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
2020/12/30 1,194 1,221 1,194 1,211 11,500
2020/12/29 1,194 1,202 1,192 1,200 4,100
2020/12/28 1,188 1,203 1,185 1,199 9,300
2020/12/25 1,200 1,207 1,194 1,194 9,900
2020/12/24 1,196 1,202 1,189 1,198 14,600
2020/12/23 1,200 1,210 1,190 1,195 12,400
2020/12/22 1,200 1,214 1,194 1,194 9,900
2020/12/21 1,213 1,221 1,205 1,214 7,600
2020/12/18 1,225 1,228 1,219 1,219 3,000
2020/12/17 1,259 1,259 1,230 1,230 3,700
2020/12/16 1,255 1,267 1,250 1,259 9,100
2020/12/15 1,238 1,252 1,238 1,250 6,200
2020/12/14 1,205 1,244 1,205 1,238 24,000
2020/12/11 1,201 1,205 1,201 1,205 2,600
2020/12/10 1,181 1,220 1,181 1,201 14,800
2020/12/09 1,191 1,200 1,186 1,186 4,100
2020/12/08 1,182 1,201 1,182 1,196 2,600
2020/12/07 1,189 1,200 1,189 1,195 3,300
2020/12/04 1,192 1,203 1,192 1,202 900
2020/12/03 1,200 1,204 1,200 1,204 5,200
2020/12/02 1,188 1,201 1,185 1,200 6,200
2020/12/01 1,201 1,201 1,190 1,194 1,500
2020/11/30 1,200 1,208 1,195 1,208 4,900
2020/11/27 1,178 1,205 1,178 1,204 10,500
2020/11/26 1,176 1,195 1,170 1,192 5,900
2020/11/25 1,171 1,198 1,171 1,180 6,300
2020/11/24 1,169 1,189 1,169 1,180 2,700
2020/11/20 1,168 1,193 1,166 1,169 6,100
2020/11/19 1,188 1,188 1,149 1,174 13,900
2020/11/18 1,200 1,205 1,188 1,188 7,000
2020/11/17 1,201 1,215 1,190 1,200 9,200
2020/11/16 1,180 1,217 1,180 1,203 8,100
2020/11/13 1,200 1,201 1,178 1,192 6,300
2020/11/12 1,213 1,231 1,206 1,206 2,000
2020/11/11 1,236 1,236 1,213 1,213 4,500
2020/11/10 1,225 1,245 1,219 1,238 12,200
2020/11/09 1,185 1,198 1,185 1,191 1,300
2020/11/06 1,200 1,202 1,181 1,200 9,900
2020/11/05 1,191 1,202 1,175 1,175 5,800
2020/11/04 1,175 1,205 1,175 1,205 5,400
2020/11/02 1,171 1,185 1,171 1,175 1,500
2020/10/30 1,181 1,193 1,176 1,176 1,800
2020/10/29 1,175 1,198 1,175 1,184 2,500
2020/10/28 1,198 1,198 1,175 1,180 5,200
2020/10/27 1,190 1,199 1,185 1,199 2,300
2020/10/26 1,183 1,200 1,183 1,197 2,400
2020/10/23 1,182 1,200 1,182 1,185 2,000
2020/10/22 1,178 1,200 1,178 1,200 3,200
2020/10/21 1,181 1,208 1,181 1,208 1,300
2020/10/20 1,179 1,209 1,179 1,194 2,000
2020/10/19 1,209 1,209 1,194 1,195 2,200
2020/10/16 1,201 1,206 1,197 1,202 4,400
2020/10/15 1,215 1,224 1,208 1,215 2,700
2020/10/14 1,232 1,238 1,213 1,221 3,500
2020/10/13 1,236 1,236 1,216 1,230 3,700
2020/10/12 1,234 1,250 1,216 1,216 7,300
2020/10/09 1,278 1,278 1,245 1,248 3,600
2020/10/08 1,270 1,279 1,270 1,279 2,300
2020/10/07 1,277 1,277 1,261 1,270 1,300
2020/10/06 1,255 1,276 1,255 1,275 2,500
