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
2020/12/30 280 290 280 289 216,200
2020/12/29 270 283 269 283 179,700
2020/12/28 276 278 268 271 387,900
2020/12/25 280 285 278 279 175,300
2020/12/24 276 287 275 282 265,300
2020/12/23 276 282 275 275 209,200
2020/12/22 284 286 278 278 213,900
2020/12/21 290 292 285 288 161,400
2020/12/18 290 295 286 292 173,600
2020/12/17 296 297 290 291 211,800
2020/12/16 299 300 292 294 177,400
2020/12/15 301 303 298 299 64,400
2020/12/14 299 307 297 302 132,000
2020/12/11 292 298 292 297 142,300
2020/12/10 297 301 296 296 84,000
2020/12/09 304 305 295 300 270,000
2020/12/08 311 312 303 308 177,900
2020/12/07 320 321 312 312 207,200
2020/12/04 321 324 318 319 98,500
2020/12/03 324 326 320 321 105,600
2020/12/02 321 327 321 325 71,800
2020/12/01 324 327 320 324 151,800
2020/11/30 331 334 328 328 57,000
2020/11/27 327 333 327 331 132,600
2020/11/26 331 331 328 329 55,800
2020/11/25 332 335 327 329 108,300
2020/11/24 327 339 326 334 183,200
2020/11/20 326 327 323 327 58,700
2020/11/19 327 327 321 326 73,100
2020/11/18 322 330 320 327 100,800
2020/11/17 328 328 321 322 69,000
2020/11/16 324 329 322 325 82,100
2020/11/13 321 328 321 326 79,800
2020/11/12 326 331 324 328 77,900
2020/11/11 323 329 322 327 78,500
2020/11/10 328 328 322 323 76,100
2020/11/09 331 331 318 325 120,300
2020/11/06 324 330 322 323 93,300
2020/11/05 322 329 322 325 78,200
2020/11/04 322 329 319 325 130,300
2020/11/02 317 321 313 317 107,900
2020/10/30 326 328 315 316 206,300
2020/10/29 323 329 321 326 140,500
2020/10/28 333 338 326 331 101,600
2020/10/27 327 335 326 331 153,400
2020/10/26 332 344 332 333 123,500
2020/10/23 329 334 321 333 164,400
2020/10/22 340 340 322 328 324,800
2020/10/21 342 344 340 340 120,000
2020/10/20 346 349 341 342 135,600
2020/10/19 344 351 343 348 70,800
2020/10/16 350 352 344 345 141,100
2020/10/15 358 358 347 349 279,300
2020/10/14 358 364 358 360 90,700
2020/10/13 364 364 358 362 72,500
2020/10/12 362 364 359 362 57,300
2020/10/09 357 361 351 361 157,600
2020/10/08 363 363 356 357 87,500
2020/10/07 363 366 356 359 91,800
2020/10/06 356 365 355 364 124,000
2020/10/05 353 359 350 355 144,200
2020/10/02 367 367 348 349 308,400
2020/09/30 352 363 352 356 185,000
2020/09/29 350 360 348 358 199,400
2020/09/28 356 357 343 346 372,400
2020/09/25 349 362 347 354 545,000
2020/09/24 359 361 345 345 891,900
2020/09/23 382 384 364 364 2,185,900
2020/09/18 459 459 373 374 6,811,900
2020/09/17 390 390 375 379 102,200
2020/09/16 379 392 377 390 158,700
2020/09/15 373 381 372 379 77,900
2020/09/14 376 379 374 375 55,600
2020/09/11 372 379 369 377 88,700
2020/09/10 372 375 369 374 82,500
2020/09/09 369 376 369 375 83,200
2020/09/08 366 377 363 376 118,800
2020/09/07 372 372 363 368 157,900
2020/09/04 371 376 369 374 75,900
2020/09/03 376 378 370 377 51,500
