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
2019/12/30 2,053 2,121 2,045 2,105 23,700
2019/12/27 2,010 2,036 2,009 2,036 17,500
2019/12/26 1,993 2,025 1,976 1,999 34,700
2019/12/25 1,983 2,011 1,974 1,980 25,000
2019/12/24 1,993 2,021 1,980 1,986 36,900
2019/12/23 2,000 2,010 1,984 1,993 25,000
2019/12/20 1,996 2,003 1,985 2,003 16,600
2019/12/19 2,000 2,015 1,991 2,001 26,100
2019/12/18 2,000 2,000 1,972 1,994 20,900
2019/12/17 2,000 2,016 1,990 2,002 17,800
2019/12/16 2,019 2,023 1,984 2,000 21,000
2019/12/13 2,000 2,019 1,997 2,012 14,000
2019/12/12 2,014 2,017 1,991 2,001 12,900
2019/12/11 2,005 2,023 1,995 1,999 16,200
2019/12/10 2,030 2,030 1,991 2,012 25,200
2019/12/09 2,067 2,125 2,014 2,035 27,000
2019/12/06 2,029 2,072 2,029 2,072 24,000
2019/12/05 2,030 2,055 2,012 2,029 16,400
2019/12/04 1,992 2,023 1,980 2,012 8,900
2019/12/03 2,001 2,022 1,984 1,995 12,100
2019/12/02 2,012 2,052 2,003 2,004 9,500
2019/11/29 2,011 2,040 2,006 2,012 9,700
2019/11/28 2,051 2,051 2,009 2,009 5,900
2019/11/27 2,053 2,057 2,044 2,048 4,700
2019/11/26 2,049 2,078 2,020 2,046 13,900
2019/11/25 2,019 2,046 2,016 2,035 7,500
2019/11/22 2,004 2,030 1,995 2,005 10,400
2019/11/21 2,000 2,005 1,983 1,994 7,100
2019/11/20 2,011 2,012 1,992 1,999 4,900
2019/11/19 2,038 2,038 1,992 2,012 8,800
2019/11/18 1,988 2,040 1,988 2,020 12,900
2019/11/15 1,963 1,992 1,958 1,972 7,500
2019/11/14 1,994 2,006 1,963 1,963 8,300
2019/11/13 2,030 2,030 1,972 1,995 14,800
2019/11/12 2,049 2,049 2,018 2,023 8,400
2019/11/11 2,079 2,079 2,025 2,033 9,800
2019/11/08 2,100 2,109 2,037 2,048 26,200
2019/11/07 1,980 2,046 1,965 2,032 27,100
2019/11/06 1,970 1,991 1,970 1,990 7,300
2019/11/05 1,941 1,978 1,941 1,967 9,900
2019/11/01 1,955 1,955 1,929 1,933 4,000
2019/10/31 1,959 1,974 1,948 1,950 5,900
2019/10/30 1,965 1,965 1,957 1,959 2,700
2019/10/29 1,949 1,969 1,949 1,961 6,100
2019/10/28 1,960 1,965 1,948 1,949 4,300
2019/10/25 1,955 1,957 1,940 1,955 5,200
2019/10/24 1,967 1,967 1,952 1,952 2,500
2019/10/23 1,930 1,969 1,930 1,960 7,000
2019/10/21 1,917 1,938 1,907 1,922 6,300
2019/10/18 1,922 1,942 1,910 1,917 6,400
2019/10/17 1,920 1,940 1,915 1,932 5,100
2019/10/16 1,949 1,955 1,925 1,930 7,700
2019/10/15 1,916 1,954 1,915 1,920 6,700
2019/10/11 1,940 1,940 1,877 1,890 20,300
2019/10/10 1,963 1,966 1,938 1,942 13,200
2019/10/09 2,015 2,015 1,978 1,980 6,100
2019/10/08 1,975 2,025 1,975 2,018 20,700
2019/10/07 1,980 1,981 1,952 1,969 11,600
2019/10/04 1,917 1,974 1,917 1,974 11,500