2020/10/05 1,273 1,277 1,254 1,270 3,600
2020/10/02 1,308 1,308 1,254 1,254 12,700
2020/09/30 1,325 1,329 1,287 1,310 7,300
2020/09/29 1,301 1,335 1,301 1,325 5,000
2020/09/28 1,382 1,382 1,301 1,323 15,000
2020/09/25 1,288 1,358 1,271 1,358 15,000
2020/09/24 1,250 1,288 1,241 1,276 10,900
2020/09/23 1,230 1,249 1,225 1,249 8,700
2020/09/18 1,200 1,226 1,200 1,225 12,700
2020/09/17 1,207 1,210 1,194 1,195 6,700
2020/09/16 1,218 1,218 1,207 1,207 1,200
2020/09/15 1,210 1,218 1,210 1,218 3,000
2020/09/14 1,202 1,218 1,201 1,209 3,800
2020/09/11 1,188 1,201 1,188 1,200 2,900
2020/09/10 1,187 1,200 1,187 1,200 4,900
2020/09/09 1,185 1,203 1,175 1,187 7,900
2020/09/08 1,238 1,238 1,195 1,195 13,400
2020/09/07 1,185 1,250 1,178 1,223 17,100
2020/09/04 1,185 1,186 1,173 1,185 5,600
2020/09/03 1,188 1,188 1,173 1,182 7,900
2020/09/02 1,176 1,190 1,170 1,173 5,800
2020/09/01 1,193 1,195 1,165 1,180 11,800
2020/08/31 1,173 1,184 1,160 1,166 8,200
2020/08/28 1,186 1,194 1,174 1,176 7,600
2020/08/27 1,205 1,207 1,187 1,187 8,900
2020/08/26 1,190 1,200 1,186 1,200 7,100
2020/08/25 1,184 1,190 1,174 1,189 9,900
2020/08/24 1,175 1,189 1,174 1,187 5,800
2020/08/21 1,170 1,195 1,160 1,174 11,200
2020/08/20 1,174 1,190 1,162 1,172 7,000
2020/08/19 1,176 1,236 1,162 1,176 20,400
2020/08/18 1,173 1,178 1,163 1,177 9,200
2020/08/17 1,173 1,193 1,165 1,178 6,600
2020/08/14 1,190 1,190 1,162 1,173 6,900
2020/08/13 1,200 1,211 1,180 1,190 6,400
2020/08/12 1,140 1,200 1,140 1,200 20,100
2020/08/11 1,161 1,195 1,160 1,186 12,900
2020/08/07 1,144 1,159 1,143 1,159 9,400
2020/08/06 1,134 1,149 1,121 1,144 2,600
2020/08/05 1,157 1,175 1,150 1,151 3,700
2020/08/04 1,129 1,172 1,129 1,157 5,000
2020/08/03 1,104 1,128 1,101 1,127 6,200
2020/07/31 1,164 1,178 1,091 1,114 9,800
2020/07/30 1,177 1,180 1,153 1,164 5,400
2020/07/29 1,188 1,188 1,174 1,177 2,500
2020/07/28 1,201 1,216 1,196 1,196 4,200
2020/07/27 1,200 1,213 1,200 1,200 4,200
2020/07/22 1,196 1,205 1,185 1,200 4,400
2020/07/21 1,171 1,196 1,169 1,196 2,700
2020/07/20 1,195 1,200 1,165 1,181 6,300
2020/07/17 1,199 1,199 1,183 1,186 2,000
2020/07/16 1,199 1,229 1,196 1,200 9,200
2020/07/15 1,202 1,203 1,185 1,200 2,500
2020/07/14 1,188 1,204 1,170 1,200 7,800
2020/07/13 1,174 1,195 1,166 1,188 5,400
2020/07/10 1,200 1,200 1,158 1,174 6,700
2020/07/09 1,206 1,211 1,191 1,191 5,700
2020/07/08 1,226 1,226 1,200 1,207 2,400
2020/07/07 1,207 1,220 1,197 1,217 8,300
2020/07/06 1,200 1,220 1,200 1,207 9,500
2020/07/03 1,182 1,210 1,174 1,190 7,400
