デ・ウエスタン・セラピテクス研究所
4576グロース/医薬品/D.Western Therapeutics Institute, Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 99.0 | 100.0 | 98.0 | 99.0 | 0.0 | 0.00% | 338,200 |
| 2026-03-12 | 101.0 | 101.0 | 99.0 | 99.0 | -2.0 | -1.98% | 266,100 |
| 2026-03-11 | 100.0 | 102.0 | 98.0 | 101.0 | +1.0 | +1.00% | 376,800 |
| 2026-03-10 | 98.0 | 100.0 | 97.0 | 100.0 | +4.0 | +4.17% | 371,300 |
| 2026-03-09 | 97.0 | 97.0 | 93.0 | 96.0 | -3.0 | -3.03% | 625,800 |
| 2026-03-06 | 100.0 | 101.0 | 98.0 | 99.0 | -1.0 | -1.00% | 444,800 |
| 2026-03-05 | 96.0 | 101.0 | 95.0 | 100.0 | +7.0 | +7.53% | 1,242,800 |
| 2026-03-04 | 97.0 | 97.0 | 92.0 | 93.0 | -5.0 | -5.10% | 1,625,900 |
| 2026-03-03 | 100.0 | 101.0 | 98.0 | 98.0 | -3.0 | -2.97% | 570,100 |
| 2026-03-02 | 102.0 | 103.0 | 100.0 | 101.0 | -3.0 | -2.88% | 391,600 |
| 2026-02-27 | 100.0 | 105.0 | 99.0 | 104.0 | +5.0 | +5.05% | 858,000 |
| 2026-02-26 | 100.0 | 102.0 | 99.0 | 99.0 | -1.0 | -1.00% | 395,000 |
| 2026-02-25 | 99.0 | 101.0 | 98.0 | 100.0 | +1.0 | +1.01% | 427,400 |
| 2026-02-24 | 100.0 | 101.0 | 97.0 | 99.0 | -1.0 | -1.00% | 786,200 |
| 2026-02-20 | 103.0 | 103.0 | 100.0 | 100.0 | -2.0 | -1.96% | 334,700 |
| 2026-02-19 | 104.0 | 105.0 | 101.0 | 102.0 | -3.0 | -2.86% | 482,200 |
| 2026-02-18 | 100.0 | 105.0 | 99.0 | 105.0 | +6.0 | +6.06% | 1,021,500 |
| 2026-02-17 | 101.0 | 103.0 | 97.0 | 99.0 | -2.0 | -1.98% | 910,400 |
| 2026-02-16 | 99.0 | 102.0 | 97.0 | 101.0 | -3.0 | -2.88% | 1,312,500 |
| 2026-02-13 | 105.0 | 105.0 | 103.0 | 104.0 | -2.0 | -1.89% | 312,000 |
| 2026-02-12 | 104.0 | 107.0 | 103.0 | 106.0 | +4.0 | +3.92% | 908,000 |
| 2026-02-10 | 100.0 | 103.0 | 100.0 | 102.0 | +2.0 | +2.00% | 313,600 |
| 2026-02-09 | 100.0 | 101.0 | 98.0 | 100.0 | +2.0 | +2.04% | 333,800 |
| 2026-02-06 | 99.0 | 100.0 | 97.0 | 98.0 | -2.0 | -2.00% | 540,300 |
| 2026-02-05 | 99.0 | 102.0 | 99.0 | 100.0 | +1.0 | +1.01% | 271,300 |
| 2026-02-04 | 100.0 | 100.0 | 99.0 | 99.0 | 0.0 | 0.00% | 248,800 |
| 2026-02-03 | 101.0 | 101.0 | 99.0 | 99.0 | -1.0 | -1.00% | 440,600 |
| 2026-02-02 | 102.0 | 103.0 | 100.0 | 100.0 | -2.0 | -1.96% | 440,200 |
| 2026-01-30 | 100.0 | 103.0 | 100.0 | 102.0 | +1.0 | +0.99% | 236,900 |
