4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 109 | 109 | 106 | 108 | 481,400 | 108 |
| 2025-09-04 | 110 | 110 | 107 | 108 | 499,000 | 108 |
| 2025-09-03 | 115 | 115 | 107 | 108 | 1,715,400 | 108 |
| 2025-09-02 | 117 | 120 | 114 | 116 | 1,814,700 | 116 |
| 2025-09-01 | 109 | 119 | 109 | 116 | 3,657,900 | 116 |
| 2025-08-29 | 100 | 109 | 100 | 109 | 1,988,200 | 109 |
| 2025-08-28 | 103 | 104 | 100 | 100 | 1,565,400 | 100 |
| 2025-08-27 | 106 | 106 | 102 | 103 | 2,502,100 | 103 |
| 2025-08-26 | 107 | 114 | 104 | 106 | 7,964,800 | 106 |
| 2025-08-25 | 105 | 108 | 104 | 107 | 787,600 | 107 |
| 2025-08-22 | 108 | 108 | 105 | 105 | 1,372,100 | 105 |
| 2025-08-21 | 111 | 111 | 106 | 107 | 1,558,100 | 107 |
| 2025-08-20 | 116 | 116 | 110 | 110 | 2,195,500 | 110 |
| 2025-08-19 | 116 | 119 | 115 | 117 | 1,516,500 | 117 |
| 2025-08-18 | 117 | 123 | 116 | 117 | 1,180,900 | 117 |
| 2025-08-15 | 117 | 122 | 114 | 117 | 2,504,600 | 117 |
| 2025-08-14 | 115 | 121 | 115 | 119 | 1,813,600 | 119 |
| 2025-08-13 | 119 | 119 | 114 | 115 | 1,487,700 | 115 |
| 2025-08-12 | 113 | 124 | 112 | 121 | 3,654,300 | 121 |
| 2025-08-08 | 114 | 115 | 111 | 112 | 698,200 | 112 |
| 2025-08-07 | 112 | 115 | 112 | 113 | 291,900 | 113 |
| 2025-08-06 | 115 | 115 | 113 | 113 | 397,900 | 113 |
| 2025-08-05 | 114 | 115 | 112 | 115 | 376,200 | 115 |
| 2025-08-04 | 112 | 114 | 111 | 112 | 545,200 | 112 |
| 2025-08-01 | 114 | 114 | 112 | 114 | 239,700 | 114 |
| 2025-07-31 | 112 | 115 | 112 | 114 | 262,000 | 114 |
| 2025-07-30 | 115 | 115 | 110 | 113 | 761,900 | 113 |
| 2025-07-29 | 117 | 117 | 112 | 113 | 674,500 | 113 |
| 2025-07-28 | 118 | 119 | 117 | 117 | 330,400 | 117 |
| 2025-07-25 | 119 | 120 | 116 | 117 | 792,500 | 117 |
| 2025-07-24 | 123 | 123 | 117 | 119 | 1,329,600 | 119 |
| 2025-07-23 | 121 | 124 | 120 | 123 | 595,900 | 123 |
| 2025-07-22 | 127 | 129 | 121 | 121 | 689,900 | 121 |
| 2025-07-18 | 131 | 131 | 126 | 126 | 333,800 | 126 |
| 2025-07-17 | 129 | 133 | 128 | 129 | 345,900 | 129 |
| 2025-07-16 | 128 | 133 | 122 | 130 | 937,000 | 130 |
| 2025-07-15 | 133 | 137 | 130 | 131 | 543,800 | 131 |
| 2025-07-14 | 137 | 139 | 133 | 134 | 792,800 | 134 |
| 2025-07-11 | 135 | 141 | 133 | 137 | 1,793,400 | 137 |
| 2025-07-10 | 130 | 137 | 128 | 133 | 1,216,600 | 133 |
| 2025-07-09 | 123 | 130 | 122 | 130 | 1,206,800 | 130 |