2020/09/02 380 380 370 373 104,500
2020/09/01 370 381 368 381 132,900
2020/08/31 371 376 367 371 127,100
2020/08/28 399 401 361 366 514,400
2020/08/27 389 391 372 375 181,600
2020/08/26 371 395 371 385 223,300
2020/08/25 372 375 369 372 87,400
2020/08/24 383 383 368 373 96,500
2020/08/21 383 383 376 380 110,400
2020/08/20 385 392 381 383 105,100
2020/08/19 371 390 371 390 167,800
2020/08/18 370 373 364 372 132,100
2020/08/17 381 383 366 368 124,700
2020/08/14 375 386 375 382 82,100
2020/08/13 383 384 379 379 90,400
2020/08/12 381 384 375 383 91,300
2020/08/11 373 384 373 382 102,800
2020/08/07 371 378 364 378 119,600
2020/08/06 393 393 373 376 119,300
2020/08/05 382 391 374 391 163,900
2020/08/04 366 381 366 381 127,600
2020/08/03 344 373 344 368 122,600
2020/07/31 360 369 340 344 288,100
2020/07/30 376 376 366 368 69,700
2020/07/29 372 376 368 371 110,300
2020/07/28 375 380 369 374 149,700
2020/07/27 387 395 370 371 535,900
2020/07/22 407 412 401 412 51,100
2020/07/21 403 412 402 410 71,600
2020/07/20 399 405 394 403 67,900
2020/07/17 407 409 393 398 181,700
2020/07/16 419 419 409 409 118,400
2020/07/15 416 426 414 419 227,900
2020/07/14 425 433 408 414 315,100
2020/07/13 408 415 401 414 66,300
2020/07/10 406 417 403 403 105,900
2020/07/09 427 427 406 411 241,400
2020/07/08 416 435 416 430 78,500
2020/07/07 429 429 412 421 130,900
2020/07/06 414 425 410 422 124,800
2020/07/03 402 420 402 414 94,000
2020/07/02 422 426 399 404 298,500
2020/07/01 444 444 421 421 153,600
2020/06/30 444 452 424 436 169,900
2020/06/29 452 459 437 440 200,900
2020/06/26 481 485 458 461 193,500
2020/06/25 481 490 477 478 130,800
2020/06/24 484 488 475 485 278,200
2020/06/23 492 497 474 482 206,600
2020/06/22 480 493 480 488 156,700
2020/06/19 470 487 468 484 206,600
2020/06/18 475 485 464 471 179,600
2020/06/17 471 480 466 479 167,500
2020/06/16 467 479 458 472 213,100
2020/06/15 472 479 438 443 334,800
2020/06/12 450 483 450 471 368,400
2020/06/11 514 524 486 487 678,800
2020/06/10 514 528 503 519 693,100
2020/06/09 490 513 487 511 704,700
2020/06/08 509 512 487 489 589,900
2020/06/05 503 505 481 503 780,800
2020/06/04 470 525 461 508 2,096,400
2020/06/03 479 481 462 467 250,300
2020/06/02 464 479 462 476 180,000
2020/06/01 463 468 459 464 108,500
2020/05/29 446 470 444 467 247,800
2020/05/28 456 457 442 451 214,900
2020/05/27 452 459 437 457 282,300
2020/05/26 475 480 447 451 605,500
2020/05/25 454 509 452 475 2,307,600
2020/05/22 436 447 432 438 320,800
2020/05/21 432 442 422 435 243,800
2020/05/20 418 434 414 432 238,200
2020/05/19 420 426 412 423 275,400
2020/05/18 393 415 391 415 201,800
2020/05/15 401 406 379 392 285,300
2020/05/14 412 422 396 398 276,700
2020/05/13 430 431 408 419 313,700
2020/05/12 400 426 400 425 291,200
2020/05/11 403 409 396 404 230,300
2020/05/08 424 428 395 402 557,300
