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 |
---|---|---|---|---|---|
2022/12/30 | 252 | 263 | 252 | 262 | 135,000 |
2022/12/29 | 248 | 256 | 248 | 253 | 166,600 |
2022/12/28 | 256 | 258 | 250 | 254 | 209,600 |
2022/12/27 | 250 | 259 | 250 | 258 | 163,000 |
2022/12/26 | 243 | 258 | 243 | 253 | 323,200 |
2022/12/23 | 237 | 247 | 234 | 247 | 222,200 |
2022/12/22 | 243 | 245 | 237 | 239 | 185,300 |
2022/12/21 | 244 | 249 | 242 | 242 | 131,000 |
2022/12/20 | 253 | 257 | 240 | 245 | 507,400 |
2022/12/19 | 266 | 267 | 255 | 255 | 299,700 |
2022/12/16 | 261 | 267 | 260 | 263 | 133,100 |
2022/12/15 | 255 | 267 | 253 | 265 | 321,500 |
2022/12/14 | 255 | 259 | 254 | 255 | 172,500 |
2022/12/13 | 258 | 264 | 252 | 258 | 395,700 |
2022/12/12 | 252 | 253 | 249 | 253 | 158,800 |
2022/12/09 | 251 | 257 | 248 | 253 | 258,100 |
2022/12/08 | 260 | 260 | 248 | 250 | 507,700 |
2022/12/07 | 283 | 288 | 254 | 259 | 2,316,400 |
2022/12/06 | 267 | 267 | 260 | 260 | 184,400 |
2022/12/05 | 268 | 270 | 263 | 265 | 153,600 |
2022/12/02 | 273 | 274 | 263 | 268 | 259,900 |
2022/12/01 | 273 | 279 | 270 | 272 | 242,600 |
2022/11/30 | 278 | 278 | 269 | 274 | 387,100 |
2022/11/29 | 279 | 285 | 277 | 280 | 203,300 |
2022/11/28 | 293 | 295 | 280 | 284 | 442,400 |
2022/11/25 | 301 | 303 | 294 | 294 | 355,100 |
2022/11/24 | 308 | 308 | 297 | 300 | 375,000 |
2022/11/22 | 304 | 311 | 303 | 305 | 303,700 |
2022/11/21 | 339 | 342 | 304 | 305 | 1,072,000 |
2022/11/18 | 325 | 335 | 321 | 328 | 394,600 |
2022/11/17 | 338 | 357 | 323 | 331 | 2,276,100 |
2022/11/16 | 327 | 328 | 319 | 319 | 185,800 |
2022/11/15 | 320 | 328 | 317 | 324 | 200,100 |
2022/11/14 | 308 | 327 | 305 | 322 | 359,700 |
2022/11/11 | 297 | 313 | 296 | 308 | 269,300 |
2022/11/10 | 307 | 314 | 303 | 303 | 191,600 |
2022/11/09 | 317 | 317 | 301 | 308 | 307,300 |
2022/11/08 | 322 | 327 | 318 | 318 | 205,400 |
2022/11/07 | 331 | 331 | 318 | 322 | 501,800 |
2022/11/04 | 328 | 338 | 324 | 333 | 230,800 |
2022/11/02 | 323 | 341 | 315 | 334 | 464,800 |
2022/11/01 | 330 | 333 | 317 | 323 | 415,700 |
2022/10/31 | 344 | 353 | 330 | 330 | 607,200 |
2022/10/28 | 335 | 341 | 325 | 340 | 633,400 |
2022/10/27 | 316 | 336 | 315 | 334 | 580,300 |
2022/10/26 | 319 | 328 | 317 | 318 | 311,200 |
2022/10/25 | 313 | 322 | 309 | 318 | 190,100 |
2022/10/24 | 325 | 326 | 309 | 314 | 313,300 |
2022/10/21 | 315 | 326 | 315 | 325 | 289,200 |
2022/10/20 | 325 | 329 | 313 | 313 | 384,400 |
2022/10/19 | 309 | 335 | 309 | 330 | 744,100 |
2022/10/18 | 306 | 312 | 301 | 311 | 236,300 |
2022/10/17 | 301 | 313 | 297 | 309 | 290,300 |
2022/10/14 | 299 | 308 | 292 | 301 | 320,700 |
2022/10/13 | 303 | 306 | 292 | 296 | 353,800 |
2022/10/12 | 309 | 313 | 291 | 308 | 789,400 |
2022/10/11 | 319 | 332 | 312 | 314 | 580,700 |
2022/10/07 | 333 | 350 | 311 | 327 | 2,888,500 |
2022/10/06 | 273 | 357 | 273 | 357 | 2,362,800 |