| 2026-01-29 | 100.0 | 101.0 | 99.0 | 101.0 | +1.0 | +1.00% | 494,800 |
| 2026-01-28 | 101.0 | 101.0 | 100.0 | 100.0 | -1.0 | -0.99% | 179,700 |
| 2026-01-27 | 103.0 | 103.0 | 101.0 | 101.0 | -2.0 | -1.94% | 204,000 |
| 2026-01-26 | 101.0 | 104.0 | 101.0 | 103.0 | +1.0 | +0.98% | 230,500 |
| 2026-01-23 | 100.0 | 103.0 | 100.0 | 102.0 | +1.0 | +0.99% | 316,100 |
| 2026-01-22 | 103.0 | 103.0 | 100.0 | 101.0 | 0.0 | 0.00% | 297,200 |
| 2026-01-21 | 102.0 | 103.0 | 100.0 | 101.0 | -2.0 | -1.94% | 567,700 |
| 2026-01-20 | 106.0 | 106.0 | 102.0 | 103.0 | -3.0 | -2.83% | 354,400 |
| 2026-01-19 | 104.0 | 107.0 | 102.0 | 106.0 | +3.0 | +2.91% | 822,100 |
| 2026-01-16 | 103.0 | 104.0 | 102.0 | 103.0 | -1.0 | -0.96% | 223,200 |
| 2026-01-15 | 101.0 | 104.0 | 101.0 | 104.0 | +3.0 | +2.97% | 626,500 |
| 2026-01-14 | 102.0 | 103.0 | 101.0 | 101.0 | -2.0 | -1.94% | 450,600 |
| 2026-01-13 | 100.0 | 105.0 | 100.0 | 103.0 | +4.0 | +4.04% | 1,738,500 |
| 2026-01-09 | 101.0 | 101.0 | 99.0 | 99.0 | -2.0 | -1.98% | 270,000 |
| 2026-01-08 | 100.0 | 102.0 | 99.0 | 101.0 | +2.0 | +2.02% | 250,500 |
| 2026-01-07 | 100.0 | 101.0 | 98.0 | 99.0 | -1.0 | -1.00% | 442,300 |
| 2026-01-06 | 100.0 | 102.0 | 97.0 | 100.0 | -1.0 | -0.99% | 613,400 |
| 2026-01-05 | 97.0 | 101.0 | 96.0 | 101.0 | +5.0 | +5.21% | 837,000 |
| 2025-12-30 | 96.0 | 97.0 | 94.0 | 96.0 | 0.0 | 0.00% | 496,300 |
| 2025-12-29 | 95.0 | 97.0 | 94.0 | 96.0 | +1.0 | +1.05% | 628,500 |
| 2025-12-26 | 95.0 | 97.0 | 95.0 | 95.0 | -1.0 | -1.04% | 509,500 |
| 2025-12-25 | 95.0 | 96.0 | 93.0 | 96.0 | +3.0 | +3.23% | 608,600 |
| 2025-12-24 | 93.0 | 96.0 | 93.0 | 93.0 | -3.0 | -3.13% | 1,083,800 |
| 2025-12-23 | 94.0 | 98.0 | 94.0 | 96.0 | +2.0 | +2.13% | 752,800 |
| 2025-12-22 | 97.0 | 98.0 | 93.0 | 94.0 | -3.0 | -3.09% | 1,467,000 |
| 2025-12-19 | 99.0 | 100.0 | 96.0 | 97.0 | -3.0 | -3.00% | 1,222,700 |
| 2025-12-18 | 98.0 | 101.0 | 97.0 | 100.0 | +1.0 | +1.01% | 1,171,800 |
| 2025-12-17 | 100.0 | 100.0 | 98.0 | 99.0 | 0.0 | 0.00% | 688,400 |
| 2025-12-16 | 100.0 | 102.0 | 99.0 | 99.0 | -1.0 | -1.00% | 243,800 |
| 2025-12-15 | 100.0 | 103.0 | 100.0 | 100.0 | +1.0 | +1.01% | 353,700 |
| 2025-12-12 | 100.0 | 101.0 | 99.0 | 99.0 | 0.0 | 0.00% | 233,200 |
