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

翻訳センター(2483)の株価時系列情報

翻訳センター(2483)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
2026/06/19 2,045 2,048 2,034 2,045 8,400
2026/06/18 2,065 2,065 2,030 2,034 10,400
2026/06/17 2,061 2,080 2,050 2,063 22,900
2026/06/16 2,050 2,059 2,028 2,029 11,600
2026/06/15 2,023 2,048 2,023 2,043 15,900
2026/06/12 2,028 2,049 2,022 2,030 12,600
2026/06/11 2,058 2,058 2,001 2,023 24,400
2026/06/10 2,087 2,087 2,055 2,078 6,200
2026/06/09 2,066 2,079 2,047 2,077 7,400
2026/06/08 2,083 2,084 2,032 2,065 20,900
2026/06/05 2,084 2,099 2,050 2,099 12,700
2026/06/04 2,078 2,096 2,077 2,083 3,800
2026/06/03 2,084 2,119 2,084 2,093 6,300
2026/06/02 2,104 2,119 2,093 2,100 5,600
2026/06/01 2,120 2,125 2,100 2,120 11,100
2026/05/29 2,121 2,145 2,110 2,125 15,600
2026/05/28 2,131 2,131 2,109 2,121 3,900
2026/05/27 2,150 2,150 2,120 2,131 4,600
2026/05/26 2,124 2,150 2,117 2,150 8,700
2026/05/25 2,127 2,127 2,114 2,122 4,300
2026/05/22 2,124 2,127 2,115 2,127 4,900
2026/05/21 2,124 2,128 2,102 2,127 7,700
2026/05/20 2,103 2,134 2,076 2,124 14,000
2026/05/19 2,095 2,101 2,080 2,095 10,900
2026/05/18 2,101 2,104 2,075 2,095 11,000
2026/05/15 2,082 2,129 2,076 2,105 20,700
2026/05/14 2,200 2,208 2,000 2,074 157,300
2026/05/13 2,193 2,193 2,193 2,193 11,000
2026/05/12 1,786 1,800 1,786 1,793 2,200
2026/05/11 1,773 1,785 1,773 1,785 2,300
2026/05/08 1,776 1,787 1,775 1,775 4,500
2026/05/07 1,794 1,795 1,781 1,781 3,000
2026/05/01 1,782 1,795 1,779 1,781 1,200
2026/04/30 1,783 1,799 1,783 1,792 3,700
2026/04/28 1,776 1,780 1,775 1,775 1,000
2026/04/27 1,781 1,781 1,776 1,776 2,000
2026/04/24 1,788 1,792 1,779 1,780 1,400
2026/04/23 1,782 1,793 1,782 1,782 1,700
2026/04/22 1,800 1,800 1,789 1,789 300
2026/04/21 1,804 1,804 1,790 1,796 3,700
2026/04/20 1,799 1,814 1,795 1,814 3,500
2026/04/17 1,801 1,801 1,799 1,800 300
2026/04/16 1,792 1,801 1,791 1,801 4,700
2026/04/15 1,788 1,790 1,781 1,790 2,500
2026/04/14 1,778 1,790 1,777 1,790 4,900
2026/04/13 1,781 1,797 1,778 1,778 5,300
2026/04/10 1,788 1,788 1,770 1,780 9,900
2026/04/09 1,751 1,783 1,750 1,781 163,800
2026/04/08 1,795 1,809 1,795 1,800 4,600
2026/04/07 1,798 1,799 1,789 1,794 3,600
2026/04/06 1,789 1,800 1,789 1,797 6,200
2026/04/03 1,787 1,797 1,787 1,797 2,700
2026/03/27 1,876 1,889 1,876 1,889 3,600
2026/03/26 1,867 1,876 1,867 1,876 2,600
2026/03/25 1,863 1,887 1,863 1,867 5,500
2026/03/24 1,878 1,878 1,858 1,862 1,400
2026/03/23 1,869 1,870 1,851 1,858 5,800
2026/03/19 1,873 1,887 1,868 1,869 3,500
2026/03/18 1,869 1,890 1,869 1,890 3,900
2026/03/17 1,870 1,881 1,870 1,871 2,900
2026/03/16 1,872 1,881 1,867 1,870 4,300
2026/03/13 1,870 1,870 1,867 1,867 3,300
2026/03/12 1,882 1,882 1,871 1,871 4,800
2026/03/11 1,889 1,889 1,871 1,878 4,700