| 2025-07-08 | 118 | 124 | 116 | 122 | 420,600 | 122 |
| 2025-07-07 | 116 | 123 | 115 | 119 | 601,500 | 119 |
| 2025-07-04 | 116 | 117 | 114 | 114 | 520,900 | 114 |
| 2025-07-03 | 116 | 118 | 113 | 117 | 296,500 | 117 |
| 2025-07-02 | 118 | 118 | 114 | 116 | 716,200 | 116 |
| 2025-07-01 | 134 | 136 | 119 | 120 | 2,474,800 | 120 |
| 2025-06-30 | 129 | 137 | 127 | 130 | 943,000 | 130 |
| 2025-06-27 | 128 | 133 | 127 | 131 | 690,700 | 131 |
| 2025-06-26 | 129 | 132 | 126 | 129 | 843,400 | 129 |
| 2025-06-25 | 130 | 131 | 125 | 128 | 709,600 | 128 |
| 2025-06-24 | 122 | 129 | 119 | 128 | 1,248,900 | 128 |
| 2025-06-23 | 130 | 132 | 116 | 121 | 4,409,400 | 121 |
| 2025-06-20 | 124 | 125 | 119 | 120 | 693,100 | 120 |
| 2025-06-19 | 124 | 129 | 123 | 125 | 509,500 | 125 |
| 2025-06-18 | 127 | 128 | 122 | 125 | 590,300 | 125 |
| 2025-06-17 | 129 | 131 | 125 | 128 | 701,100 | 128 |
| 2025-06-16 | 127 | 131 | 123 | 130 | 436,600 | 130 |
| 2025-06-13 | 128 | 130 | 126 | 126 | 357,100 | 126 |
| 2025-06-12 | 132 | 135 | 127 | 128 | 912,900 | 128 |
| 2025-06-11 | 132 | 137 | 131 | 132 | 1,276,000 | 132 |
| 2025-06-10 | 127 | 131 | 124 | 128 | 1,206,300 | 128 |
| 2025-06-09 | 117 | 127 | 117 | 126 | 532,200 | 126 |
| 2025-06-06 | 120 | 120 | 116 | 116 | 351,300 | 116 |
| 2025-06-05 | 120 | 122 | 119 | 120 | 455,700 | 120 |
| 2025-06-04 | 124 | 128 | 119 | 119 | 916,800 | 119 |
| 2025-06-03 | 123 | 125 | 120 | 121 | 390,600 | 121 |
| 2025-06-02 | 123 | 127 | 121 | 122 | 590,900 | 122 |
| 2025-05-30 | 115 | 128 | 115 | 127 | 1,874,000 | 127 |
| 2025-05-29 | 117 | 117 | 114 | 116 | 217,000 | 116 |
| 2025-05-28 | 114 | 117 | 113 | 117 | 184,300 | 117 |
| 2025-05-27 | 113 | 115 | 112 | 113 | 322,600 | 113 |
| 2025-05-26 | 112 | 114 | 111 | 113 | 218,500 | 113 |
| 2025-05-23 | 115 | 117 | 111 | 113 | 391,100 | 113 |
| 2025-05-22 | 113 | 116 | 113 | 115 | 352,800 | 115 |
| 2025-05-21 | 119 | 121 | 115 | 115 | 594,100 | 115 |
| 2025-05-20 | 118 | 121 | 117 | 117 | 571,300 | 117 |
| 2025-05-19 | 117 | 119 | 114 | 117 | 778,300 | 117 |
| 2025-05-16 | 106 | 119 | 105 | 118 | 2,435,900 | 118 |
| 2025-05-15 | 104 | 105 | 102 | 105 | 375,700 | 105 |
| 2025-05-14 | 102 | 106 | 102 | 106 | 659,500 | 106 |
| 2025-05-13 | 102 | 104 | 101 | 102 | 692,500 | 102 |
| 2025-05-12 | 102 | 102 | 100 | 100 | 298,600 | 100 |