| 2025-12-11 | 102.0 | 102.0 | 99.0 | 99.0 | -2.0 | -1.98% | 697,800 |
| 2025-12-10 | 102.0 | 103.0 | 100.0 | 101.0 | -1.0 | -0.98% | 880,200 |
| 2025-12-09 | 102.0 | 103.0 | 100.0 | 102.0 | 0.0 | 0.00% | 361,500 |
| 2025-12-08 | 103.0 | 103.0 | 101.0 | 102.0 | -1.0 | -0.97% | 303,800 |
| 2025-12-05 | 107.0 | 107.0 | 102.0 | 103.0 | -4.0 | -3.74% | 567,300 |
| 2025-12-04 | 101.0 | 111.0 | 101.0 | 107.0 | +8.0 | +8.08% | 2,081,800 |
| 2025-12-03 | 101.0 | 101.0 | 98.0 | 99.0 | -2.0 | -1.98% | 479,600 |
| 2025-12-02 | 106.0 | 106.0 | 101.0 | 101.0 | -6.0 | -5.61% | 536,000 |
| 2025-12-01 | 107.0 | 107.0 | 104.0 | 107.0 | 0.0 | 0.00% | 393,100 |
| 2025-11-28 | 103.0 | 108.0 | 102.0 | 107.0 | +4.0 | +3.88% | 1,070,400 |
| 2025-11-27 | 102.0 | 103.0 | 101.0 | 103.0 | +2.0 | +1.98% | 263,000 |
| 2025-11-26 | 99.0 | 102.0 | 98.0 | 101.0 | +3.0 | +3.06% | 371,700 |
| 2025-11-25 | 100.0 | 101.0 | 97.0 | 98.0 | -1.0 | -1.01% | 370,500 |
| 2025-11-21 | 97.0 | 101.0 | 97.0 | 99.0 | +2.0 | +2.06% | 605,100 |
| 2025-11-20 | 100.0 | 102.0 | 97.0 | 97.0 | -2.0 | -2.02% | 838,300 |
| 2025-11-19 | 98.0 | 102.0 | 97.0 | 99.0 | +1.0 | +1.02% | 1,337,400 |
| 2025-11-18 | 98.0 | 101.0 | 98.0 | 98.0 | 0.0 | 0.00% | 680,900 |
| 2025-11-17 | 102.0 | 102.0 | 98.0 | 98.0 | -5.0 | -4.85% | 1,451,900 |
| 2025-11-14 | 104.0 | 104.0 | 102.0 | 103.0 | -1.0 | -0.96% | 193,200 |
| 2025-11-13 | 104.0 | 105.0 | 103.0 | 104.0 | -1.0 | -0.95% | 256,900 |
| 2025-11-12 | 102.0 | 106.0 | 102.0 | 105.0 | +3.0 | +2.94% | 518,500 |
| 2025-11-11 | 103.0 | 103.0 | 101.0 | 102.0 | -1.0 | -0.97% | 358,600 |
| 2025-11-10 | 101.0 | 103.0 | 101.0 | 103.0 | +2.0 | +1.98% | 185,500 |
| 2025-11-07 | 102.0 | 103.0 | 101.0 | 101.0 | -2.0 | -1.94% | 375,600 |
| 2025-11-06 | 103.0 | 104.0 | 102.0 | 103.0 | -1.0 | -0.96% | 355,200 |
| 2025-11-05 | 104.0 | 105.0 | 101.0 | 104.0 | -1.0 | -0.95% | 1,045,600 |
| 2025-11-04 | 107.0 | 107.0 | 104.0 | 105.0 | -1.0 | -0.94% | 330,200 |
| 2025-10-31 | 106.0 | 108.0 | 105.0 | 106.0 | 0.0 | 0.00% | 957,000 |
| 2025-10-30 | 103.0 | 107.0 | 102.0 | 106.0 | +3.0 | +2.91% | 1,227,400 |
| 2025-10-29 | 105.0 | 106.0 | 102.0 | 103.0 | -1.0 | -0.96% | 583,100 |