2026/03/10 1,875 1,878 1,862 1,871 2,300
2026/03/09 1,883 1,883 1,851 1,855 9,200
2026/03/06 1,890 1,897 1,872 1,897 4,500
2026/03/05 1,893 1,897 1,879 1,892 2,300
2026/03/04 1,888 1,890 1,846 1,868 7,900
2026/03/03 1,903 1,903 1,880 1,888 7,600
2026/03/02 1,912 1,913 1,908 1,909 2,900
2026/02/27 1,891 1,913 1,891 1,913 3,800
2026/02/26 1,892 1,912 1,883 1,891 2,800
2026/02/25 1,895 1,900 1,881 1,894 3,700
2026/02/24 1,879 1,895 1,879 1,895 2,600
2026/02/20 1,891 1,891 1,879 1,879 2,400
2026/02/19 1,888 1,888 1,880 1,880 3,100
2026/02/18 1,884 1,891 1,880 1,891 7,200
2026/02/17 1,882 1,893 1,875 1,884 7,700
2026/02/16 1,888 1,890 1,880 1,881 3,400
2026/02/13 1,891 1,897 1,881 1,881 3,700
2026/02/12 1,907 1,912 1,890 1,896 5,800
2026/02/10 1,931 1,943 1,912 1,918 10,600
2026/02/09 1,915 1,934 1,911 1,923 7,200
2026/02/06 1,886 1,898 1,886 1,898 1,800
2026/02/05 1,895 1,909 1,883 1,890 3,700
2026/02/04 1,898 1,898 1,882 1,897 3,100
2026/02/03 1,883 1,900 1,880 1,898 4,500
2026/02/02 1,873 1,896 1,873 1,883 2,500
2026/01/30 1,905 1,910 1,898 1,900 700
2026/01/29 1,890 1,897 1,879 1,897 1,700
2026/01/28 1,910 1,910 1,890 1,890 6,700
2026/01/27 1,911 1,911 1,907 1,907 1,100
2026/01/26 1,920 1,920 1,909 1,910 3,700
2026/01/23 1,919 1,925 1,915 1,915 2,100
2026/01/22 1,915 1,928 1,911 1,919 2,300
2026/01/21 1,915 1,925 1,912 1,912 1,300
2026/01/20 1,930 1,935 1,920 1,935 4,300
2026/01/19 1,941 1,942 1,927 1,934 3,100
2026/01/16 1,936 1,941 1,935 1,941 300
2026/01/15 1,949 1,949 1,934 1,948 3,900
2026/01/14 1,962 1,964 1,939 1,954 2,000
2026/01/13 1,965 1,965 1,940 1,940 2,500
2026/01/09 1,945 1,968 1,945 1,953 1,000
2026/01/08 1,950 1,983 1,943 1,963 1,700
2026/01/07 1,949 1,953 1,949 1,950 1,000
2026/01/06 1,946 2,000 1,940 1,950 4,800
2026/01/05 1,919 1,944 1,911 1,944 9,000
2025/12/30 1,876 1,892 1,876 1,892 1,400
2025/12/29 1,875 1,891 1,875 1,880 1,600
2025/12/26 1,875 1,897 1,871 1,875 4,900
2025/12/25 1,868 1,882 1,862 1,882 3,300
2025/12/24 1,893 1,900 1,828 1,868 10,300
2025/12/23 1,875 1,903 1,872 1,893 7,200
2025/12/22 1,875 1,906 1,874 1,888 5,000
2025/12/19 1,909 1,911 1,870 1,871 13,200
2025/12/18 1,919 1,919 1,882 1,882 6,400
2025/12/17 1,897 1,909 1,888 1,909 5,600
2025/12/16 1,873 1,890 1,873 1,880 2,700
2025/12/15 1,894 1,894 1,877 1,890 2,000
2025/12/12 1,881 1,882 1,876 1,876 800
2025/12/11 1,889 1,889 1,870 1,872 300
2025/12/10 1,870 1,890 1,870 1,889 1,200
2025/12/09 1,891 1,891 1,886 1,889 1,400
2025/12/08 1,869 1,898 1,869 1,882 1,200
2025/12/05 1,869 1,871 1,859 1,859 2,000
2025/12/04 1,880 1,907 1,867 1,880 800
2025/12/03 1,885 1,890 1,861 1,880 2,200
2025/12/02 1,895 1,901 1,871 1,885 2,700
2025/12/01 1,919 1,919 1,901 1,901 1,200
2025/11/28 1,919 1,923 1,900 1,919 900
2025/11/27 1,890 1,918 1,890 1,918 1,600
