427 | 429 | 415 | 420 | 86,200 |
2018/10/31 | 416 | 434 | 412 | 428 | 134,900 |
2018/10/30 | 382 | 414 | 382 | 412 | 127,900 |
2018/10/29 | 392 | 402 | 387 | 387 | 156,000 |
2018/10/26 | 415 | 415 | 389 | 393 | 192,300 |
2018/10/25 | 416 | 416 | 399 | 401 | 221,700 |
2018/10/24 | 430 | 431 | 421 | 421 | 67,600 |
2018/10/23 | 440 | 440 | 425 | 425 | 103,900 |
2018/10/22 | 437 | 440 | 430 | 437 | 79,400 |
2018/10/19 | 440 | 444 | 432 | 432 | 161,400 |
2018/10/18 | 439 | 452 | 438 | 448 | 111,200 |
2018/10/17 | 433 | 442 | 431 | 439 | 143,600 |
2018/10/16 | 423 | 430 | 421 | 428 | 103,600 |
2018/10/15 | 439 | 439 | 420 | 424 | 137,900 |
2018/10/12 | 430 | 441 | 428 | 438 | 142,000 |
2018/10/11 | 427 | 445 | 427 | 430 | 327,800 |
2018/10/10 | 449 | 461 | 448 | 459 | 117,500 |
2018/10/09 | 454 | 459 | 445 | 448 | 156,700 |
2018/10/05 | 447 | 472 | 444 | 462 | 303,700 |
2018/10/04 | 475 | 475 | 447 | 454 | 219,800 |
2018/10/03 | 470 | 479 | 456 | 467 | 230,900 |
2018/10/02 | 491 | 492 | 461 | 465 | 686,400 |
2018/10/01 | 455 | 461 | 453 | 459 | 149,300 |
2018/09/28 | 461 | 470 | 450 | 452 | 363,100 |
2018/09/27 | 484 | 485 | 460 | 469 | 267,200 |
2018/09/26 | 471 | 492 | 470 | 480 | 376,900 |
2018/09/25 | 466 | 518 | 459 | 487 | 1,504,500 |
2018/09/21 | 450 | 460 | 440 | 442 | 268,100 |
2018/09/20 | 440 | 464 | 434 | 457 | 237,700 |
2018/09/19 | 438 | 450 | 430 | 445 | 197,000 |
2018/09/18 | 444 | 445 | 437 | 437 | 82,200 |
2018/09/14 | 440 | 449 | 437 | 444 | 88,400 |
2018/09/13 | 441 | 448 | 433 | 445 | 94,200 |
2018/09/12 | 445 | 455 | 429 | 445 | 198,500 |
2018/09/11 | 441 | 452 | 433 | 445 | 133,800 |
2018/09/10 | 444 | 449 | 441 | 441 | 26,900 |
2018/09/07 | 436 | 447 | 433 | 445 | 74,800 |
2018/09/06 | 451 | 456 | 439 | 440 | 119,300 |
2018/09/05 | 460 | 467 | 451 | 452 | 139,600 |
2018/09/04 | 445 | 470 | 445 | 461 | 121,000 |
2018/09/03 | 455 | 462 | 447 | 449 | 136,200 |
2018/08/31 | 453 | 465 | 452 | 458 | 95,500 |
2018/08/30 | 450 | 459 | 449 | 454 | 89,300 |
2018/08/29 | 441 | 460 | 441 | 449 | 232,700 |
2018/08/28 | 446 | 460 | 442 | 444 | 204,600 |
2018/08/27 | 450 | 450 | 437 | 444 | 224,100 |
2018/08/24 | 446 | 453 | 438 | 443 | 178,800 |
2018/08/23 | 426 | 453 | 424 | 451 | 232,300 |
2018/08/22 | 415 | 433 | 415 | 426 | 146,600 |
2018/08/21 | 417 | 423 | 403 | 415 | 121,900 |
2018/08/20 | 417 | 427 | 417 | 422 | 53,900 |
2018/08/17 | 403 | 420 | 400 | 420 | 189,900 |
