ポート(7047)の株価時系列情報
ポート(7047)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,845 | 1,928 | 1,833 | 1,928 | 319,800 |
| 2025/06/16 | 1,788 | 1,852 | 1,781 | 1,837 | 176,600 |
| 2025/06/13 | 1,885 | 1,888 | 1,785 | 1,791 | 321,400 |
| 2025/06/12 | 1,803 | 1,882 | 1,792 | 1,881 | 364,900 |
| 2025/06/11 | 1,692 | 1,832 | 1,684 | 1,823 | 852,700 |
| 2025/06/10 | 1,639 | 1,668 | 1,626 | 1,639 | 173,300 |
| 2025/06/09 | 1,622 | 1,656 | 1,612 | 1,625 | 198,400 |
| 2025/06/06 | 1,612 | 1,618 | 1,589 | 1,590 | 96,400 |
| 2025/06/05 | 1,581 | 1,627 | 1,581 | 1,614 | 160,800 |
| 2025/06/04 | 1,612 | 1,630 | 1,579 | 1,581 | 205,100 |
| 2025/06/03 | 1,629 | 1,629 | 1,605 | 1,611 | 194,900 |
| 2025/06/02 | 1,630 | 1,643 | 1,620 | 1,639 | 134,900 |
| 2025/05/30 | 1,625 | 1,644 | 1,616 | 1,636 | 118,500 |
| 2025/05/29 | 1,652 | 1,656 | 1,632 | 1,634 | 95,000 |
| 2025/05/28 | 1,681 | 1,685 | 1,645 | 1,645 | 111,200 |
| 2025/05/27 | 1,668 | 1,693 | 1,659 | 1,682 | 122,700 |
| 2025/05/26 | 1,661 | 1,668 | 1,639 | 1,645 | 112,000 |
| 2025/05/23 | 1,654 | 1,658 | 1,630 | 1,635 | 91,100 |
| 2025/05/22 | 1,580 | 1,655 | 1,576 | 1,637 | 214,800 |
| 2025/05/21 | 1,667 | 1,672 | 1,607 | 1,615 | 401,300 |
| 2025/05/20 | 1,700 | 1,722 | 1,670 | 1,685 | 330,400 |
| 2025/05/19 | 1,695 | 1,768 | 1,677 | 1,714 | 333,100 |
| 2025/05/16 | 1,641 | 1,709 | 1,618 | 1,695 | 554,800 |
| 2025/05/15 | 1,728 | 1,770 | 1,658 | 1,673 | 1,056,200 |
| 2025/05/14 | 1,931 | 1,971 | 1,922 | 1,968 | 248,600 |
| 2025/05/13 | 1,975 | 1,988 | 1,942 | 1,957 | 88,400 |
| 2025/05/12 | 1,935 | 1,946 | 1,916 | 1,935 | 74,600 |
| 2025/05/09 | 1,912 | 1,945 | 1,906 | 1,928 | 75,400 |
| 2025/05/08 | 1,930 | 1,936 | 1,903 | 1,928 | 66,200 |
| 2025/05/07 | 1,926 | 1,944 | 1,918 | 1,936 | 87,300 |
| 2025/05/02 | 1,904 | 1,931 | 1,886 | 1,920 | 87,700 |
| 2025/05/01 | 1,861 | 1,938 | 1,861 | 1,912 | 138,800 |
| 2025/04/30 | 1,862 | 1,876 | 1,841 | 1,865 | 108,000 |
| 2025/04/28 | 1,799 | 1,880 | 1,799 | 1,876 | 173,000 |
| 2025/04/25 | 1,775 | 1,792 | 1,763 | 1,786 | 65,900 |
| 2025/04/24 | 1,779 | 1,779 | 1,750 | 1,767 | 58,400 |
| 2025/04/23 | 1,784 | 1,792 | 1,750 | 1,775 | 92,000 |
| 2025/04/22 | 1,791 | 1,798 | 1,752 | 1,774 | 75,600 |
| 2025/04/21 | 1,770 | 1,793 | 1,769 | 1,793 | 66,200 |
