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
2018/12/28 2,206 2,236 2,153 2,154 7,400
2018/12/27 2,289 2,289 2,201 2,246 19,300
2018/12/26 2,111 2,187 2,111 2,145 17,200
2018/12/25 2,058 2,150 2,011 2,107 35,600
2018/12/21 2,040 2,209 1,959 2,208 59,700
2018/12/20 2,143 2,189 2,051 2,051 39,000
2018/12/19 2,117 2,235 2,111 2,215 26,200
2018/12/18 2,210 2,210 2,116 2,117 49,400
2018/12/17 2,306 2,311 2,216 2,216 19,400
2018/12/14 2,368 2,389 2,276 2,330 15,700
2018/12/13 2,351 2,438 2,351 2,390 10,500
2018/12/12 2,282 2,378 2,282 2,346 15,300
2018/12/11 2,386 2,415 2,327 2,332 30,300
2018/12/10 2,410 2,427 2,384 2,407 13,900
2018/12/07 2,469 2,505 2,468 2,484 6,800
2018/12/06 2,477 2,501 2,413 2,468 26,900
2018/12/05 2,497 2,508 2,467 2,498 10,500
2018/12/04 2,530 2,548 2,500 2,523 10,700
2018/12/03 2,503 2,523 2,491 2,523 8,200
2018/11/30 2,483 2,505 2,456 2,486 11,300
2018/11/29 2,543 2,589 2,450 2,473 24,100
2018/11/28 2,502 2,530 2,470 2,528 12,500
2018/11/27 2,602 2,620 2,491 2,495 27,700
2018/11/26 2,620 2,666 2,535 2,593 49,900
2018/11/22 2,374 2,439 2,341 2,438 23,100
2018/11/21 2,291 2,360 2,240 2,347 21,100
2018/11/20 2,327 2,374 2,282 2,309 21,400
2018/11/19 2,270 2,391 2,260 2,377 37,100
2018/11/16 2,308 2,325 2,207 2,220 49,500
2018/11/15 2,344 2,367 2,256 2,303 45,800
2018/11/14 2,466 2,500 2,375 2,394 42,900
2018/11/13 2,488 2,528 2,478 2,480 29,200
2018/11/12 2,640 2,646 2,526 2,607 43,300
2018/11/09 2,706 2,770 2,705 2,740 20,300
2018/11/08 2,694 2,750 2,692 2,695 14,500
2018/11/07 2,697 2,700 2,615 2,672 15,700
2018/11/06 2,778 2,778 2,695 2,717 11,200
2018/11/05 2,850 2,851 2,783 2,796 9,300
2018/11/02 2,773 2,879 2,773 2,825 16,800
2018/11/01 2,753 2,800 2,683 2,799 17,400
2018/10/31 2,679 2,754 2,605 2,751 22,400
2018/10/30 2,472 2,664 2,410 2,586 51,800
2018/10/29 2,700 2,729 2,550 2,553 38,100
2018/10/26 2,920 2,950 2,675 2,698 33,300
2018/10/25 2,688 2,870 2,640 2,801 48,100
2018/10/24 3,010 3,015 2,881 2,888 31,800
2018/10/23 3,100 3,120 2,985 3,000 14,400
2018/10/22 3,095 3,125 3,070 3,100 7,100
2018/10/19 3,085 3,100 3,060 3,095 16,700
2018/10/18 3,210 3,210 3,160 3,180 12,900
2018/10/17 3,140 3,200 3,140 3,200 12,700
2018/10/16 3,100 3,100 3,060 3,095 9,400
2018/10/15 3,130 3,145 3,085 3,100 17,700
2018/10/12 2,966 3,105 2,960 3,100 29,000
2018/10/11 3,035 3,140 2,980 2,988 48,100
2018/10/10 3,155 3,320 3,150 3,195 54,600
2018/10/09 3,135 3,280 3,095 3,210 18,100
2018/10/05 3,110 3,190 3,060 3,120 11,300
2018/10/04 3,225 3,225 3,090 3,170 19,700
2018/10/03 3,115 3,175 3,070 3,135 15,500
