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 |
|---|---|---|---|---|---|
| 2024/12/30 | 206 | 210 | 191 | 201 | 15,842,100 |
| 2024/12/27 | 159 | 198 | 156 | 163 | 10,834,800 |
| 2024/12/26 | 154 | 165 | 154 | 163 | 4,709,900 |
| 2024/12/25 | 180 | 183 | 147 | 152 | 8,570,700 |
| 2024/12/24 | 171 | 182 | 166 | 175 | 6,247,100 |
| 2024/12/23 | 217 | 217 | 186 | 186 | 11,495,800 |
| 2024/12/20 | 226 | 254 | 200 | 225 | 22,069,600 |
| 2024/12/19 | 208 | 249 | 206 | 235 | 34,107,400 |
| 2024/12/18 | 200 | 218 | 184 | 204 | 41,527,700 |
| 2024/12/17 | 140 | 180 | 139 | 180 | 39,824,200 |
| 2024/12/16 | 104 | 140 | 103 | 130 | 24,986,600 |
| 2024/12/13 | 100 | 108 | 98 | 104 | 3,918,500 |
| 2024/12/12 | 100 | 102 | 96 | 98 | 2,069,200 |
| 2024/12/11 | 96 | 103 | 93 | 100 | 7,007,200 |
| 2024/12/10 | 89 | 97 | 88 | 96 | 2,909,600 |
| 2024/12/09 | 88 | 89 | 87 | 87 | 1,062,900 |
| 2024/12/06 | 95 | 96 | 88 | 89 | 3,508,300 |
| 2024/12/05 | 98 | 98 | 94 | 95 | 1,545,200 |
| 2024/12/04 | 99 | 100 | 96 | 97 | 1,990,600 |
| 2024/12/03 | 103 | 109 | 98 | 99 | 7,663,200 |
| 2024/12/02 | 102 | 115 | 96 | 96 | 14,421,900 |
| 2024/11/29 | 95 | 103 | 93 | 100 | 5,225,000 |
| 2024/11/28 | 93 | 98 | 92 | 96 | 2,439,200 |
| 2024/11/27 | 101 | 102 | 92 | 93 | 5,046,500 |
| 2024/11/26 | 95 | 112 | 92 | 102 | 18,603,000 |
| 2024/11/25 | 95 | 100 | 91 | 93 | 4,969,600 |
| 2024/11/22 | 105 | 106 | 97 | 98 | 6,620,900 |
| 2024/11/21 | 109 | 133 | 100 | 104 | 23,043,100 |
| 2024/11/20 | 93 | 124 | 93 | 112 | 44,546,000 |
| 2024/11/19 | 80 | 97 | 73 | 97 | 28,181,200 |
| 2024/11/18 | 67 | 69 | 67 | 67 | 91,000 |
| 2024/11/15 | 69 | 69 | 68 | 69 | 83,900 |
| 2024/11/14 | 70 | 70 | 68 | 69 | 86,700 |
| 2024/11/13 | 70 | 70 | 68 | 68 | 149,600 |
| 2024/11/12 | 69 | 72 | 69 | 71 | 276,800 |
| 2024/11/11 | 69 | 69 | 66 | 68 | 219,500 |
| 2024/11/08 | 70 | 70 | 68 | 69 | 92,600 |
| 2024/11/07 | 68 | 70 | 68 | 69 | 79,700 |
| 2024/11/06 | 68 | 69 | 66 | 69 | 280,300 |
| 2024/11/05 | 69 | 69 | 67 | 68 | 80,400 |
| 2024/11/01 | 69 | 69 | 68 | 69 | 71,700 |
| 2024/10/31 | 68 | 69 | 67 | 68 | 111,700 |
| 2024/10/30 | 67 | 71 | 67 | 69 | 487,200 |
| 2024/10/29 | 67 | 68 | 66 | 66 | 326,400 |
| 2024/10/28 | 66 | 67 | 64 | 66 | 486,400 |
| 2024/10/25 | 67 | 68 | 66 | 66 | 191,500 |
| 2024/10/24 | 67 | 69 | 66 | 69 | 202,500 |
| 2024/10/23 | 68 | 69 | 67 | 68 | 354,900 |
| 2024/10/22 | 70 | 71 | 69 | 69 | 260,600 |
| 2024/10/21 | 70 | 71 | 69 | 71 | 233,700 |
| 2024/10/18 | 79 | 80 | 70 | 70 | 3,986,600 |
| 2024/10/17 | 70 | 71 | 70 | 71 | 26,800 |
| 2024/10/16 | 70 | 71 | 70 | 70 | 82,500 |
