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

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
2026/06/17 2,128 2,222 2,088 2,185 189,200
2026/06/16 2,052 2,069 2,008 2,039 93,400
2026/06/15 2,017 2,076 2,012 2,060 102,300
2026/06/12 2,025 2,034 1,980 2,017 177,800
2026/06/11 1,956 2,046 1,912 2,021 269,800
2026/06/10 1,981 1,997 1,951 1,996 177,100
2026/06/09 2,004 2,022 1,963 1,967 240,100
2026/06/08 2,000 2,075 1,988 2,004 331,600
2026/06/05 1,991 2,093 1,988 2,045 196,500
2026/06/04 2,051 2,051 1,991 1,997 252,200
2026/06/03 2,150 2,157 2,040 2,045 426,900
2026/06/02 2,200 2,228 2,131 2,165 259,600
2026/06/01 2,187 2,215 2,092 2,198 330,800
2026/05/29 2,200 2,238 2,161 2,164 181,000
2026/05/28 2,269 2,269 2,135 2,196 357,300
2026/05/27 2,338 2,397 2,239 2,255 211,400
2026/05/26 2,379 2,385 2,286 2,329 129,200
2026/05/25 2,450 2,450 2,352 2,361 174,400
2026/05/22 2,426 2,432 2,358 2,412 95,900
2026/05/21 2,420 2,451 2,380 2,400 201,300
2026/05/20 2,420 2,432 2,357 2,402 189,400
2026/05/19 2,342 2,441 2,327 2,395 193,600
2026/05/18 2,477 2,480 2,274 2,292 457,200
2026/05/15 2,480 2,510 2,381 2,400 226,800
2026/05/14 2,499 2,505 2,430 2,455 145,800
2026/05/13 2,425 2,535 2,411 2,510 146,500
2026/05/12 2,509 2,510 2,411 2,441 144,900
2026/05/11 2,550 2,554 2,502 2,514 111,000
2026/05/08 2,470 2,552 2,451 2,552 159,000
2026/05/07 2,451 2,471 2,441 2,458 102,400
2026/05/01 2,400 2,431 2,363 2,424 67,400
2026/04/30 2,450 2,455 2,385 2,390 69,000
2026/04/28 2,401 2,450 2,401 2,450 58,500
2026/04/27 2,380 2,408 2,370 2,400 90,000
2026/04/24 2,400 2,421 2,376 2,381 74,200
2026/04/23 2,410 2,425 2,393 2,407 49,500
2026/04/22 2,447 2,484 2,390 2,401 66,800
2026/04/21 2,461 2,478 2,420 2,450 63,100
2026/04/20 2,470 2,482 2,435 2,461 134,800
2026/04/17 2,395 2,438 2,389 2,407 78,900
2026/04/16 2,352 2,399 2,350 2,395 82,400
2026/04/15 2,332 2,353 2,298 2,324 51,200
2026/04/14 2,310 2,337 2,280 2,282 44,200
2026/04/13 2,272 2,300 2,265 2,283 48,700
2026/04/10 2,398 2,401 2,313 2,316 80,100
2026/04/09 2,449 2,457 2,366 2,369 77,800
2026/04/08 2,396 2,448 2,371 2,448 120,600
2026/04/07 2,287 2,347 2,287 2,329 44,000
2026/04/06 2,288 2,307 2,276 2,281 31,200
2026/04/03 2,283 2,311 2,263 2,286 66,200
2026/03/27 2,211 2,293 2,211 2,288 91,100
2026/03/26 2,327 2,327 2,212 2,228 95,600
2026/03/25 2,242 2,335 2,234 2,327 87,100
2026/03/24 2,251 2,299 2,215 2,245 107,200
2026/03/23 2,221 2,225 2,150 2,176 276,200
2026/03/19 2,385 2,412 2,303 2,306 117,700
2026/03/18 2,365 2,420 2,360 2,419 71,100
2026/03/17 2,395 2,409 2,337 2,358 47,700
2026/03/16 2,352 2,400 2,326 2,358 73,600
2026/03/13 2,320 2,395 2,286 2,385 124,600
2026/03/12 2,385 2,393 2,333 2,341 76,700
2026/03/11 2,402 2,448 2,371 2,420 117,400
2026/03/10 2,308 2,365 2,299 2,358 103,700
2026/03/09 2,251 2,274 2,184 2,255 164,100