2020/07/02 1,215 1,215 1,180 1,186 12,600
2020/07/01 1,200 1,217 1,190 1,193 9,800
2020/06/30 1,204 1,222 1,185 1,200 13,500
2020/06/29 1,255 1,255 1,200 1,202 22,000
2020/06/26 1,290 1,290 1,259 1,259 12,300
2020/06/25 1,302 1,302 1,288 1,291 3,400
2020/06/24 1,298 1,310 1,293 1,302 2,200
2020/06/23 1,288 1,298 1,275 1,298 12,100
2020/06/22 1,306 1,320 1,295 1,295 7,100
2020/06/19 1,323 1,323 1,285 1,310 5,000
2020/06/18 1,319 1,323 1,283 1,323 6,400
2020/06/17 1,298 1,311 1,292 1,303 4,400
2020/06/16 1,282 1,298 1,269 1,298 8,600
2020/06/15 1,270 1,301 1,250 1,254 15,200
2020/06/12 1,250 1,294 1,230 1,260 39,900
2020/06/11 1,369 1,369 1,315 1,317 39,100
2020/06/10 1,379 1,388 1,365 1,373 10,800
2020/06/09 1,379 1,390 1,366 1,384 12,900
2020/06/08 1,390 1,399 1,378 1,380 22,900
2020/06/05 1,394 1,394 1,355 1,383 13,600
2020/06/04 1,385 1,400 1,371 1,383 10,200
2020/06/03 1,402 1,419 1,374 1,385 16,800
2020/06/02 1,397 1,411 1,385 1,401 10,400
2020/06/01 1,400 1,410 1,367 1,396 12,900
2020/05/29 1,362 1,399 1,362 1,393 6,800
2020/05/28 1,431 1,438 1,380 1,392 15,900
2020/05/27 1,457 1,457 1,415 1,421 8,700
2020/05/26 1,439 1,488 1,400 1,403 30,200
2020/05/25 1,389 1,450 1,371 1,433 30,100
2020/05/22 1,320 1,348 1,309 1,346 12,400
2020/05/21 1,295 1,337 1,295 1,311 15,500
2020/05/20 1,259 1,300 1,259 1,295 15,500
2020/05/19 1,319 1,319 1,255 1,260 39,200
2020/05/18 1,287 1,321 1,277 1,317 31,500
2020/05/15 1,281 1,286 1,255 1,286 12,100
2020/05/14 1,341 1,341 1,275 1,275 20,500
2020/05/13 1,350 1,352 1,324 1,352 8,700
2020/05/12 1,384 1,384 1,351 1,360 11,500
2020/05/11 1,330 1,380 1,310 1,371 15,600
2020/05/08 1,330 1,355 1,298 1,330 15,900
2020/05/07 1,273 1,340 1,273 1,310 11,000
2020/05/01 1,301 1,310 1,280 1,296 9,900
2020/04/30 1,346 1,370 1,269 1,293 55,000
2020/04/28 1,386 1,386 1,310 1,346 24,500
2020/04/27 1,402 1,402 1,361 1,362 12,800
2020/04/24 1,440 1,440 1,375 1,378 17,700
2020/04/23 1,401 1,441 1,382 1,441 13,900
2020/04/22 1,480 1,481 1,397 1,401 35,500
2020/04/21 1,493 1,543 1,425 1,500 76,700
2020/04/20 1,300 1,514 1,300 1,403 89,100
2020/04/17 1,317 1,330 1,259 1,268 21,300
2020/04/16 1,281 1,350 1,271 1,305 38,900
2020/04/15 1,217 1,220 1,191 1,191 16,400
2020/04/14 1,183 1,210 1,181 1,200 10,600
2020/04/13 1,208 1,230 1,172 1,200 18,600
2020/04/10 1,220 1,220 1,188 1,208 7,900
2020/04/09 1,164 1,210 1,164 1,197 12,700
2020/04/08 1,173 1,175 1,120 1,160 5,700
2020/04/07 1,102 1,156 1,094 1,143 15,600
2020/04/06 1,050 1,111 1,050 1,072 21,300
2020/04/03 1,099 1,114 1,072 1,075 12,100