| 2025-10-28 | 105.0 | 106.0 | 104.0 | 104.0 | -1.0 | -0.95% | 625,200 |
| 2025-10-27 | 105.0 | 109.0 | 105.0 | 105.0 | 0.0 | 0.00% | 949,600 |
| 2025-10-24 | 107.0 | 107.0 | 105.0 | 105.0 | -1.0 | -0.94% | 573,100 |
| 2025-10-23 | 108.0 | 109.0 | 106.0 | 106.0 | -3.0 | -2.75% | 562,200 |
| 2025-10-22 | 107.0 | 110.0 | 106.0 | 109.0 | +2.0 | +1.87% | 720,200 |
| 2025-10-21 | 106.0 | 107.0 | 103.0 | 107.0 | +2.0 | +1.90% | 1,181,500 |
| 2025-10-20 | 105.0 | 109.0 | 105.0 | 105.0 | +2.0 | +1.94% | 788,000 |
| 2025-10-17 | 107.0 | 107.0 | 103.0 | 103.0 | -5.0 | -4.63% | 1,023,600 |
| 2025-10-16 | 108.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 435,400 |
| 2025-10-15 | 104.0 | 109.0 | 104.0 | 108.0 | +5.0 | +4.85% | 857,600 |
| 2025-10-14 | 108.0 | 108.0 | 102.0 | 103.0 | -6.0 | -5.50% | 1,714,800 |
| 2025-10-10 | 109.0 | 111.0 | 107.0 | 109.0 | -1.0 | -0.91% | 986,400 |
| 2025-10-09 | 108.0 | 110.0 | 107.0 | 110.0 | +2.0 | +1.85% | 1,024,000 |
| 2025-10-08 | 110.0 | 113.0 | 108.0 | 108.0 | -3.0 | -2.70% | 900,100 |
| 2025-10-07 | 109.0 | 113.0 | 108.0 | 111.0 | +1.0 | +0.91% | 1,168,100 |
| 2025-10-06 | 115.0 | 116.0 | 108.0 | 110.0 | 0.0 | 0.00% | 3,409,500 |
| 2025-10-03 | 113.0 | 116.0 | 108.0 | 110.0 | -5.0 | -4.35% | 4,474,600 |
| 2025-10-02 | 113.0 | 117.0 | 113.0 | 115.0 | +2.0 | +1.77% | 2,014,800 |
| 2025-10-01 | 120.0 | 124.0 | 113.0 | 113.0 | -9.0 | -7.38% | 8,239,800 |
| 2025-09-30 | 124.0 | 130.0 | 121.0 | 122.0 | -5.0 | -3.94% | 5,774,500 |
| 2025-09-29 | 141.0 | 156.0 | 125.0 | 127.0 | -19.0 | -13.01% | 28,470,800 |
| 2025-09-26 | 140.0 | 181.0 | 136.0 | 146.0 | -12.0 | -7.59% | 97,690,900 |
| 2025-09-25 | 123.0 | 158.0 | 116.0 | 158.0 | +50.0 | +46.30% | 60,352,200 |
| 2025-09-24 | 110.0 | 110.0 | 106.0 | 108.0 | -1.0 | -0.92% | 554,100 |
| 2025-09-22 | 108.0 | 110.0 | 107.0 | 109.0 | +2.0 | +1.87% | 669,200 |
| 2025-09-19 | 106.0 | 108.0 | 105.0 | 107.0 | +1.0 | +0.94% | 619,300 |
| 2025-09-18 | 108.0 | 108.0 | 104.0 | 106.0 | -1.0 | -0.93% | 552,200 |
| 2025-09-17 | 105.0 | 110.0 | 104.0 | 107.0 | +2.0 | +1.90% | 1,236,400 |
| 2025-09-16 | 104.0 | 106.0 | 102.0 | 105.0 | +1.0 | +0.96% | 464,800 |
| 2025-09-12 | 104.0 | 105.0 | 102.0 | 104.0 | — | — | 568,400 |
直近120営業日分を表示