| 2024/10/15 | 71 | 71 | 70 | 70 | 157,700 |
| 2024/10/11 | 73 | 73 | 70 | 71 | 239,300 |
| 2024/10/10 | 72 | 74 | 72 | 73 | 153,600 |
| 2024/10/09 | 74 | 74 | 72 | 72 | 97,900 |
| 2024/10/08 | 73 | 74 | 73 | 74 | 106,100 |
| 2024/10/07 | 74 | 74 | 73 | 73 | 100,300 |
| 2024/10/04 | 73 | 75 | 73 | 73 | 136,000 |
| 2024/10/03 | 73 | 75 | 72 | 75 | 157,300 |
| 2024/10/02 | 73 | 74 | 71 | 72 | 289,700 |
| 2024/10/01 | 75 | 75 | 73 | 74 | 271,900 |
| 2024/09/30 | 74 | 76 | 73 | 75 | 128,900 |
| 2024/09/27 | 73 | 77 | 73 | 76 | 448,800 |
| 2024/09/26 | 73 | 75 | 73 | 73 | 146,300 |
| 2024/09/25 | 74 | 75 | 73 | 73 | 105,900 |
| 2024/09/24 | 76 | 76 | 73 | 74 | 189,600 |
| 2024/09/20 | 77 | 77 | 74 | 76 | 385,200 |
| 2024/09/19 | 75 | 76 | 75 | 75 | 245,400 |
| 2024/09/18 | 75 | 76 | 73 | 74 | 331,300 |
| 2024/09/17 | 79 | 79 | 73 | 73 | 513,600 |
| 2024/09/13 | 77 | 81 | 75 | 77 | 454,100 |
| 2024/09/12 | 73 | 77 | 73 | 75 | 412,800 |
| 2024/09/11 | 77 | 77 | 72 | 72 | 417,200 |
| 2024/09/10 | 76 | 77 | 75 | 76 | 376,900 |
| 2024/09/09 | 73 | 77 | 73 | 75 | 564,800 |
| 2024/09/06 | 81 | 82 | 75 | 75 | 1,482,000 |
| 2024/09/05 | 90 | 95 | 79 | 82 | 12,391,200 |
| 2024/09/04 | 77 | 79 | 77 | 77 | 130,300 |
| 2024/09/03 | 79 | 80 | 78 | 79 | 65,700 |
| 2024/09/02 | 79 | 79 | 77 | 79 | 149,000 |
| 2024/08/30 | 83 | 84 | 77 | 79 | 718,800 |
| 2024/08/29 | 80 | 81 | 79 | 80 | 93,900 |
| 2024/08/28 | 83 | 83 | 80 | 81 | 237,600 |
| 2024/08/27 | 82 | 82 | 79 | 81 | 384,100 |
| 2024/08/26 | 82 | 82 | 79 | 79 | 181,700 |
| 2024/08/23 | 82 | 82 | 80 | 80 | 71,000 |
| 2024/08/22 | 84 | 84 | 80 | 82 | 159,600 |
| 2024/08/21 | 84 | 84 | 82 | 83 | 112,900 |
| 2024/08/20 | 84 | 85 | 83 | 84 | 152,800 |
| 2024/08/19 | 83 | 85 | 82 | 82 | 401,000 |
| 2024/08/16 | 82 | 84 | 81 | 83 | 163,100 |
| 2024/08/15 | 81 | 83 | 80 | 82 | 191,500 |
| 2024/08/14 | 76 | 80 | 76 | 80 | 190,900 |
| 2024/08/13 | 71 | 78 | 71 | 78 | 189,700 |
| 2024/08/09 | 75 | 75 | 71 | 72 | 129,400 |
| 2024/08/08 | 70 | 75 | 70 | 73 | 244,300 |
| 2024/08/07 | 67 | 73 | 67 | 73 | 549,000 |
| 2024/08/06 | 66 | 72 | 61 | 68 | 618,600 |
| 2024/08/05 | 75 | 78 | 60 | 61 | 1,344,500 |
| 2024/08/02 | 86 | 86 | 80 | 82 | 756,500 |
| 2024/08/01 | 90 | 90 | 86 | 88 | 534,400 |
| 2024/07/31 | 89 | 90 | 88 | 89 | 333,000 |
| 2024/07/30 | 90 | 90 | 87 | 88 | 225,600 |
| 2024/07/29 | 87 | 92 | 86 | 90 | 433,100 |
| 2024/07/26 | 88 | 88 | 86 | 86 | 88,200 |
| 2024/07/25 | 87 | 88 | 85 | 88 | 345,400 |
| 2024/07/24 | 86 | 88 | 86 | 88 | 193,100 |
| 2024/07/23 | 87 | 87 | 86 | 87 | 24,600 |
| 2024/07/22 | 88 | 88 | 85 | 87 | 248,400 |