2020/04/02 1,132 1,141 1,100 1,110 13,900
2020/04/01 1,201 1,232 1,155 1,155 7,200
2020/03/31 1,269 1,269 1,214 1,219 6,800
2020/03/30 1,200 1,243 1,180 1,243 9,400
2020/03/27 1,218 1,278 1,204 1,278 11,200
2020/03/26 1,284 1,284 1,210 1,213 9,500
2020/03/25 1,297 1,297 1,255 1,279 19,300
2020/03/24 1,172 1,239 1,172 1,237 9,400
2020/03/23 1,140 1,288 1,140 1,194 15,100
2020/03/19 1,324 1,324 1,161 1,181 23,200
2020/03/18 1,349 1,349 1,282 1,299 10,200
2020/03/17 1,180 1,288 1,135 1,269 28,900
2020/03/16 1,216 1,339 1,202 1,300 12,100
2020/03/13 1,200 1,281 1,175 1,245 51,700
2020/03/12 1,373 1,373 1,289 1,311 15,700
2020/03/11 1,402 1,429 1,367 1,372 19,400
2020/03/10 1,300 1,425 1,285 1,409 45,100
2020/03/09 1,400 1,434 1,350 1,383 33,000
2020/03/06 1,558 1,567 1,460 1,460 50,600
2020/03/05 1,584 1,608 1,556 1,586 10,700
2020/03/04 1,601 1,606 1,531 1,585 36,200
2020/03/03 1,736 1,739 1,633 1,633 16,400
2020/03/02 1,574 1,701 1,570 1,696 31,400
2020/02/28 1,584 1,638 1,569 1,594 37,000
2020/02/27 1,707 1,713 1,650 1,664 24,000
2020/02/26 1,704 1,751 1,700 1,721 22,800
2020/02/25 1,700 1,752 1,700 1,714 20,900
2020/02/21 1,761 1,795 1,755 1,793 22,400
2020/02/20 1,795 1,805 1,768 1,769 7,200
2020/02/19 1,779 1,817 1,779 1,795 8,700
2020/02/18 1,801 1,814 1,779 1,781 12,700
2020/02/17 1,829 1,836 1,801 1,801 14,900
2020/02/14 1,852 1,860 1,832 1,859 19,700
2020/02/13 1,819 1,873 1,819 1,868 23,900
2020/02/12 1,800 1,842 1,777 1,812 105,000
2020/02/10 1,994 1,994 1,950 1,964 33,200
2020/02/07 1,980 1,997 1,972 1,993 19,700
2020/02/06 1,979 1,994 1,975 1,978 19,000
2020/02/05 1,995 2,004 1,960 1,966 20,500
2020/02/04 1,950 1,970 1,933 1,945 12,300
2020/02/03 1,948 1,994 1,930 1,943 19,900
2020/01/31 1,966 2,014 1,966 2,000 7,400
2020/01/30 2,043 2,043 1,950 1,993 19,700
2020/01/29 2,088 2,088 2,035 2,045 7,100
2020/01/28 2,021 2,066 2,016 2,066 10,500
2020/01/27 2,031 2,089 2,007 2,046 23,400
2020/01/24 2,130 2,131 2,100 2,105 17,600
2020/01/23 2,165 2,169 2,130 2,130 14,300
2020/01/22 2,142 2,167 2,142 2,150 4,700
2020/01/21 2,150 2,174 2,141 2,142 5,100
2020/01/20 2,141 2,180 2,139 2,151 10,800
2020/01/17 2,195 2,208 2,132 2,132 25,700
2020/01/16 2,190 2,226 2,178 2,195 13,300
2020/01/15 2,211 2,211 2,163 2,194 16,100
2020/01/14 2,231 2,231 2,176 2,220 16,900
2020/01/10 2,200 2,220 2,144 2,212 38,400
2020/01/09 2,083 2,236 2,064 2,175 62,800
2020/01/08 2,110 2,125 2,013 2,039 38,900
2020/01/07 2,095 2,116 2,079 2,103 11,600
2020/01/06 2,085 2,116 2,058 2,065 21,500

このページの先頭へ