2026/03/06 2,300 2,369 2,290 2,358 97,700
2026/03/05 2,269 2,345 2,251 2,295 157,900
2026/03/04 2,222 2,247 2,136 2,192 292,800
2026/03/03 2,366 2,415 2,250 2,251 160,500
2026/03/02 2,357 2,390 2,316 2,361 88,300
2026/02/27 2,394 2,453 2,380 2,407 109,100
2026/02/26 2,309 2,368 2,309 2,349 112,100
2026/02/25 2,305 2,373 2,272 2,317 213,500
2026/02/24 2,515 2,520 2,330 2,330 366,600
2026/02/20 2,548 2,572 2,460 2,513 235,400
2026/02/19 2,505 2,523 2,470 2,520 197,700
2026/02/18 2,510 2,525 2,448 2,502 314,600
2026/02/17 2,300 2,557 2,222 2,517 1,046,000
2026/02/16 2,250 2,286 2,224 2,258 453,700
2026/02/13 2,200 2,227 2,162 2,170 189,500
2026/02/12 2,215 2,221 2,189 2,199 83,700
2026/02/10 2,158 2,219 2,150 2,219 93,800
2026/02/09 2,124 2,160 2,116 2,154 70,800
2026/02/06 2,130 2,130 2,075 2,107 78,500
2026/02/05 2,080 2,162 2,064 2,135 100,500
2026/02/04 2,112 2,129 2,072 2,098 122,600
2026/02/03 2,150 2,150 2,100 2,119 103,700
2026/02/02 2,161 2,190 2,141 2,144 78,300
2026/01/30 2,130 2,202 2,121 2,177 86,000
2026/01/29 2,112 2,156 2,090 2,150 103,400
2026/01/28 2,176 2,181 2,122 2,133 80,300
2026/01/27 2,201 2,203 2,163 2,183 66,100
2026/01/26 2,238 2,243 2,190 2,190 62,300
2026/01/23 2,197 2,258 2,197 2,242 59,400
2026/01/22 2,205 2,210 2,185 2,198 54,500
2026/01/21 2,168 2,195 2,160 2,187 109,600
2026/01/20 2,241 2,256 2,203 2,211 60,400
2026/01/19 2,256 2,266 2,210 2,240 105,100
2026/01/16 2,250 2,314 2,234 2,294 133,200
2026/01/15 2,140 2,250 2,138 2,244 117,300
2026/01/14 2,180 2,207 2,156 2,183 77,600
2026/01/13 2,230 2,252 2,165 2,177 126,600
2026/01/09 2,194 2,208 2,179 2,200 84,200
2026/01/08 2,156 2,190 2,155 2,169 60,000
2026/01/07 2,152 2,183 2,139 2,155 74,400
2026/01/06 2,090 2,163 2,090 2,146 100,000
2026/01/05 2,145 2,145 2,065 2,072 129,900
2025/12/30 2,173 2,190 2,119 2,119 124,700
2025/12/29 2,218 2,220 2,168 2,197 102,200
2025/12/26 2,181 2,230 2,181 2,217 129,600
2025/12/25 2,131 2,213 2,112 2,199 192,700
2025/12/24 2,175 2,208 2,110 2,115 211,300
2025/12/23 2,145 2,226 2,132 2,194 232,600
2025/12/22 2,099 2,099 2,043 2,063 111,600
2025/12/19 2,046 2,116 2,032 2,072 121,100
2025/12/18 2,050 2,066 2,028 2,046 77,700
2025/12/17 2,011 2,072 1,984 2,059 160,900
2025/12/16 2,053 2,055 2,006 2,011 94,100
2025/12/15 1,990 2,047 1,979 2,041 96,100
2025/12/12 2,004 2,038 2,004 2,026 106,600
2025/12/11 2,023 2,030 1,969 1,990 132,300
2025/12/10 1,992 2,035 1,980 2,019 180,400
2025/12/09 2,081 2,103 2,004 2,004 363,600
2025/12/08 2,180 2,218 2,103 2,127 241,500
2025/12/05 2,141 2,195 2,141 2,144 104,400
2025/12/04 2,111 2,181 2,111 2,166 110,400
2025/12/03 2,180 2,185 2,092 2,109 146,100
2025/12/02 2,243 2,265 2,161 2,167 106,000
2025/12/01 2,178 2,254 2,159 2,248 288,200
2025/11/28 2,149 2,170 2,146 2,153 94,900
2025/11/27 2,150 2,157 2,128 2,149 68,900
2025/11/26 2,130 2,147 2,111 2,136 103,400