| 2024/07/19 | 88 | 89 | 87 | 88 | 105,100 |
| 2024/07/18 | 88 | 89 | 87 | 88 | 248,500 |
| 2024/07/17 | 89 | 91 | 88 | 89 | 582,400 |
| 2024/07/16 | 89 | 90 | 87 | 88 | 336,700 |
| 2024/07/12 | 86 | 89 | 85 | 87 | 640,200 |
| 2024/07/11 | 90 | 91 | 89 | 90 | 111,000 |
| 2024/07/10 | 90 | 91 | 90 | 90 | 144,600 |
| 2024/07/09 | 91 | 91 | 89 | 89 | 128,100 |
| 2024/07/08 | 89 | 91 | 89 | 90 | 122,600 |
| 2024/07/05 | 88 | 91 | 88 | 90 | 245,100 |
| 2024/07/04 | 91 | 92 | 88 | 89 | 530,300 |
| 2024/07/03 | 93 | 93 | 91 | 91 | 289,500 |
| 2024/07/02 | 93 | 94 | 91 | 92 | 534,100 |
| 2024/07/01 | 92 | 95 | 91 | 93 | 660,400 |
| 2024/06/28 | 98 | 101 | 91 | 91 | 1,504,400 |
| 2024/06/27 | 92 | 101 | 91 | 95 | 2,216,600 |
| 2024/06/26 | 91 | 95 | 91 | 92 | 567,500 |
| 2024/06/25 | 90 | 92 | 90 | 91 | 224,800 |
| 2024/06/24 | 92 | 92 | 89 | 90 | 623,300 |
| 2024/06/21 | 91 | 118 | 91 | 95 | 6,152,600 |
| 2024/06/20 | 91 | 93 | 91 | 91 | 43,400 |
| 2024/06/19 | 91 | 92 | 90 | 91 | 87,700 |
| 2024/06/18 | 93 | 94 | 92 | 92 | 54,800 |
| 2024/06/17 | 93 | 93 | 90 | 93 | 136,100 |
| 2024/06/14 | 90 | 93 | 90 | 91 | 81,400 |
| 2024/06/13 | 90 | 92 | 89 | 91 | 95,500 |
| 2024/06/12 | 90 | 92 | 89 | 90 | 84,700 |
| 2024/06/11 | 90 | 90 | 88 | 89 | 68,500 |
| 2024/06/10 | 88 | 93 | 88 | 90 | 177,900 |
| 2024/06/07 | 89 | 90 | 89 | 89 | 33,400 |
| 2024/06/06 | 90 | 90 | 89 | 90 | 52,000 |
| 2024/06/05 | 90 | 91 | 88 | 91 | 49,700 |
| 2024/06/04 | 90 | 90 | 88 | 90 | 67,400 |
| 2024/06/03 | 90 | 97 | 85 | 89 | 565,300 |
| 2024/05/31 | 89 | 91 | 89 | 90 | 45,900 |
| 2024/05/30 | 90 | 91 | 88 | 89 | 93,900 |
| 2024/05/29 | 91 | 92 | 91 | 92 | 39,500 |
| 2024/05/28 | 90 | 92 | 90 | 91 | 95,100 |
| 2024/05/27 | 90 | 92 | 88 | 91 | 158,600 |
| 2024/05/24 | 88 | 95 | 86 | 90 | 427,700 |
| 2024/05/23 | 95 | 96 | 85 | 86 | 707,200 |
| 2024/05/22 | 102 | 102 | 97 | 97 | 252,100 |
| 2024/05/21 | 103 | 104 | 102 | 103 | 108,800 |
| 2024/05/20 | 104 | 109 | 95 | 103 | 506,500 |
| 2024/05/17 | 110 | 113 | 109 | 111 | 37,000 |
| 2024/05/16 | 110 | 112 | 108 | 110 | 32,000 |
| 2024/05/15 | 112 | 113 | 109 | 109 | 82,400 |
| 2024/05/14 | 107 | 111 | 106 | 111 | 72,500 |
| 2024/05/13 | 103 | 110 | 103 | 109 | 119,600 |
| 2024/05/10 | 108 | 108 | 104 | 105 | 123,300 |
| 2024/05/09 | 110 | 122 | 107 | 107 | 495,700 |
| 2024/05/08 | 108 | 110 | 107 | 107 | 37,300 |
| 2024/05/07 | 109 | 110 | 108 | 108 | 30,000 |
| 2024/05/02 | 105 | 110 | 104 | 110 | 50,000 |
| 2024/05/01 | 103 | 106 | 103 | 105 | 41,400 |
| 2024/04/30 | 103 | 105 | 102 | 104 | 47,600 |
| 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 |