| 2025/04/18 | 1,721 | 1,785 | 1,717 | 1,785 | 111,500 |
| 2025/04/17 | 1,676 | 1,719 | 1,674 | 1,719 | 35,900 |
| 2025/04/16 | 1,730 | 1,733 | 1,655 | 1,663 | 56,000 |
| 2025/04/15 | 1,700 | 1,731 | 1,696 | 1,718 | 48,400 |
| 2025/04/14 | 1,687 | 1,718 | 1,677 | 1,701 | 62,900 |
| 2025/04/11 | 1,599 | 1,673 | 1,559 | 1,673 | 92,500 |
| 2025/04/10 | 1,662 | 1,662 | 1,591 | 1,630 | 205,900 |
| 2025/04/09 | 1,546 | 1,546 | 1,435 | 1,472 | 286,200 |
| 2025/04/08 | 1,548 | 1,597 | 1,534 | 1,576 | 250,400 |
| 2025/04/07 | 1,425 | 1,438 | 1,360 | 1,369 | 457,700 |
| 2025/04/04 | 1,684 | 1,697 | 1,557 | 1,618 | 380,500 |
| 2025/04/03 | 1,690 | 1,747 | 1,690 | 1,738 | 112,200 |
| 2025/04/02 | 1,831 | 1,836 | 1,760 | 1,760 | 76,700 |
| 2025/04/01 | 1,835 | 1,879 | 1,816 | 1,818 | 149,200 |
| 2025/03/31 | 1,870 | 1,882 | 1,827 | 1,827 | 109,900 |
| 2025/03/28 | 1,874 | 1,974 | 1,874 | 1,930 | 303,300 |
| 2025/03/27 | 1,877 | 1,889 | 1,865 | 1,870 | 124,700 |
| 2025/03/26 | 1,855 | 1,904 | 1,846 | 1,900 | 106,500 |
| 2025/03/25 | 1,846 | 1,867 | 1,842 | 1,855 | 78,300 |
| 2025/03/24 | 1,832 | 1,840 | 1,817 | 1,821 | 74,100 |
| 2025/03/21 | 1,829 | 1,848 | 1,828 | 1,840 | 65,200 |
| 2025/03/19 | 1,829 | 1,837 | 1,815 | 1,835 | 29,800 |
| 2025/03/18 | 1,812 | 1,828 | 1,805 | 1,825 | 44,100 |
| 2025/03/17 | 1,800 | 1,820 | 1,793 | 1,808 | 45,300 |
| 2025/03/14 | 1,776 | 1,793 | 1,771 | 1,778 | 79,600 |
| 2025/03/13 | 1,808 | 1,832 | 1,780 | 1,789 | 92,500 |
| 2025/03/12 | 1,750 | 1,781 | 1,750 | 1,768 | 72,800 |
| 2025/03/11 | 1,716 | 1,756 | 1,690 | 1,750 | 147,600 |
| 2025/03/10 | 1,762 | 1,765 | 1,737 | 1,751 | 156,900 |
| 2025/03/07 | 1,773 | 1,785 | 1,744 | 1,750 | 114,500 |
| 2025/03/06 | 1,830 | 1,830 | 1,795 | 1,795 | 66,800 |
| 2025/03/05 | 1,806 | 1,822 | 1,773 | 1,812 | 63,600 |
| 2025/03/04 | 1,823 | 1,836 | 1,801 | 1,819 | 135,200 |
| 2025/03/03 | 1,880 | 1,885 | 1,832 | 1,840 | 92,400 |
| 2025/02/28 | 1,925 | 1,940 | 1,832 | 1,874 | 163,600 |
| 2025/02/27 | 1,907 | 1,956 | 1,907 | 1,939 | 143,300 |
| 2025/02/26 | 1,939 | 1,978 | 1,882 | 1,904 | 150,600 |
| 2025/02/25 | 1,939 | 1,952 | 1,922 | 1,940 | 116,100 |
| 2025/02/21 | 1,975 | 1,990 | 1,948 | 1,965 | 136,200 |
| 2025/02/20 | 1,973 | 2,000 | 1,971 | 1,989 | 162,700 |