2019/10/03 1,935 1,940 1,892 1,934 27,200
2019/10/02 1,953 1,980 1,915 1,975 16,400
2019/10/01 1,997 1,997 1,967 1,977 25,200
2019/09/30 2,028 2,028 1,963 1,986 24,800
2019/09/27 2,089 2,089 1,999 2,020 29,800
2019/09/26 2,073 2,092 2,020 2,075 51,300
2019/09/25 1,972 2,034 1,963 2,014 40,200
2019/09/24 1,906 1,981 1,892 1,972 33,200
2019/09/20 1,839 1,868 1,839 1,866 13,500
2019/09/19 1,817 1,853 1,817 1,838 19,400
2019/09/18 1,804 1,817 1,795 1,805 12,800
2019/09/17 1,780 1,850 1,762 1,804 33,000
2019/09/13 1,815 1,823 1,775 1,791 19,300
2019/09/12 1,829 1,837 1,813 1,819 15,400
2019/09/11 1,791 1,828 1,781 1,819 15,400
2019/09/10 1,799 1,817 1,786 1,795 21,600
2019/09/09 1,750 1,795 1,750 1,784 24,900
2019/09/06 1,760 1,780 1,730 1,730 25,800
2019/09/05 1,718 1,757 1,718 1,751 37,500
2019/09/04 1,690 1,719 1,690 1,710 11,600
2019/09/03 1,687 1,722 1,676 1,713 18,300
2019/09/02 1,672 1,690 1,665 1,674 10,000
2019/08/30 1,662 1,676 1,656 1,664 13,800
2019/08/29 1,666 1,690 1,648 1,649 21,400
2019/08/28 1,656 1,678 1,645 1,660 26,900
2019/08/27 1,678 1,678 1,644 1,645 21,800
2019/08/26 1,650 1,658 1,642 1,647 21,500
2019/08/23 1,715 1,715 1,669 1,672 32,900
2019/08/22 1,754 1,757 1,694 1,700 39,800
2019/08/21 1,682 1,736 1,682 1,730 49,900
2019/08/20 1,673 1,732 1,670 1,692 55,500
2019/08/19 1,703 1,716 1,640 1,662 94,700
2019/08/16 1,740 1,740 1,691 1,691 57,800
2019/08/15 1,784 1,793 1,722 1,755 86,200
2019/08/14 1,883 1,919 1,838 1,864 148,100
2019/08/13 2,008 2,008 2,008 2,008 11,500
2019/08/09 2,485 2,518 2,483 2,508 12,200
2019/08/08 2,470 2,495 2,435 2,478 12,600
2019/08/07 2,360 2,495 2,360 2,477 13,100
2019/08/06 2,320 2,372 2,282 2,356 9,500
2019/08/05 2,400 2,400 2,322 2,375 11,700
2019/08/02 2,415 2,428 2,395 2,403 9,200
2019/08/01 2,397 2,431 2,397 2,431 7,100
2019/07/31 2,400 2,439 2,388 2,431 9,200
2019/07/30 2,362 2,400 2,362 2,400 5,600
2019/07/29 2,382 2,382 2,360 2,360 6,700
2019/07/26 2,371 2,376 2,350 2,369 5,100
2019/07/25 2,389 2,390 2,350 2,373 5,500
2019/07/24 2,382 2,390 2,340 2,360 6,400
2019/07/23 2,344 2,381 2,338 2,371 9,100
2019/07/22 2,339 2,339 2,310 2,331 4,500
2019/07/19 2,315 2,349 2,302 2,334 12,100
2019/07/18 2,365 2,380 2,313 2,314 11,900
2019/07/17 2,372 2,381 2,350 2,371 7,400
2019/07/16 2,333 2,398 2,332 2,361 17,000
2019/07/12 2,400 2,400 2,332 2,332 13,300
2019/07/11 2,362 2,400 2,330 2,382 26,400
2019/07/10 2,305 2,351 2,305 2,349 11,900
2019/07/09 2,313 2,323 2,293 2,305 10,500
2019/07/08 2,305 2,314 2,284 2,291 7,200
2019/07/05 2,306 2,315 2,285 2,291 4,700