2018/08/16 | 410 | 415 | 399 | 401 | 165,900 |
2018/08/15 | 428 | 430 | 409 | 415 | 172,300 |
2018/08/14 | 418 | 433 | 415 | 431 | 136,400 |
2018/08/13 | 433 | 438 | 411 | 416 | 187,500 |
2018/08/10 | 428 | 440 | 427 | 439 | 66,800 |
2018/08/09 | 434 | 438 | 427 | 427 | 77,300 |
2018/08/08 | 426 | 444 | 424 | 436 | 107,800 |
2018/08/07 | 426 | 432 | 424 | 427 | 134,400 |
2018/08/06 | 432 | 435 | 421 | 424 | 171,400 |
2018/08/03 | 443 | 453 | 435 | 436 | 185,000 |
2018/08/02 | 470 | 476 | 443 | 449 | 473,500 |
2018/08/01 | 442 | 453 | 439 | 443 | 209,600 |
2018/07/31 | 443 | 444 | 432 | 436 | 226,700 |
2018/07/30 | 450 | 452 | 430 | 431 | 400,900 |
2018/07/27 | 480 | 482 | 450 | 456 | 581,900 |
2018/07/26 | 488 | 498 | 483 | 484 | 195,500 |
2018/07/25 | 505 | 507 | 488 | 491 | 334,300 |
2018/07/24 | 501 | 515 | 490 | 507 | 408,800 |
2018/07/23 | 553 | 560 | 505 | 512 | 932,400 |
2018/07/20 | 592 | 605 | 587 | 593 | 213,400 |
2018/07/19 | 568 | 613 | 567 | 602 | 442,000 |
2018/07/18 | 575 | 581 | 560 | 567 | 122,800 |
2018/07/17 | 551 | 575 | 546 | 570 | 146,500 |
2018/07/13 | 551 | 560 | 550 | 555 | 65,700 |
2018/07/12 | 546 | 562 | 543 | 552 | 127,100 |
2018/07/11 | 552 | 553 | 537 | 543 | 98,500 |
2018/07/10 | 571 | 576 | 541 | 552 | 199,200 |
2018/07/09 | 548 | 577 | 548 | 571 | 161,800 |
2018/07/06 | 538 | 554 | 530 | 547 | 130,700 |
2018/07/05 | 558 | 569 | 518 | 522 | 381,800 |
2018/07/04 | 573 | 579 | 555 | 565 | 165,600 |
2018/07/03 | 590 | 600 | 560 | 571 | 251,500 |
2018/07/02 | 604 | 605 | 582 | 589 | 116,300 |
2018/06/29 | 603 | 609 | 596 | 604 | 95,500 |
2018/06/28 | 602 | 612 | 590 | 598 | 182,500 |
2018/06/27 | 587 | 605 | 585 | 595 | 99,000 |
2018/06/26 | 580 | 589 | 571 | 587 | 100,400 |
2018/06/25 | 613 | 616 | 574 | 578 | 323,700 |
2018/06/22 | 581 | 586 | 573 | 580 | 72,000 |
2018/06/21 | 573 | 597 | 573 | 590 | 80,600 |
2018/06/20 | 579 | 583 | 560 | 583 | 128,900 |
2018/06/19 | 585 | 591 | 563 | 577 | 167,500 |
2018/06/18 | 598 | 608 | 581 | 585 | 108,200 |
2018/06/15 | 597 | 609 | 596 | 597 | 107,300 |
2018/06/14 | 609 | 618 | 589 | 597 | 175,700 |
2018/06/13 | 601 | 615 | 597 | 610 | 92,100 |
2018/06/12 | 580 | 604 | 579 | 600 | 113,200 |
2018/06/11 | 587 | 587 | 578 | 581 | 52,900 |
2018/06/08 | 585 | 585 | 575 | 585 | 66,900 |
2018/06/07 | 577 | 585 | 576 | 582 | 65,300 |
2018/06/06 | 573 | 585 | 570 | 575 | 86,900 |