2022/10/05 | 281 | 284 | 267 | 277 | 553,500 |
2022/10/04 | 261 | 278 | 255 | 275 | 495,700 |
2022/10/03 | 241 | 264 | 235 | 263 | 528,700 |
2022/09/30 | 238 | 245 | 235 | 240 | 124,500 |
2022/09/29 | 226 | 246 | 226 | 243 | 461,200 |
2022/09/28 | 237 | 237 | 220 | 222 | 183,700 |
2022/09/27 | 243 | 245 | 228 | 238 | 390,100 |
2022/09/26 | 234 | 239 | 233 | 239 | 103,000 |
2022/09/22 | 232 | 238 | 231 | 237 | 80,000 |
2022/09/21 | 237 | 237 | 231 | 235 | 65,700 |
2022/09/20 | 236 | 238 | 233 | 238 | 120,900 |
2022/09/16 | 238 | 238 | 231 | 233 | 61,500 |
2022/09/15 | 240 | 241 | 235 | 235 | 118,400 |
2022/09/14 | 225 | 233 | 225 | 232 | 53,100 |
2022/09/13 | 236 | 238 | 229 | 229 | 73,100 |
2022/09/12 | 237 | 241 | 233 | 233 | 90,900 |
2022/09/09 | 241 | 242 | 230 | 238 | 233,300 |
2022/09/08 | 228 | 247 | 226 | 240 | 579,900 |
2022/09/07 | 225 | 227 | 220 | 227 | 130,900 |
2022/09/06 | 217 | 224 | 217 | 223 | 136,900 |
2022/09/05 | 217 | 218 | 213 | 217 | 78,800 |
2022/09/02 | 223 | 251 | 216 | 216 | 1,126,500 |
2022/09/01 | 212 | 215 | 211 | 215 | 35,700 |
2022/08/31 | 211 | 213 | 211 | 213 | 21,000 |
2022/08/30 | 212 | 212 | 211 | 212 | 13,700 |
2022/08/29 | 212 | 213 | 209 | 210 | 43,700 |
2022/08/26 | 213 | 214 | 211 | 213 | 25,500 |
2022/08/25 | 213 | 215 | 211 | 214 | 17,500 |
2022/08/24 | 212 | 218 | 211 | 214 | 51,900 |
2022/08/23 | 213 | 213 | 211 | 213 | 44,500 |
2022/08/22 | 213 | 215 | 212 | 212 | 30,200 |
2022/08/19 | 212 | 217 | 211 | 216 | 36,500 |
2022/08/18 | 210 | 215 | 209 | 213 | 38,900 |
2022/08/17 | 210 | 212 | 209 | 210 | 22,700 |
2022/08/16 | 209 | 214 | 209 | 210 | 27,600 |
2022/08/15 | 214 | 214 | 208 | 208 | 60,800 |
2022/08/12 | 213 | 218 | 212 | 212 | 30,900 |
2022/08/10 | 214 | 216 | 208 | 215 | 83,700 |
2022/08/09 | 218 | 223 | 217 | 218 | 37,000 |
2022/08/08 | 222 | 222 | 213 | 215 | 65,700 |
2022/08/05 | 225 | 226 | 221 | 223 | 56,600 |
2022/08/04 | 220 | 224 | 220 | 223 | 21,900 |
2022/08/03 | 221 | 221 | 216 | 220 | 20,600 |
2022/08/02 | 217 | 224 | 216 | 223 | 38,100 |
2022/08/01 | 225 | 225 | 210 | 219 | 57,500 |
2022/07/29 | 229 | 229 | 223 | 225 | 30,300 |
2022/07/28 | 226 | 230 | 220 | 228 | 82,300 |
2022/07/27 | 218 | 225 | 216 | 225 | 55,200 |
2022/07/26 | 212 | 219 | 209 | 219 | 32,300 |
2022/07/25 | 216 | 216 | 209 | 213 | 29,700 |
2022/07/22 | 216 | 225 | 216 | 216 | 131,500 |
2022/07/21 | 214 | 218 | 213 | 218 | 42,300 |
2022/07/20 | 212 | 214 | 211 | 214 | 53,300 |
2022/07/19 | 211 | 212 | 209 | 212 | 115,000 |
2022/07/15 | 209 | 209 | 207 | 208 | 6,400 |
2022/07/14 | 206 | 210 | 206 | 208 | 25,700 |
2022/07/13 | 213 | 213 | 205 | 209 | 46,400 |
2022/07/12 | 205 | 206 | 204 | 205 | 17,900 |
2022/07/11 | 210 | 211 | 204 | 206 | 55,600 |
2022/07/08 | 204 | 205 | 203 | 203 | 38,300 |
2022/07/07 | 205 | 205 | 203 | 205 | 30,100 |