2020/05/07 375 412 375 409 483,100
2020/05/01 387 390 372 383 353,100
2020/04/30 387 398 384 393 229,700
2020/04/28 372 387 372 382 207,800
2020/04/27 370 374 365 373 126,400
2020/04/24 375 377 366 370 117,500
2020/04/23 371 380 366 374 235,900
2020/04/22 375 375 354 362 172,400
2020/04/21 377 388 364 373 179,900
2020/04/20 374 385 364 385 259,800
2020/04/17 420 420 371 371 1,035,400
2020/04/16 367 373 356 372 152,300
2020/04/15 370 378 367 369 204,800
2020/04/14 363 378 363 374 222,800
2020/04/13 356 369 351 359 173,900
2020/04/10 365 374 350 360 157,300
2020/04/09 343 364 343 361 311,600
2020/04/08 345 346 330 341 163,600
2020/04/07 342 344 331 339 172,700
2020/04/06 307 335 304 325 174,100
2020/04/03 326 333 309 312 303,100
2020/04/02 337 350 330 330 225,700
2020/04/01 335 353 330 332 292,900
2020/03/31 338 351 334 335 240,800
2020/03/30 335 352 334 335 206,300
2020/03/27 357 371 349 351 324,100
2020/03/26 354 359 339 341 293,200
2020/03/25 357 358 345 352 276,700
2020/03/24 323 341 323 333 238,300
2020/03/23 302 322 302 315 272,000
2020/03/19 328 333 304 304 300,700
2020/03/18 333 345 321 328 300,900
2020/03/17 296 333 290 331 567,300
2020/03/16 315 328 297 304 352,300
2020/03/13 285 313 283 301 624,700
2020/03/12 336 352 323 323 432,500
2020/03/11 372 385 350 352 392,800
2020/03/10 333 369 310 363 500,700
2020/03/09 385 390 349 357 603,500
2020/03/06 420 421 398 401 234,900
2020/03/05 419 436 418 424 220,800
2020/03/04 404 426 403 419 185,500
2020/03/03 435 441 409 410 311,800
2020/03/02 418 433 391 424 557,100
2020/02/28 396 422 386 394 819,700
2020/02/27 452 464 425 428 390,800
2020/02/26 446 460 439 454 444,100
2020/02/25 452 471 450 460 483,700
2020/02/21 482 493 479 492 163,600
2020/02/20 507 509 482 485 313,800
2020/02/19 495 510 488 505 314,200
2020/02/18 498 544 488 502 914,100
2020/02/17 494 500 479 493 276,200
2020/02/14 552 556 483 487 876,100
2020/02/13 586 586 569 573 193,000
2020/02/12 580 584 567 584 168,200
2020/02/10 598 599 578 585 286,100
2020/02/07 609 641 596 604 490,400
2020/02/06 606 612 599 607 186,700
2020/02/05 617 625 601 609 209,900
2020/02/04 586 616 577 611 323,900
2020/02/03 555 586 553 585 236,900
2020/01/31 556 582 555 570 275,100
2020/01/30 598 600 555 557 437,900
2020/01/29 589 614 585 600 292,100
2020/01/28 567 601 563 588 227,500
2020/01/27 554 582 554 572 164,000
2020/01/24 580 584 562 574 184,400
2020/01/23 585 589 580 588 148,100
2020/01/22 596 596 580 586 161,900
2020/01/21 585 597 579 597 139,800
2020/01/20 580 586 575 585 122,900
2020/01/17 586 588 565 575 334,800
2020/01/16 602 605 587 589 197,400
2020/01/15 591 606 589 602 195,900
2020/01/14 611 618 590 596 287,000
2020/01/10 608 613 599 611 274,200
2020/01/09 630 634 604 608 492,400
2020/01/08 617 620 570 596 1,038,700
2020/01/07 621 642 618 633 350,500
2020/01/06 629 641 617 620 488,400

このページの先頭へ