2018/06/05 | 599 | 599 | 565 | 572 | 275,600 |
2018/06/04 | 601 | 606 | 587 | 594 | 110,100 |
2018/06/01 | 594 | 616 | 594 | 596 | 138,800 |
2018/05/31 | 594 | 606 | 584 | 592 | 135,500 |
2018/05/30 | 580 | 593 | 577 | 579 | 132,400 |
2018/05/29 | 600 | 605 | 569 | 587 | 300,700 |
2018/05/28 | 609 | 626 | 608 | 608 | 121,600 |
2018/05/25 | 612 | 634 | 610 | 611 | 229,000 |
2018/05/24 | 611 | 622 | 610 | 614 | 136,500 |
2018/05/23 | 607 | 626 | 605 | 613 | 216,500 |
2018/05/22 | 602 | 613 | 600 | 610 | 131,800 |
2018/05/21 | 578 | 606 | 578 | 602 | 188,000 |
2018/05/18 | 568 | 584 | 568 | 573 | 143,300 |
2018/05/17 | 553 | 590 | 553 | 585 | 189,800 |
2018/05/16 | 558 | 562 | 548 | 555 | 164,700 |
2018/05/15 | 574 | 576 | 560 | 560 | 110,400 |
2018/05/14 | 575 | 581 | 569 | 569 | 63,000 |
2018/05/11 | 570 | 579 | 559 | 579 | 137,300 |
2018/05/10 | 579 | 585 | 562 | 571 | 139,800 |
2018/05/09 | 580 | 581 | 565 | 579 | 141,200 |
2018/05/08 | 574 | 578 | 568 | 573 | 55,500 |
2018/05/07 | 566 | 574 | 564 | 569 | 62,600 |
2018/05/02 | 580 | 582 | 566 | 569 | 98,500 |
2018/05/01 | 568 | 576 | 562 | 573 | 115,100 |
2018/04/27 | 563 | 570 | 563 | 565 | 62,200 |
2018/04/26 | 572 | 575 | 561 | 566 | 137,100 |
2018/04/25 | 565 | 577 | 565 | 568 | 65,000 |
2018/04/24 | 574 | 583 | 565 | 571 | 119,000 |
2018/04/23 | 568 | 576 | 556 | 568 | 152,200 |
2018/04/20 | 560 | 580 | 558 | 568 | 141,500 |
2018/04/19 | 560 | 562 | 544 | 558 | 113,700 |
2018/04/18 | 545 | 561 | 540 | 557 | 122,200 |
2018/04/17 | 553 | 559 | 527 | 548 | 246,400 |
2018/04/16 | 572 | 577 | 548 | 550 | 334,800 |
2018/04/13 | 572 | 581 | 566 | 577 | 143,500 |
2018/04/12 | 564 | 576 | 560 | 571 | 137,000 |
2018/04/11 | 593 | 599 | 567 | 567 | 305,000 |
2018/04/10 | 590 | 601 | 581 | 595 | 222,100 |
2018/04/09 | 582 | 596 | 573 | 589 | 160,400 |
2018/04/06 | 597 | 601 | 581 | 586 | 197,500 |
2018/04/05 | 605 | 605 | 585 | 595 | 201,400 |
2018/04/04 | 621 | 624 | 594 | 597 | 318,600 |
2018/04/03 | 611 | 631 | 602 | 617 | 200,000 |
2018/04/02 | 631 | 642 | 620 | 620 | 250,500 |
2018/03/30 | 615 | 633 | 605 | 632 | 408,600 |
2018/03/29 | 608 | 625 | 594 | 610 | 314,500 |
2018/03/28 | 601 | 617 | 591 | 605 | 354,300 |
2018/03/27 | 618 | 625 | 590 | 596 | 414,300 |
2018/03/26 | 616 | 622 | 588 | 613 | 451,700 |
2018/03/23 | 655 | 667 | 629 | 633 | 510,500 |
2018/03/22 | 676 | 699 | 676 | 691 | 223,200 |
2018/03/20 | 665 | 691 | 661 | 676 | 353,400 |