2018/10/02 3,310 3,310 3,100 3,130 27,700
2018/10/01 3,235 3,350 3,190 3,215 38,500
2018/09/28 3,040 3,225 3,020 3,165 24,000
2018/09/27 3,045 3,060 3,000 3,005 9,600
2018/09/26 3,015 3,070 3,015 3,050 4,700
2018/09/25 3,040 3,040 2,951 3,015 16,200
2018/09/21 3,070 3,160 3,050 3,055 18,100
2018/09/20 3,040 3,060 3,015 3,060 5,900
2018/09/19 3,040 3,080 3,020 3,020 6,200
2018/09/18 2,977 3,000 2,957 3,000 5,800
2018/09/14 2,994 2,994 2,972 2,977 3,500
2018/09/13 3,055 3,090 2,988 2,994 8,500
2018/09/12 3,025 3,085 3,015 3,050 10,000
2018/09/11 3,085 3,085 3,005 3,030 9,600
2018/09/10 3,115 3,130 3,065 3,095 25,900
2018/09/07 3,090 3,095 3,015 3,030 14,400
2018/09/06 3,115 3,145 3,055 3,105 11,800
2018/09/05 3,125 3,230 3,125 3,150 30,300
2018/09/04 3,020 3,190 2,981 3,165 31,100
2018/09/03 2,998 3,080 2,970 3,025 13,100
2018/08/31 2,934 2,997 2,934 2,996 9,300
2018/08/30 2,950 2,990 2,930 2,976 9,000
2018/08/29 2,923 2,940 2,894 2,938 5,800
2018/08/28 2,960 2,975 2,866 2,886 10,500
2018/08/27 2,859 2,940 2,850 2,930 12,300
2018/08/24 2,810 2,840 2,806 2,826 4,100
2018/08/23 2,695 2,860 2,695 2,806 6,800
2018/08/22 2,716 2,727 2,700 2,715 2,500
2018/08/21 2,730 2,738 2,680 2,716 9,000
2018/08/20 2,800 2,800 2,748 2,760 7,800
2018/08/17 2,798 2,820 2,780 2,800 11,100
2018/08/16 2,790 2,802 2,721 2,795 12,400
2018/08/15 2,747 2,798 2,720 2,790 10,800
2018/08/14 2,654 2,747 2,654 2,743 9,300
2018/08/13 2,703 2,729 2,590 2,654 46,500
2018/08/10 2,886 2,893 2,715 2,753 38,600
2018/08/09 2,933 3,015 2,830 2,893 45,200
2018/08/08 2,897 2,947 2,851 2,923 25,300
2018/08/07 2,875 2,880 2,817 2,847 12,400
2018/08/06 2,890 2,963 2,841 2,889 25,400
2018/08/03 2,840 2,898 2,821 2,840 14,100
2018/08/02 2,857 2,857 2,804 2,841 13,900
2018/08/01 2,866 2,898 2,838 2,869 16,800
2018/07/31 2,889 2,896 2,831 2,865 7,400
2018/07/30 2,919 2,920 2,851 2,856 4,700
2018/07/27 2,874 2,925 2,826 2,900 20,700
2018/07/26 2,959 2,959 2,841 2,915 26,400
2018/07/25 2,970 2,991 2,935 2,959 7,800
2018/07/24 2,950 2,990 2,921 2,951 6,300
2018/07/23 2,965 3,010 2,942 2,950 10,600
2018/07/20 3,035 3,040 2,952 3,010 19,500
2018/07/19 3,090 3,135 3,015 3,015 28,000
2018/07/18 3,010 3,090 3,010 3,090 22,500
2018/07/17 2,999 3,090 2,975 2,985 47,400
2018/07/13 2,928 2,980 2,873 2,975 39,200
2018/07/12 2,696 2,932 2,696 2,920 93,800
2018/07/11 2,656 2,697 2,623 2,680 19,000
2018/07/10 2,715 2,726 2,675 2,690 17,500
2018/07/09 2,600 2,738 2,593 2,726 26,600
2018/07/06 2,536 2,579 2,502 2,577 21,900
2018/07/05 2,469 2,504 2,462 2,499 18,900
2018/07/04 2,506 2,506 2,460 2,462 18,500
