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
2026/05/22 80 81 79 80 209,700
2026/05/21 78 80 77 80 307,400
2026/05/20 82 82 76 78 924,500
2026/05/19 80 82 80 82 226,000
2026/05/18 81 82 79 80 411,200
2026/05/15 86 86 79 79 1,370,300
2026/05/14 88 90 88 88 320,000
2026/05/13 87 89 87 88 178,900
2026/05/12 90 90 87 87 606,300
2026/05/11 90 91 90 90 101,700
2026/05/08 90 91 90 90 118,200
2026/05/07 91 92 90 91 290,600
2026/05/01 91 91 90 91 65,100
2026/04/30 91 92 90 90 145,800
2026/04/28 91 93 91 91 130,300
2026/04/27 93 93 91 91 168,300
2026/04/24 91 93 91 92 238,800
2026/04/23 93 94 91 91 578,200
2026/04/22 93 94 93 93 40,700
2026/04/21 95 95 93 94 192,000
2026/04/20 95 95 94 95 82,300
2026/04/17 94 95 94 94 45,800
2026/04/16 93 95 93 94 167,600
2026/04/15 93 95 93 93 334,100
2026/04/14 92 95 92 94 475,600
2026/04/13 93 93 91 92 426,000
2026/04/10 94 94 92 93 455,400
2026/04/09 95 96 93 93 239,500
2026/04/08 93 96 93 96 689,500
2026/04/07 93 94 92 94 227,300
2026/04/06 92 94 92 93 267,100
2026/04/03 93 94 92 93 428,400
2026/03/27 94 98 94 96 705,300
2026/03/26 105 105 95 95 5,129,200
2026/03/25 95 98 95 95 476,600
2026/03/24 95 95 94 94 446,000
2026/03/23 98 98 91 92 1,351,600
2026/03/19 100 101 98 99 607,700
2026/03/18 99 101 99 101 201,500
2026/03/17 100 101 99 99 208,100
2026/03/16 99 100 97 100 307,900
2026/03/13 99 100 98 99 338,200
2026/03/12 101 101 99 99 266,100
2026/03/11 100 102 98 101 376,800
2026/03/10 98 100 97 100 371,300
2026/03/09 97 97 93 96 625,800
2026/03/06 100 101 98 99 444,800
2026/03/05 96 101 95 100 1,242,800
2026/03/04 97 97 92 93 1,625,900
2026/03/03 100 101 98 98 570,100
2026/03/02 102 103 100 101 391,600
2026/02/27 100 105 99 104 858,000
2026/02/26 100 102 99 99 395,000
2026/02/25 99 101 98 100 427,400
2026/02/24 100 101 97 99 786,200
2026/02/20 103 103 100 100 334,700
2026/02/19 104 105 101 102 482,200
2026/02/18 100 105 99 105 1,021,500
2026/02/17 101 103 97 99 910,400
2026/02/16 99 102 97 101 1,312,500
2026/02/13 105 105 103 104 312,000
2026/02/12 104 107 103 106 908,000
2026/02/10 100 103 100 102 313,600
2026/02/09 100 101 98 100 333,800
2026/02/06 99 100 97 98 540,300
2026/02/05 99 102 99 100 271,300
2026/02/04 100 100 99 99 248,800
2026/02/03 101 101 99 99 440,600
2026/02/02 102 103 100 100 440,200
2026/01/30 100 103 100 102 236,900
2026/01/29 100 101 99 101 494,800
2026/01/28 101 101 100 100 179,700
2026/01/27 103 103 101 101 204,000
2026/01/26 101 104 101 103 230,500
2026/01/23 100 103 100 102 316,100
2026/01/22 103 103 100 101 297,200
2026/01/21 102 103 100 101 567,700
2026/01/20 106 106 102 103 354,400
2026/01/19 104 107 102 106 822,100
2026/01/16 103 104 102 103 223,200
2026/01/15 101 104 101 104 626,500
2026/01/14 102 103 101 101 450,600
2026/01/13 100 105 100 103 1,738,500
2026/01/09 101 101 99 99 270,000
2026/01/08 100 102 99 101 250,500
2026/01/07 100 101 98 99 442,300
2026/01/06 100 102 97 100 613,400
2026/01/05 97 101 96 101 837,000

このページの先頭へ