2022/07/06 | 204 | 206 | 203 | 204 | 30,600 |
2022/07/05 | 204 | 206 | 204 | 204 | 19,500 |
2022/07/04 | 210 | 210 | 204 | 206 | 46,800 |
2022/07/01 | 219 | 223 | 204 | 208 | 553,000 |
2022/06/30 | 203 | 206 | 202 | 202 | 19,600 |
2022/06/29 | 202 | 205 | 202 | 205 | 37,700 |
2022/06/28 | 202 | 204 | 202 | 203 | 19,300 |
2022/06/27 | 206 | 206 | 202 | 202 | 35,600 |
2022/06/24 | 206 | 206 | 203 | 206 | 44,000 |
2022/06/23 | 204 | 207 | 203 | 207 | 18,500 |
2022/06/22 | 206 | 206 | 202 | 204 | 25,000 |
2022/06/21 | 205 | 208 | 201 | 205 | 21,900 |
2022/06/20 | 204 | 205 | 201 | 205 | 30,900 |
2022/06/17 | 206 | 209 | 200 | 206 | 84,000 |
2022/06/16 | 205 | 210 | 205 | 210 | 31,100 |
2022/06/15 | 207 | 207 | 205 | 206 | 9,800 |
2022/06/14 | 203 | 207 | 201 | 207 | 34,400 |
2022/06/13 | 217 | 217 | 202 | 202 | 201,700 |
2022/06/10 | 218 | 222 | 215 | 219 | 72,000 |
2022/06/09 | 219 | 223 | 217 | 220 | 67,600 |
2022/06/08 | 218 | 223 | 217 | 219 | 73,000 |
2022/06/07 | 212 | 217 | 212 | 217 | 44,500 |
2022/06/06 | 214 | 215 | 210 | 213 | 42,400 |
2022/06/03 | 209 | 215 | 207 | 215 | 69,100 |
2022/06/02 | 206 | 209 | 205 | 208 | 27,700 |
2022/06/01 | 206 | 211 | 205 | 207 | 65,300 |
2022/05/31 | 205 | 206 | 203 | 205 | 10,100 |
2022/05/30 | 202 | 205 | 202 | 205 | 30,800 |
2022/05/27 | 202 | 204 | 201 | 203 | 37,100 |
2022/05/26 | 201 | 203 | 200 | 200 | 43,500 |
2022/05/25 | 203 | 203 | 200 | 202 | 42,600 |
2022/05/24 | 205 | 206 | 202 | 203 | 30,700 |
2022/05/23 | 206 | 206 | 203 | 206 | 18,700 |
2022/05/20 | 203 | 206 | 201 | 205 | 23,000 |
2022/05/19 | 201 | 202 | 200 | 202 | 12,600 |
2022/05/18 | 202 | 204 | 201 | 203 | 15,900 |
2022/05/17 | 202 | 204 | 201 | 202 | 13,800 |
2022/05/16 | 205 | 205 | 201 | 202 | 19,000 |
2022/05/13 | 202 | 206 | 202 | 203 | 15,400 |
2022/05/12 | 204 | 205 | 200 | 200 | 29,300 |
2022/05/11 | 208 | 209 | 205 | 205 | 25,200 |
2022/05/10 | 204 | 208 | 198 | 207 | 61,000 |
2022/05/09 | 210 | 211 | 203 | 204 | 39,200 |
2022/05/06 | 210 | 210 | 205 | 210 | 18,900 |
2022/05/02 | 213 | 214 | 205 | 210 | 43,100 |
2022/04/28 | 213 | 213 | 210 | 213 | 21,200 |
2022/04/27 | 209 | 212 | 208 | 211 | 15,300 |
2022/04/26 | 207 | 212 | 207 | 212 | 89,300 |
2022/04/25 | 203 | 206 | 203 | 206 | 90,200 |
2022/04/22 | 208 | 208 | 205 | 207 | 7,600 |
2022/04/21 | 209 | 210 | 207 | 210 | 5,600 |
2022/04/20 | 207 | 213 | 205 | 209 | 47,700 |
2022/04/19 | 209 | 211 | 207 | 207 | 10,600 |
2022/04/18 | 212 | 212 | 207 | 208 | 14,300 |
2022/04/15 | 212 | 213 | 209 | 211 | 13,100 |
2022/04/14 | 213 | 213 | 210 | 213 | 7,100 |
2022/04/13 | 214 | 214 | 208 | 213 | 21,500 |
2022/04/12 | 210 | 213 | 210 | 212 | 9,600 |
2022/04/11 | 212 | 216 | 210 | 213 | 14,800 |
2022/04/08 | 216 | 217 | 213 | 215 | 12,500 |
2022/04/07 | 219 | 219 | 210 | 214 | 45,300 |
2022/04/06 | 218 | 219 | 214 | 219 | 25,300 |