| 2025/02/19 | 1,952 | 1,974 | 1,940 | 1,974 | 88,200 |
| 2025/02/18 | 1,901 | 1,988 | 1,901 | 1,954 | 142,300 |
| 2025/02/17 | 1,940 | 1,964 | 1,882 | 1,902 | 168,800 |
| 2025/02/14 | 1,964 | 2,034 | 1,943 | 1,953 | 449,900 |
| 2025/02/13 | 1,922 | 1,948 | 1,903 | 1,924 | 174,700 |
| 2025/02/12 | 1,916 | 1,939 | 1,875 | 1,926 | 132,700 |
| 2025/02/10 | 1,882 | 1,910 | 1,854 | 1,903 | 69,700 |
| 2025/02/07 | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 |
| 2025/02/06 | 1,915 | 1,927 | 1,892 | 1,899 | 54,800 |
| 2025/02/05 | 1,903 | 1,912 | 1,892 | 1,908 | 37,700 |
| 2025/02/04 | 1,930 | 1,941 | 1,905 | 1,911 | 82,600 |
| 2025/02/03 | 1,900 | 1,901 | 1,878 | 1,890 | 62,800 |
| 2025/01/31 | 1,920 | 1,939 | 1,918 | 1,930 | 32,900 |
| 2025/01/30 | 1,929 | 1,959 | 1,915 | 1,936 | 70,100 |
| 2025/01/29 | 1,930 | 1,974 | 1,920 | 1,953 | 147,900 |
| 2025/01/28 | 1,870 | 1,926 | 1,862 | 1,926 | 128,200 |
| 2025/01/27 | 1,895 | 1,906 | 1,875 | 1,882 | 134,600 |
| 2025/01/24 | 1,789 | 1,915 | 1,788 | 1,895 | 198,500 |
| 2025/01/23 | 1,825 | 1,825 | 1,780 | 1,780 | 70,800 |
| 2025/01/22 | 1,824 | 1,832 | 1,800 | 1,816 | 54,100 |
| 2025/01/21 | 1,840 | 1,841 | 1,795 | 1,815 | 65,800 |
| 2025/01/20 | 1,820 | 1,845 | 1,809 | 1,832 | 65,200 |
| 2025/01/17 | 1,800 | 1,810 | 1,768 | 1,810 | 67,400 |
| 2025/01/16 | 1,832 | 1,850 | 1,788 | 1,813 | 95,400 |
| 2025/01/15 | 1,820 | 1,825 | 1,795 | 1,816 | 72,900 |
| 2025/01/14 | 1,842 | 1,847 | 1,797 | 1,817 | 97,900 |
| 2025/01/10 | 1,839 | 1,886 | 1,839 | 1,863 | 128,200 |
| 2025/01/09 | 1,820 | 1,856 | 1,805 | 1,843 | 84,300 |
| 2025/01/08 | 1,833 | 1,833 | 1,800 | 1,812 | 89,500 |
| 2025/01/07 | 1,840 | 1,846 | 1,819 | 1,839 | 174,400 |
| 2025/01/06 | 1,906 | 1,908 | 1,816 | 1,816 | 135,500 |
| 2024/12/30 | 1,860 | 1,915 | 1,860 | 1,904 | 142,700 |
| 2024/12/27 | 1,831 | 1,869 | 1,815 | 1,860 | 140,600 |
| 2024/12/26 | 1,830 | 1,859 | 1,812 | 1,846 | 216,600 |
| 2024/12/25 | 1,803 | 1,826 | 1,799 | 1,820 | 96,900 |
| 2024/12/24 | 1,797 | 1,814 | 1,773 | 1,802 | 130,600 |
| 2024/12/23 | 1,750 | 1,816 | 1,750 | 1,802 | 162,900 |
| 2024/12/20 | 1,735 | 1,773 | 1,728 | 1,735 | 75,900 |
| 2024/12/19 | 1,728 | 1,747 | 1,719 | 1,720 | 123,400 |
| 2024/12/18 | 1,766 | 1,796 | 1,742 | 1,760 | 113,600 |
| 2024/12/17 | 1,728 | 1,786 | 1,718 | 1,783 | 169,100 |