2019/07/04 2,303 2,319 2,260 2,307 12,800
2019/07/03 2,325 2,328 2,284 2,309 8,000
2019/07/02 2,330 2,330 2,297 2,300 11,200
2019/07/01 2,301 2,328 2,281 2,315 17,700
2019/06/28 2,254 2,288 2,232 2,281 10,900
2019/06/27 2,199 2,265 2,186 2,245 13,400
2019/06/26 2,208 2,209 2,189 2,197 5,200
2019/06/25 2,261 2,261 2,208 2,213 7,500
2019/06/24 2,220 2,236 2,190 2,232 13,500
2019/06/21 2,222 2,238 2,215 2,218 6,700
2019/06/20 2,205 2,231 2,196 2,222 11,100
2019/06/19 2,206 2,218 2,186 2,193 12,800
2019/06/18 2,220 2,228 2,186 2,186 9,700
2019/06/17 2,236 2,252 2,215 2,216 7,700
2019/06/14 2,166 2,271 2,163 2,236 12,300
2019/06/13 2,189 2,192 2,160 2,163 10,100
2019/06/12 2,196 2,213 2,179 2,180 18,100
2019/06/11 2,268 2,273 2,193 2,201 37,300
2019/06/10 2,311 2,328 2,262 2,266 20,100
2019/06/07 2,191 2,313 2,190 2,282 13,400
2019/06/06 2,184 2,200 2,151 2,188 13,600
2019/06/05 2,144 2,180 2,138 2,172 12,200
2019/06/04 2,141 2,147 2,121 2,135 8,700
2019/06/03 2,176 2,211 2,143 2,157 14,400
2019/05/31 2,235 2,235 2,196 2,211 4,100
2019/05/30 2,210 2,234 2,162 2,234 7,300
2019/05/29 2,221 2,221 2,174 2,200 11,300
2019/05/28 2,251 2,251 2,225 2,239 5,300
2019/05/27 2,270 2,271 2,222 2,232 6,300
2019/05/24 2,186 2,251 2,180 2,231 11,500
2019/05/23 2,209 2,223 2,184 2,206 8,700
2019/05/22 2,212 2,253 2,206 2,211 4,200
2019/05/21 2,240 2,240 2,206 2,212 13,500
2019/05/20 2,301 2,307 2,214 2,245 22,200
2019/05/17 2,325 2,325 2,281 2,301 9,100
2019/05/16 2,350 2,350 2,295 2,300 11,200
2019/05/15 2,387 2,387 2,333 2,350 9,500
2019/05/14 2,420 2,420 2,348 2,383 17,200
2019/05/13 2,450 2,475 2,366 2,440 34,300
2019/05/10 2,361 2,424 2,353 2,424 17,800
2019/05/09 2,398 2,398 2,355 2,355 5,800
2019/05/08 2,410 2,414 2,375 2,375 7,200
2019/05/07 2,368 2,440 2,356 2,429 7,100
2019/04/26 2,335 2,370 2,300 2,370 6,800
2019/04/25 2,349 2,349 2,305 2,335 5,600
2019/04/24 2,350 2,369 2,322 2,341 5,200
2019/04/23 2,331 2,354 2,317 2,353 8,000
2019/04/22 2,397 2,397 2,320 2,326 9,200
2019/04/19 2,402 2,402 2,367 2,371 9,600
2019/04/18 2,444 2,452 2,368 2,370 25,600
2019/04/17 2,476 2,476 2,450 2,455 8,100
2019/04/16 2,491 2,525 2,480 2,489 6,400
2019/04/15 2,511 2,530 2,474 2,493 11,400
2019/04/12 2,430 2,508 2,422 2,508 7,500
2019/04/11 2,485 2,485 2,450 2,450 13,800
2019/04/10 2,454 2,489 2,452 2,461 5,600
2019/04/09 2,512 2,527 2,496 2,498 8,800
2019/04/08 2,540 2,554 2,522 2,522 6,400
2019/04/05 2,553 2,558 2,537 2,540 3,700
2019/04/04 2,535 2,571 2,535 2,552 8,100