2022/04/05 | 213 | 221 | 213 | 221 | 64,800 |
2022/04/04 | 215 | 216 | 212 | 215 | 23,100 |
2022/04/01 | 214 | 217 | 213 | 214 | 10,500 |
2022/03/31 | 211 | 218 | 211 | 218 | 30,000 |
2022/03/30 | 212 | 214 | 211 | 211 | 28,800 |
2022/03/29 | 217 | 223 | 210 | 216 | 175,900 |
2022/03/28 | 214 | 214 | 208 | 214 | 30,700 |
2022/03/25 | 215 | 215 | 210 | 213 | 28,600 |
2022/03/24 | 209 | 215 | 207 | 215 | 97,400 |
2022/03/23 | 200 | 213 | 200 | 208 | 59,100 |
2022/03/22 | 200 | 203 | 197 | 199 | 48,500 |
2022/03/18 | 196 | 199 | 195 | 199 | 25,500 |
2022/03/17 | 194 | 196 | 193 | 195 | 24,700 |
2022/03/16 | 192 | 194 | 187 | 194 | 42,300 |
2022/03/15 | 192 | 192 | 190 | 192 | 90,800 |
2022/03/14 | 188 | 192 | 187 | 192 | 23,500 |
2022/03/11 | 189 | 189 | 186 | 188 | 31,100 |
2022/03/10 | 188 | 190 | 185 | 188 | 27,800 |
2022/03/09 | 185 | 186 | 184 | 184 | 24,400 |
2022/03/08 | 185 | 191 | 185 | 185 | 50,700 |
2022/03/07 | 194 | 194 | 186 | 190 | 72,800 |
2022/03/04 | 197 | 197 | 191 | 196 | 60,200 |
2022/03/03 | 200 | 200 | 197 | 198 | 64,900 |
2022/03/02 | 198 | 201 | 195 | 198 | 56,900 |
2022/03/01 | 198 | 202 | 198 | 201 | 42,300 |
2022/02/28 | 192 | 202 | 192 | 200 | 179,900 |
2022/02/25 | 185 | 194 | 185 | 194 | 88,000 |
2022/02/24 | 197 | 198 | 183 | 186 | 224,500 |
2022/02/22 | 199 | 204 | 197 | 198 | 110,800 |
2022/02/21 | 204 | 205 | 201 | 202 | 87,300 |
2022/02/18 | 204 | 208 | 204 | 207 | 53,500 |
2022/02/17 | 211 | 212 | 207 | 208 | 52,500 |
2022/02/16 | 210 | 213 | 208 | 212 | 50,300 |
2022/02/15 | 208 | 213 | 206 | 209 | 57,900 |
2022/02/14 | 213 | 214 | 205 | 208 | 110,400 |
2022/02/10 | 227 | 232 | 215 | 220 | 225,000 |
2022/02/09 | 218 | 232 | 216 | 220 | 373,700 |
2022/02/08 | 205 | 248 | 205 | 224 | 1,482,000 |
2022/02/07 | 204 | 210 | 203 | 204 | 63,000 |
2022/02/04 | 205 | 210 | 205 | 210 | 45,600 |
2022/02/03 | 210 | 212 | 207 | 209 | 31,300 |
2022/02/02 | 206 | 209 | 201 | 208 | 53,300 |
2022/02/01 | 201 | 210 | 201 | 206 | 85,500 |
2022/01/31 | 198 | 202 | 198 | 202 | 63,300 |
2022/01/28 | 201 | 202 | 199 | 201 | 63,400 |
2022/01/27 | 208 | 208 | 198 | 201 | 134,900 |
2022/01/26 | 202 | 208 | 202 | 208 | 67,300 |
2022/01/25 | 208 | 209 | 201 | 201 | 96,200 |
2022/01/24 | 207 | 209 | 205 | 209 | 56,200 |
2022/01/21 | 210 | 213 | 207 | 210 | 82,600 |
2022/01/20 | 211 | 213 | 209 | 209 | 90,000 |
2022/01/19 | 214 | 218 | 211 | 211 | 53,700 |
2022/01/18 | 219 | 219 | 212 | 215 | 39,100 |
2022/01/17 | 215 | 217 | 212 | 215 | 46,000 |
2022/01/14 | 216 | 216 | 213 | 215 | 37,000 |
2022/01/13 | 217 | 219 | 215 | 215 | 33,800 |
2022/01/12 | 216 | 219 | 214 | 217 | 38,600 |
2022/01/11 | 211 | 215 | 210 | 215 | 52,400 |
2022/01/07 | 210 | 212 | 207 | 211 | 43,500 |
2022/01/06 | 208 | 211 | 206 | 211 | 68,900 |
2022/01/05 | 213 | 213 | 210 | 210 | 75,800 |
2022/01/04 | 216 | 217 | 212 | 213 | 64,900 |