2483 (株)翻訳センター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,848 | 1,860 | 1,845 | 1,851 | 2,300 | 1,851 |
| 2025-01-31 | 1,858 | 1,871 | 1,840 | 1,856 | 4,200 | 1,856 |
| 2025-01-30 | 1,867 | 1,869 | 1,855 | 1,855 | 2,200 | 1,855 |
| 2025-01-29 | 1,882 | 1,882 | 1,867 | 1,867 | 1,300 | 1,867 |
| 2025-01-28 | 1,879 | 1,882 | 1,865 | 1,882 | 1,700 | 1,882 |
| 2025-01-27 | 1,895 | 1,895 | 1,870 | 1,870 | 2,600 | 1,870 |
| 2025-01-24 | 1,868 | 1,868 | 1,849 | 1,863 | 1,200 | 1,863 |
| 2025-01-23 | 1,860 | 1,870 | 1,853 | 1,853 | 2,000 | 1,853 |
| 2025-01-22 | 1,852 | 1,870 | 1,852 | 1,860 | 1,400 | 1,860 |
| 2025-01-21 | 1,855 | 1,870 | 1,855 | 1,859 | 2,100 | 1,859 |
| 2025-01-20 | 1,844 | 1,889 | 1,844 | 1,855 | 3,100 | 1,855 |
| 2025-01-17 | 1,840 | 1,850 | 1,840 | 1,846 | 800 | 1,846 |
| 2025-01-16 | 1,843 | 1,850 | 1,840 | 1,850 | 1,000 | 1,850 |
| 2025-01-15 | 1,833 | 1,833 | 1,832 | 1,832 | 700 | 1,832 |
| 2025-01-14 | 1,855 | 1,855 | 1,843 | 1,845 | 1,200 | 1,845 |
| 2025-01-10 | 1,858 | 1,876 | 1,852 | 1,855 | 2,400 | 1,855 |
| 2025-01-09 | 1,846 | 1,857 | 1,843 | 1,855 | 2,500 | 1,855 |
| 2025-01-08 | 1,844 | 1,844 | 1,844 | 1,844 | 100 | 1,844 |
| 2025-01-07 | 1,830 | 1,847 | 1,830 | 1,840 | 1,500 | 1,840 |
| 2025-01-06 | 1,849 | 1,849 | 1,830 | 1,830 | 4,900 | 1,830 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株