2018/07/03 2,605 2,670 2,432 2,515 26,500
2018/07/02 2,622 2,649 2,471 2,471 15,300
2018/06/29 2,520 2,615 2,502 2,608 14,100
2018/06/28 2,592 2,637 2,510 2,533 25,700
2018/06/27 2,626 2,642 2,610 2,642 4,100
2018/06/26 2,619 2,625 2,584 2,610 14,500
2018/06/25 2,776 2,776 2,645 2,658 14,900
2018/06/22 2,739 2,739 2,690 2,719 8,000
2018/06/21 2,700 2,739 2,697 2,738 13,600
2018/06/20 2,617 2,699 2,586 2,698 14,300
2018/06/19 2,615 2,670 2,607 2,650 22,000
2018/06/18 2,627 2,627 2,582 2,586 16,700
2018/06/15 2,756 2,756 2,644 2,651 22,600
2018/06/14 2,780 2,780 2,740 2,758 7,500
2018/06/13 2,760 2,794 2,760 2,780 19,100
2018/06/12 2,619 2,764 2,619 2,748 39,700
2018/06/11 2,530 2,600 2,520 2,599 12,700
2018/06/08 2,529 2,560 2,510 2,531 11,400
2018/06/07 2,465 2,548 2,465 2,532 11,300
2018/06/06 2,450 2,478 2,445 2,465 6,800
2018/06/05 2,485 2,529 2,456 2,468 11,000
2018/06/04 2,496 2,565 2,488 2,511 11,600
2018/06/01 2,517 2,531 2,483 2,487 13,700
2018/05/31 2,506 2,543 2,500 2,518 9,700
2018/05/30 2,478 2,520 2,452 2,520 16,800
2018/05/29 2,590 2,602 2,535 2,558 15,600
2018/05/28 2,505 2,599 2,505 2,588 41,200
2018/05/25 2,400 2,480 2,381 2,480 9,800
2018/05/24 2,428 2,450 2,398 2,399 14,400
2018/05/23 2,510 2,510 2,418 2,430 26,400
2018/05/22 2,520 2,548 2,505 2,512 18,600
2018/05/21 2,483 2,505 2,466 2,505 34,700
2018/05/18 2,410 2,460 2,399 2,454 18,800
2018/05/17 2,400 2,485 2,370 2,385 41,800
2018/05/16 2,294 2,349 2,275 2,349 20,600
2018/05/15 2,267 2,345 2,267 2,310 31,400
2018/05/14 2,300 2,301 2,225 2,264 76,500
2018/05/11 2,116 2,116 2,081 2,081 7,500
2018/05/10 2,090 2,115 2,085 2,115 18,800
2018/05/09 2,030 2,079 2,030 2,078 13,600
2018/05/08 2,011 2,030 2,010 2,030 4,500
2018/05/07 2,011 2,027 2,000 2,009 9,400
2018/05/02 2,009 2,023 2,007 2,007 2,900
2018/05/01 2,011 2,047 2,000 2,007 8,500
2018/04/27 2,019 2,035 2,005 2,005 8,800
2018/04/26 2,012 2,012 2,003 2,005 2,200
2018/04/25 2,015 2,015 2,000 2,000 1,700
2018/04/24 2,004 2,015 1,999 2,012 4,400
2018/04/23 2,016 2,016 2,000 2,009 2,600
2018/04/20 1,995 2,003 1,995 2,003 2,100
2018/04/19 1,997 2,027 1,995 1,995 3,900
2018/04/18 1,991 2,013 1,991 1,997 4,200
2018/04/17 2,027 2,027 1,996 1,999 6,900
2018/04/16 2,014 2,045 2,000 2,000 5,600
2018/04/13 2,044 2,044 2,020 2,021 3,200
2018/04/12 2,021 2,046 2,020 2,042 3,700
2018/04/11 2,050 2,084 2,010 2,010 11,900
2018/04/10 2,058 2,072 2,033 2,048 3,800
2018/04/09 2,039 2,050 2,027 2,035 10,600
2018/04/06 2,030 2,035 1,999 1,999 8,200
2018/04/05 2,011 2,018 1,998 1,998 7,600