2019/04/03 2,553 2,556 2,501 2,540 24,400
2019/04/02 2,647 2,647 2,574 2,576 12,700
2019/04/01 2,699 2,699 2,660 2,660 2,800
2019/03/29 2,686 2,690 2,635 2,688 5,400
2019/03/28 2,757 2,758 2,661 2,696 9,100
2019/03/27 2,795 2,800 2,750 2,757 5,600
2019/03/26 2,691 2,796 2,690 2,795 23,100
2019/03/25 2,598 2,700 2,553 2,700 12,400
2019/03/22 2,680 2,680 2,620 2,635 7,300
2019/03/20 2,689 2,699 2,605 2,680 15,000
2019/03/19 2,670 2,696 2,571 2,690 24,700
2019/03/18 2,520 2,695 2,502 2,695 56,200
2019/03/15 2,383 2,530 2,383 2,471 25,000
2019/03/14 2,408 2,421 2,376 2,382 5,100
2019/03/13 2,394 2,432 2,390 2,408 3,500
2019/03/12 2,400 2,400 2,382 2,394 8,200
2019/03/11 2,376 2,400 2,368 2,400 3,300
2019/03/08 2,455 2,455 2,370 2,372 15,800
2019/03/07 2,500 2,500 2,460 2,460 7,200
2019/03/06 2,496 2,524 2,480 2,498 5,700
2019/03/05 2,474 2,495 2,471 2,495 3,700
2019/03/04 2,524 2,529 2,501 2,512 3,800
2019/03/01 2,481 2,526 2,481 2,513 7,800
2019/02/28 2,504 2,524 2,480 2,497 11,600
2019/02/27 2,526 2,526 2,483 2,504 4,800
2019/02/26 2,497 2,525 2,480 2,499 7,300
2019/02/25 2,518 2,530 2,494 2,508 7,600
2019/02/22 2,480 2,540 2,472 2,486 10,900
2019/02/21 2,475 2,490 2,455 2,471 5,600
2019/02/20 2,451 2,475 2,450 2,475 5,300
2019/02/19 2,435 2,485 2,435 2,450 8,900
2019/02/18 2,421 2,491 2,421 2,444 9,900
2019/02/15 2,466 2,466 2,409 2,415 14,000
2019/02/14 2,351 2,397 2,351 2,397 4,400
2019/02/13 2,350 2,374 2,344 2,351 6,100
2019/02/12 2,350 2,356 2,320 2,343 16,300
2019/02/08 2,371 2,413 2,350 2,388 7,900
2019/02/07 2,428 2,428 2,371 2,391 7,800
2019/02/06 2,450 2,458 2,415 2,415 6,600
2019/02/05 2,416 2,471 2,416 2,422 16,200
2019/02/04 2,348 2,381 2,339 2,372 6,800
2019/02/01 2,306 2,330 2,290 2,309 5,200
2019/01/31 2,259 2,306 2,259 2,306 4,700
2019/01/30 2,302 2,318 2,256 2,256 5,200
2019/01/29 2,302 2,315 2,295 2,302 4,300
2019/01/28 2,291 2,336 2,291 2,322 1,900
2019/01/25 2,326 2,352 2,320 2,325 3,800
2019/01/24 2,365 2,365 2,321 2,326 2,000
2019/01/23 2,341 2,360 2,300 2,344 3,500
2019/01/22 2,312 2,368 2,251 2,344 11,900
2019/01/21 2,412 2,428 2,311 2,311 18,500
2019/01/18 2,400 2,422 2,372 2,411 7,600
2019/01/17 2,368 2,388 2,320 2,367 13,100
2019/01/16 2,286 2,369 2,254 2,322 16,100
2019/01/15 2,141 2,279 2,139 2,270 14,400
2019/01/11 2,150 2,179 2,150 2,157 5,000
2019/01/10 2,195 2,196 2,130 2,130 13,100
2019/01/09 2,280 2,286 2,191 2,195 12,400
2019/01/08 2,235 2,280 2,235 2,270 7,600
2019/01/07 2,173 2,269 2,150 2,235 16,400
2019/01/04 2,082 2,135 2,051 2,101 21,400

このページの先頭へ