| 2025-05-09 | 101 | 103 | 100 | 101 | 469,900 | 101 |
| 2025-05-08 | 102 | 102 | 100 | 100 | 563,900 | 100 |
| 2025-05-07 | 103 | 103 | 101 | 102 | 182,400 | 102 |
| 2025-05-02 | 105 | 105 | 101 | 102 | 714,600 | 102 |
| 2025-05-01 | 107 | 107 | 103 | 104 | 896,200 | 104 |
| 2025-04-30 | 107 | 114 | 105 | 107 | 5,160,500 | 107 |
| 2025-04-28 | 107 | 108 | 106 | 108 | 336,600 | 108 |
| 2025-04-25 | 105 | 107 | 104 | 106 | 364,500 | 106 |
| 2025-04-24 | 107 | 108 | 104 | 104 | 521,400 | 104 |
| 2025-04-23 | 109 | 109 | 106 | 108 | 366,800 | 108 |
| 2025-04-22 | 107 | 109 | 106 | 108 | 287,900 | 108 |
| 2025-04-21 | 111 | 117 | 105 | 109 | 2,309,600 | 109 |
| 2025-04-18 | 110 | 112 | 109 | 112 | 524,300 | 112 |
| 2025-04-17 | 107 | 111 | 106 | 110 | 479,200 | 110 |
| 2025-04-16 | 113 | 114 | 106 | 107 | 1,273,500 | 107 |
| 2025-04-15 | 115 | 126 | 106 | 113 | 5,382,100 | 113 |
| 2025-04-14 | 112 | 116 | 112 | 114 | 778,000 | 114 |
| 2025-04-11 | 102 | 110 | 102 | 110 | 969,100 | 110 |
| 2025-04-10 | 105 | 107 | 102 | 104 | 793,300 | 104 |
| 2025-04-09 | 100 | 103 | 95 | 100 | 1,232,100 | 100 |
| 2025-04-08 | 92 | 102 | 92 | 101 | 1,370,400 | 101 |
| 2025-04-07 | 92 | 100 | 87 | 87 | 5,460,000 | 87 |
| 2025-04-04 | 102 | 110 | 96 | 102 | 3,877,700 | 102 |
| 2025-04-03 | 107 | 109 | 100 | 105 | 1,944,500 | 105 |
| 2025-04-02 | 109 | 119 | 103 | 107 | 3,434,400 | 107 |
| 2025-04-01 | 107 | 109 | 106 | 107 | 457,200 | 107 |
| 2025-03-31 | 104 | 109 | 104 | 106 | 728,800 | 106 |
| 2025-03-28 | 110 | 111 | 106 | 107 | 1,446,200 | 107 |
| 2025-03-27 | 116 | 121 | 111 | 112 | 3,583,100 | 112 |
| 2025-03-26 | 119 | 122 | 115 | 116 | 1,979,800 | 116 |
| 2025-03-25 | 115 | 116 | 113 | 114 | 367,500 | 114 |
| 2025-03-24 | 118 | 118 | 114 | 114 | 638,600 | 114 |
| 2025-03-21 | 121 | 122 | 117 | 117 | 1,385,500 | 117 |
| 2025-03-19 | 120 | 127 | 119 | 120 | 4,146,200 | 120 |
| 2025-03-18 | 119 | 119 | 114 | 115 | 543,000 | 115 |
| 2025-03-17 | 118 | 120 | 117 | 118 | 527,200 | 118 |
| 2025-03-14 | 118 | 121 | 117 | 118 | 561,500 | 118 |
| 2025-03-13 | 119 | 120 | 116 | 118 | 577,400 | 118 |
| 2025-03-12 | 118 | 121 | 117 | 119 | 665,700 | 119 |
| 2025-03-11 | 113 | 118 | 111 | 118 | 722,700 | 118 |
| 2025-03-10 | 112 | 115 | 110 | 114 | 912,500 | 114 |
| 2025-03-07 | 112 | 114 | 111 | 112 | 1,294,300 | 112 |