2018/03/19 | 746 | 747 | 678 | 700 | 797,000 |
2018/03/16 | 711 | 728 | 672 | 713 | 718,700 |
2018/03/15 | 691 | 728 | 688 | 715 | 953,700 |
2018/03/14 | 654 | 695 | 654 | 689 | 997,100 |
2018/03/13 | 609 | 649 | 605 | 648 | 489,600 |
2018/03/12 | 629 | 632 | 603 | 613 | 240,000 |
2018/03/09 | 622 | 630 | 616 | 626 | 205,900 |
2018/03/08 | 614 | 629 | 612 | 621 | 189,300 |
2018/03/07 | 604 | 620 | 593 | 613 | 200,000 |
2018/03/06 | 598 | 612 | 592 | 612 | 308,800 |
2018/03/05 | 626 | 631 | 571 | 579 | 520,000 |
2018/03/02 | 609 | 628 | 606 | 627 | 223,900 |
2018/03/01 | 635 | 635 | 620 | 627 | 178,100 |
2018/02/28 | 613 | 643 | 613 | 635 | 257,100 |
2018/02/27 | 639 | 647 | 610 | 615 | 413,300 |
2018/02/26 | 600 | 630 | 600 | 630 | 476,700 |
2018/02/23 | 584 | 628 | 584 | 607 | 604,800 |
2018/02/22 | 579 | 582 | 566 | 580 | 187,300 |
2018/02/21 | 574 | 590 | 573 | 581 | 144,600 |
2018/02/20 | 576 | 583 | 570 | 582 | 113,300 |
2018/02/19 | 580 | 586 | 566 | 581 | 230,300 |
2018/02/16 | 537 | 559 | 537 | 551 | 425,000 |
2018/02/15 | 521 | 546 | 516 | 532 | 291,700 |
2018/02/14 | 535 | 556 | 501 | 516 | 570,800 |
2018/02/13 | 609 | 614 | 551 | 551 | 372,500 |
2018/02/09 | 564 | 606 | 564 | 600 | 525,200 |
2018/02/08 | 570 | 625 | 569 | 620 | 533,200 |
2018/02/07 | 618 | 622 | 559 | 560 | 839,700 |
2018/02/06 | 598 | 612 | 558 | 578 | 1,051,100 |
2018/02/05 | 650 | 675 | 639 | 658 | 1,014,200 |
2018/02/02 | 640 | 674 | 625 | 674 | 1,310,900 |
2018/02/01 | 630 | 639 | 611 | 632 | 618,100 |
2018/01/31 | 600 | 630 | 598 | 622 | 670,000 |
2018/01/30 | 567 | 622 | 567 | 619 | 1,343,400 |
2018/01/29 | 645 | 645 | 573 | 575 | 2,319,600 |
2018/01/26 | 549 | 549 | 537 | 545 | 172,000 |
2018/01/25 | 548 | 555 | 542 | 543 | 142,400 |
2018/01/24 | 535 | 551 | 535 | 544 | 177,600 |
2018/01/23 | 555 | 555 | 530 | 535 | 225,600 |
2018/01/22 | 525 | 552 | 521 | 550 | 268,500 |
2018/01/19 | 532 | 535 | 519 | 524 | 138,000 |
2018/01/18 | 530 | 542 | 525 | 529 | 186,300 |
2018/01/17 | 539 | 543 | 523 | 525 | 293,500 |
2018/01/16 | 575 | 576 | 543 | 546 | 444,000 |
2018/01/15 | 596 | 596 | 576 | 582 | 568,100 |
2018/01/12 | 552 | 585 | 552 | 578 | 504,900 |
2018/01/11 | 552 | 568 | 544 | 552 | 395,300 |
2018/01/10 | 535 | 558 | 535 | 558 | 399,900 |
2018/01/09 | 512 | 544 | 512 | 540 | 467,700 |
2018/01/05 | 510 | 520 | 501 | 512 | 209,800 |
2018/01/04 | 510 | 515 | 500 | 510 | 166,400 |