| 2024/12/16 | 1,739 | 1,740 | 1,703 | 1,712 | 132,000 |
| 2024/12/13 | 1,724 | 1,763 | 1,710 | 1,732 | 154,200 |
| 2024/12/12 | 1,739 | 1,760 | 1,697 | 1,697 | 167,100 |
| 2024/12/11 | 1,719 | 1,734 | 1,698 | 1,725 | 171,400 |
| 2024/12/10 | 1,702 | 1,713 | 1,678 | 1,699 | 219,700 |
| 2024/12/09 | 1,732 | 1,732 | 1,685 | 1,704 | 335,100 |
| 2024/12/06 | 1,751 | 1,766 | 1,732 | 1,732 | 95,900 |
| 2024/12/05 | 1,780 | 1,785 | 1,751 | 1,751 | 79,900 |
| 2024/12/04 | 1,791 | 1,797 | 1,760 | 1,777 | 89,600 |
| 2024/12/03 | 1,810 | 1,815 | 1,782 | 1,798 | 85,700 |
| 2024/12/02 | 1,783 | 1,834 | 1,774 | 1,801 | 172,400 |
| 2024/11/29 | 1,770 | 1,801 | 1,761 | 1,795 | 116,300 |
| 2024/11/28 | 1,721 | 1,763 | 1,721 | 1,759 | 75,600 |
| 2024/11/27 | 1,740 | 1,744 | 1,703 | 1,736 | 103,600 |
| 2024/11/26 | 1,750 | 1,754 | 1,706 | 1,739 | 122,700 |
| 2024/11/25 | 1,758 | 1,760 | 1,721 | 1,730 | 139,900 |
| 2024/11/22 | 1,797 | 1,808 | 1,758 | 1,767 | 112,900 |
| 2024/11/21 | 1,742 | 1,797 | 1,735 | 1,797 | 163,000 |
| 2024/11/20 | 1,770 | 1,806 | 1,733 | 1,740 | 250,900 |
| 2024/11/19 | 1,728 | 1,796 | 1,727 | 1,796 | 240,100 |
| 2024/11/18 | 1,686 | 1,773 | 1,683 | 1,711 | 289,700 |
| 2024/11/15 | 1,668 | 1,724 | 1,665 | 1,696 | 260,100 |
| 2024/11/14 | 1,681 | 1,749 | 1,631 | 1,708 | 926,800 |
| 2024/11/13 | 1,807 | 1,841 | 1,786 | 1,801 | 388,900 |
| 2024/11/12 | 1,840 | 1,860 | 1,811 | 1,811 | 241,700 |
| 2024/11/11 | 1,813 | 1,839 | 1,802 | 1,838 | 183,900 |
| 2024/11/08 | 1,834 | 1,885 | 1,834 | 1,843 | 180,400 |
| 2024/11/07 | 1,839 | 1,868 | 1,805 | 1,805 | 139,100 |
| 2024/11/06 | 1,824 | 1,850 | 1,799 | 1,813 | 116,500 |
| 2024/11/05 | 1,816 | 1,837 | 1,815 | 1,830 | 68,400 |
| 2024/11/01 | 1,843 | 1,861 | 1,814 | 1,814 | 155,500 |
| 2024/10/31 | 1,855 | 1,895 | 1,825 | 1,883 | 85,300 |
| 2024/10/30 | 1,879 | 1,886 | 1,850 | 1,863 | 103,700 |
| 2024/10/29 | 1,857 | 1,887 | 1,846 | 1,878 | 112,100 |
| 2024/10/28 | 1,800 | 1,866 | 1,791 | 1,841 | 153,400 |
| 2024/10/25 | 1,810 | 1,821 | 1,773 | 1,782 | 133,400 |
| 2024/10/24 | 1,800 | 1,840 | 1,768 | 1,817 | 183,100 |
| 2024/10/23 | 1,883 | 1,883 | 1,809 | 1,813 | 239,500 |
| 2024/10/22 | 1,949 | 1,949 | 1,858 | 1,892 | 199,700 |
| 2024/10/21 | 1,952 | 1,983 | 1,942 | 1,942 | 78,600 |