| 2025-03-06 | 117 | 118 | 114 | 114 | 1,183,300 | 114 |
| 2025-03-05 | 119 | 120 | 117 | 117 | 443,800 | 117 |
| 2025-03-04 | 119 | 121 | 116 | 118 | 1,058,600 | 118 |
| 2025-03-03 | 120 | 123 | 119 | 121 | 865,200 | 121 |
| 2025-02-28 | 122 | 126 | 117 | 119 | 1,768,700 | 119 |
| 2025-02-27 | 125 | 128 | 123 | 123 | 1,282,900 | 123 |
| 2025-02-26 | 128 | 129 | 125 | 125 | 1,526,900 | 125 |
| 2025-02-25 | 127 | 132 | 127 | 128 | 1,569,200 | 128 |
| 2025-02-21 | 131 | 136 | 128 | 130 | 4,013,400 | 130 |
| 2025-02-20 | 142 | 144 | 132 | 132 | 7,786,000 | 132 |
| 2025-02-19 | 164 | 168 | 147 | 147 | 25,013,500 | 147 |
| 2025-02-18 | 157 | 192 | 157 | 184 | 56,372,900 | 184 |
| 2025-02-17 | 130 | 147 | 130 | 142 | 3,646,100 | 142 |
| 2025-02-14 | 142 | 142 | 128 | 132 | 3,214,500 | 132 |
| 2025-02-13 | 133 | 152 | 133 | 143 | 5,854,500 | 143 |
| 2025-02-12 | 137 | 138 | 126 | 135 | 3,879,200 | 135 |
| 2025-02-10 | 135 | 142 | 132 | 141 | 2,708,100 | 141 |
| 2025-02-07 | 135 | 148 | 132 | 139 | 9,331,600 | 139 |
| 2025-02-06 | 124 | 143 | 122 | 140 | 15,253,000 | 140 |
| 2025-02-05 | 117 | 125 | 114 | 119 | 2,947,300 | 119 |
| 2025-02-04 | 123 | 123 | 113 | 116 | 2,880,600 | 116 |
| 2025-02-03 | 120 | 124 | 116 | 116 | 2,875,600 | 116 |
| 2025-01-31 | 118 | 124 | 117 | 122 | 2,311,800 | 122 |
| 2025-01-30 | 121 | 121 | 115 | 118 | 3,842,900 | 118 |
| 2025-01-29 | 139 | 141 | 124 | 124 | 8,855,200 | 124 |
| 2025-01-28 | 126 | 139 | 125 | 129 | 3,006,500 | 129 |
| 2025-01-27 | 130 | 132 | 127 | 128 | 1,795,100 | 128 |
| 2025-01-24 | 137 | 140 | 127 | 128 | 4,008,000 | 128 |
| 2025-01-23 | 136 | 147 | 132 | 136 | 5,432,300 | 136 |
| 2025-01-22 | 138 | 141 | 133 | 135 | 1,421,300 | 135 |
| 2025-01-21 | 142 | 143 | 135 | 139 | 2,139,200 | 139 |
| 2025-01-20 | 148 | 151 | 144 | 144 | 1,691,700 | 144 |
| 2025-01-17 | 156 | 160 | 147 | 154 | 2,674,100 | 154 |
| 2025-01-16 | 162 | 163 | 148 | 148 | 2,132,800 | 148 |
| 2025-01-15 | 158 | 160 | 155 | 158 | 1,202,100 | 158 |
| 2025-01-14 | 166 | 166 | 154 | 158 | 1,742,000 | 158 |
| 2025-01-10 | 171 | 173 | 162 | 163 | 2,227,000 | 163 |
| 2025-01-09 | 170 | 177 | 167 | 174 | 1,990,200 | 174 |
| 2025-01-08 | 174 | 183 | 169 | 169 | 3,179,800 | 169 |
| 2025-01-07 | 172 | 176 | 165 | 172 | 2,495,100 | 172 |
| 2025-01-06 | 193 | 197 | 172 | 178 | 5,633,900 | 178 |
分割・併合履歴 ： なし