2025/11/26 1,858 1,887 1,858 1,873 1,400
2025/11/25 1,889 1,899 1,860 1,860 2,300
2025/11/21 1,861 1,883 1,856 1,872 700
2025/11/20 1,873 1,884 1,861 1,861 1,800
2025/11/19 1,873 1,873 1,870 1,873 300
2025/11/18 1,871 1,879 1,870 1,873 1,800
2025/11/17 1,866 1,885 1,851 1,871 4,600
2025/11/14 1,895 1,905 1,861 1,880 3,100
2025/11/13 1,910 1,912 1,883 1,898 3,500
2025/11/12 1,950 1,950 1,904 1,913 4,700
2025/11/11 1,932 1,975 1,932 1,952 2,400
2025/11/10 1,931 1,955 1,931 1,932 2,100
2025/11/07 1,967 1,967 1,921 1,921 2,300
2025/11/06 1,961 1,978 1,949 1,960 2,200
2025/11/05 1,960 1,961 1,960 1,961 500
2025/11/04 1,980 1,984 1,958 1,958 2,700
2025/10/31 1,962 1,980 1,962 1,980 400
2025/10/30 1,961 1,962 1,961 1,962 300
2025/10/29 1,962 1,962 1,960 1,962 1,200
2025/10/28 1,971 1,971 1,959 1,961 4,800
2025/10/27 1,994 1,994 1,971 1,971 3,200
2025/10/24 1,999 1,999 1,963 1,987 3,900
2025/10/23 2,011 2,011 1,994 1,999 300
2025/10/22 1,992 2,007 1,992 2,007 1,500
2025/10/21 2,011 2,011 2,001 2,005 400
2025/10/20 2,022 2,022 2,004 2,010 2,100
2025/10/17 1,987 2,021 1,987 2,021 1,900
2025/10/16 2,025 2,025 2,000 2,001 300
2025/10/15 2,002 2,023 1,980 2,023 6,000
2025/10/14 1,976 2,010 1,975 1,983 9,400
2025/10/10 2,020 2,056 2,020 2,026 4,700
2025/10/09 2,040 2,058 2,021 2,028 2,400
2025/10/08 2,062 2,062 2,037 2,058 700
2025/10/07 2,012 2,070 2,012 2,062 6,100
2025/10/06 2,012 2,028 2,012 2,012 400
2025/10/03 2,014 2,037 1,961 2,012 7,200
2025/10/02 2,010 2,073 2,010 2,033 7,000
2025/10/01 2,039 2,039 2,010 2,010 3,400
2025/09/30 2,057 2,063 2,035 2,049 1,100
2025/09/29 2,067 2,067 2,026 2,045 3,400
2025/09/26 2,035 2,074 1,981 2,021 11,500
2025/09/25 2,020 2,068 2,014 2,067 7,700
2025/09/24 2,020 2,040 2,019 2,020 1,000
2025/09/22 2,029 2,040 2,015 2,020 2,200
2025/09/19 2,032 2,070 2,010 2,037 11,000
2025/09/18 2,030 2,048 2,030 2,047 2,300
2025/09/17 2,050 2,050 2,023 2,030 1,600
2025/09/16 2,049 2,060 2,015 2,050 6,700
2025/09/12 2,073 2,098 2,056 2,070 6,100
2025/09/11 2,031 2,075 2,031 2,055 2,800
2025/09/10 2,063 2,078 2,031 2,031 2,800
2025/09/09 2,077 2,078 2,062 2,063 2,300
2025/09/08 2,065 2,080 2,056 2,080 6,100
2025/09/05 2,073 2,073 2,055 2,070 2,600
2025/09/04 2,073 2,074 2,056 2,070 3,600
2025/09/03 2,050 2,065 2,049 2,065 4,900
2025/09/02 2,013 2,049 2,013 2,049 1,500
2025/09/01 2,005 2,048 2,002 2,019 3,200
2025/08/29 2,003 2,014 2,001 2,014 2,400
2025/08/28 2,010 2,029 2,001 2,019 2,200
2025/08/27 2,016 2,045 2,001 2,027 2,100
2025/08/26 2,049 2,049 2,000 2,037 2,700
2025/08/25 2,050 2,051 1,985 2,049 9,200
2025/08/22 2,061 2,061 2,050 2,051 1,800
2025/08/21 2,064 2,064 2,043 2,064 3,400
2025/08/20 2,095 2,095 2,053 2,066 4,500
2025/08/19 2,075 2,095 2,070 2,095 9,800
2025/08/18 2,029 2,060 2,021 2,050 13,000

このページの先頭へ