| 2024/10/18 | 1,997 | 1,999 | 1,945 | 1,961 | 106,800 |
| 2024/10/17 | 2,032 | 2,032 | 1,985 | 2,000 | 104,400 |
| 2024/10/16 | 2,025 | 2,049 | 2,018 | 2,023 | 82,700 |
| 2024/10/15 | 2,070 | 2,076 | 2,040 | 2,052 | 46,600 |
| 2024/10/11 | 2,056 | 2,069 | 2,028 | 2,032 | 68,300 |
| 2024/10/10 | 2,085 | 2,105 | 2,053 | 2,061 | 47,900 |
| 2024/10/09 | 2,100 | 2,103 | 2,077 | 2,089 | 43,000 |
| 2024/10/08 | 2,135 | 2,135 | 2,077 | 2,077 | 140,200 |
| 2024/10/07 | 2,170 | 2,173 | 2,133 | 2,170 | 125,100 |
| 2024/10/04 | 2,137 | 2,164 | 2,120 | 2,122 | 95,600 |
| 2024/10/03 | 2,177 | 2,212 | 2,135 | 2,162 | 196,300 |
| 2024/10/02 | 2,104 | 2,130 | 2,060 | 2,096 | 167,000 |
| 2024/10/01 | 2,090 | 2,158 | 2,038 | 2,154 | 205,600 |
| 2024/09/30 | 2,056 | 2,164 | 2,043 | 2,061 | 370,700 |
| 2024/09/27 | 2,079 | 2,173 | 2,030 | 2,156 | 620,800 |
| 2024/09/26 | 2,011 | 2,011 | 1,962 | 1,971 | 463,900 |
| 2024/09/25 | 2,014 | 2,030 | 1,970 | 1,971 | 224,900 |
| 2024/09/24 | 2,090 | 2,090 | 2,006 | 2,006 | 243,700 |
| 2024/09/20 | 2,060 | 2,100 | 2,056 | 2,081 | 235,600 |
| 2024/09/19 | 1,994 | 2,037 | 1,991 | 2,026 | 170,600 |
| 2024/09/18 | 1,964 | 1,984 | 1,917 | 1,939 | 168,200 |
| 2024/09/17 | 1,915 | 1,953 | 1,886 | 1,945 | 174,200 |
| 2024/09/13 | 1,999 | 2,018 | 1,912 | 1,912 | 182,800 |
| 2024/09/12 | 1,969 | 2,008 | 1,958 | 1,998 | 226,500 |
| 2024/09/11 | 1,961 | 1,977 | 1,881 | 1,903 | 206,900 |
| 2024/09/10 | 2,001 | 2,013 | 1,944 | 1,970 | 120,900 |
| 2024/09/09 | 1,892 | 1,986 | 1,890 | 1,973 | 243,900 |
| 2024/09/06 | 2,053 | 2,053 | 1,963 | 1,972 | 235,600 |
| 2024/09/05 | 2,040 | 2,074 | 1,994 | 2,021 | 300,700 |
| 2024/09/04 | 2,091 | 2,124 | 2,036 | 2,045 | 502,100 |
| 2024/09/03 | 2,085 | 2,190 | 2,073 | 2,162 | 325,100 |
| 2024/09/02 | 2,200 | 2,201 | 2,090 | 2,103 | 506,800 |
| 2024/08/30 | 2,083 | 2,222 | 2,065 | 2,219 | 894,600 |
| 2024/08/29 | 1,990 | 2,029 | 1,983 | 1,993 | 223,700 |
| 2024/08/28 | 2,049 | 2,054 | 1,976 | 2,018 | 352,100 |
| 2024/08/27 | 2,050 | 2,069 | 2,024 | 2,048 | 263,300 |
| 2024/08/26 | 2,105 | 2,105 | 2,041 | 2,054 | 310,900 |
| 2024/08/23 | 2,177 | 2,177 | 2,094 | 2,100 | 330,900 |
| 2024/08/22 | 2,127 | 2,175 | 2,094 | 2,169 | 321,200 |
| 2024/08/21 | 2,100 | 2,165 | 2,074 | 2,147 | 225,900 |