2018/04/04 1,979 2,050 1,968 2,013 19,900
2018/04/03 1,971 1,990 1,939 1,956 30,300
2018/04/02 2,030 2,033 1,991 1,991 8,600
2018/03/30 2,014 2,027 2,002 2,016 5,600
2018/03/29 1,985 2,030 1,968 2,006 17,300
2018/03/28 1,909 2,050 1,909 2,035 14,200
2018/03/28 1 -> 2.00 分割
2018/03/27 3,955 4,000 3,940 3,955 8,600
2018/03/26 3,900 3,945 3,875 3,915 17,700
2018/03/23 3,965 4,015 3,945 3,950 14,000
2018/03/22 4,090 4,090 4,010 4,020 13,500
2018/03/20 4,060 4,090 4,040 4,045 8,700
2018/03/19 4,200 4,200 4,090 4,095 12,700
2018/03/16 4,110 4,150 4,100 4,130 6,200
2018/03/15 4,095 4,125 4,080 4,095 7,000
2018/03/14 4,210 4,210 4,080 4,095 20,900
2018/03/13 4,180 4,205 4,150 4,195 6,000
2018/03/12 4,200 4,200 4,155 4,160 9,800
2018/03/09 4,200 4,240 4,170 4,185 7,100
2018/03/08 4,200 4,200 4,145 4,170 6,000
2018/03/07 4,175 4,290 4,170 4,185 10,700
2018/03/06 4,235 4,235 4,150 4,155 27,100
2018/03/05 4,650 4,650 4,200 4,275 73,200
2018/03/02 3,980 3,980 3,900 3,950 4,100
2018/03/01 4,070 4,070 4,000 4,010 2,500
2018/02/28 4,070 4,075 4,070 4,070 500
2018/02/27 4,080 4,095 4,065 4,065 1,400
2018/02/26 4,045 4,100 4,045 4,055 1,600
2018/02/23 4,050 4,050 4,015 4,015 600
2018/02/22 4,065 4,065 4,000 4,005 1,200
2018/02/21 4,125 4,135 4,065 4,065 600
2018/02/20 4,055 4,100 4,050 4,080 800
2018/02/19 4,040 4,115 4,030 4,060 2,700
2018/02/16 3,995 4,035 3,920 4,035 1,700
2018/02/15 3,985 4,020 3,945 4,000 1,900
2018/02/14 3,875 4,000 3,865 3,985 4,600
2018/02/13 3,935 4,000 3,840 3,940 15,800
2018/02/09 3,950 4,025 3,910 4,000 4,200
2018/02/08 4,065 4,070 4,035 4,055 1,800
2018/02/07 4,090 4,090 3,930 3,995 5,300
2018/02/06 3,900 3,995 3,725 3,810 22,100
2018/02/05 4,230 4,290 4,165 4,180 6,100
2018/02/02 4,350 4,350 4,300 4,330 2,100
2018/02/01 4,300 4,365 4,280 4,315 3,600
2018/01/31 4,290 4,385 4,280 4,300 3,500
2018/01/30 4,385 4,385 4,320 4,350 4,300
2018/01/29 4,400 4,435 4,375 4,410 3,300
2018/01/26 4,360 4,415 4,360 4,400 2,500
2018/01/25 4,415 4,415 4,320 4,365 4,800
2018/01/24 4,495 4,495 4,410 4,430 3,300
2018/01/23 4,445 4,545 4,445 4,495 4,100
2018/01/22 4,545 4,560 4,410 4,450 8,300
2018/01/19 4,270 4,450 4,270 4,450 5,300
2018/01/18 4,370 4,495 4,295 4,295 13,900
2018/01/17 4,295 4,340 4,285 4,310 6,500
2018/01/16 4,230 4,290 4,230 4,240 4,000
2018/01/15 4,155 4,190 4,125 4,190 2,400
2018/01/12 4,165 4,190 4,150 4,160 3,500
2018/01/11 4,205 4,205 4,160 4,165 3,000
2018/01/10 4,245 4,245 4,210 4,210 2,700
2018/01/09 4,250 4,250 4,215 4,215 2,900
2018/01/05 4,240 4,240 4,190 4,230 3,100
2018/01/04 4,285 4,285 4,215 4,240 4,800

このページの先頭へ