2025/11/25 2,157 2,163 2,088 2,104 166,200
2025/11/21 2,030 2,172 2,030 2,157 251,200
2025/11/20 2,048 2,093 2,029 2,043 122,300
2025/11/19 2,032 2,075 2,006 2,031 145,100
2025/11/18 2,136 2,146 2,027 2,053 202,400
2025/11/17 2,116 2,142 2,039 2,136 290,400
2025/11/14 2,034 2,135 1,986 2,096 457,700
2025/11/13 2,006 2,030 1,982 1,994 289,100
2025/11/12 1,968 2,034 1,947 2,030 153,700
2025/11/11 1,964 1,974 1,943 1,965 92,900
2025/11/10 1,958 1,985 1,935 1,954 81,200
2025/11/07 1,954 1,954 1,910 1,930 154,700
2025/11/06 1,990 2,004 1,954 1,954 145,800
2025/11/05 1,986 1,999 1,900 1,972 177,200
2025/11/04 1,956 2,012 1,926 2,007 192,300
2025/10/31 1,938 1,984 1,922 1,957 157,300
2025/10/30 1,868 1,974 1,866 1,949 240,600
2025/10/29 1,933 1,939 1,867 1,871 217,200
2025/10/28 1,902 1,975 1,902 1,947 397,600
2025/10/27 1,832 1,868 1,817 1,849 120,400
2025/10/24 1,837 1,844 1,797 1,798 98,000
2025/10/23 1,847 1,853 1,825 1,830 68,300
2025/10/22 1,842 1,867 1,830 1,864 93,300
2025/10/21 1,821 1,845 1,808 1,824 96,400
2025/10/20 1,797 1,828 1,792 1,827 167,700
2025/10/17 1,783 1,797 1,764 1,768 176,100
2025/10/16 1,815 1,862 1,783 1,816 300,900
2025/10/15 1,789 1,820 1,784 1,812 200,200
2025/10/14 1,807 1,830 1,760 1,794 235,600
2025/10/10 1,840 1,866 1,834 1,847 102,500
2025/10/09 1,870 1,888 1,839 1,848 134,500
2025/10/08 1,880 1,892 1,866 1,870 122,100
2025/10/07 1,937 1,938 1,886 1,895 133,800
2025/10/06 1,952 1,962 1,930 1,936 153,100
2025/10/03 1,895 1,958 1,893 1,933 101,800
2025/10/02 1,907 1,915 1,875 1,885 162,100
2025/10/01 1,951 1,962 1,906 1,915 174,900
2025/09/30 1,896 1,929 1,877 1,918 98,200
2025/09/29 1,931 1,931 1,885 1,899 130,200
2025/09/26 1,935 1,948 1,913 1,930 128,200
2025/09/25 1,958 1,958 1,924 1,935 133,600
2025/09/24 1,981 2,006 1,960 1,965 166,400
2025/09/22 1,991 2,010 1,980 1,993 156,700
2025/09/19 1,992 2,005 1,940 1,967 229,100
2025/09/18 2,005 2,040 1,995 2,000 139,400
2025/09/17 2,008 2,020 1,986 2,002 120,300
2025/09/16 2,022 2,036 2,005 2,008 123,800
2025/09/12 2,026 2,039 2,005 2,011 142,400
2025/09/11 2,060 2,071 2,011 2,026 153,200
2025/09/10 2,101 2,119 2,057 2,074 162,300
2025/09/09 2,139 2,160 2,057 2,075 281,800
2025/09/08 2,199 2,203 2,120 2,130 168,500
2025/09/05 2,201 2,210 2,150 2,174 84,000
2025/09/04 2,160 2,212 2,143 2,173 114,100
2025/09/03 2,160 2,203 2,148 2,170 132,900
2025/09/02 2,240 2,262 2,192 2,200 119,300
2025/09/01 2,275 2,290 2,193 2,235 121,400
2025/08/29 2,201 2,240 2,193 2,225 156,300
2025/08/28 2,241 2,256 2,204 2,212 199,300
2025/08/27 2,325 2,376 2,247 2,264 350,700
2025/08/26 2,377 2,560 2,320 2,337 1,447,600
2025/08/25 2,385 2,395 2,310 2,327 90,600
2025/08/22 2,247 2,329 2,244 2,290 183,600
2025/08/21 2,274 2,274 2,218 2,227 115,100
2025/08/20 2,363 2,364 2,256 2,274 191,800
2025/08/19 2,380 2,416 2,359 2,373 171,900
2025/08/18 2,340 2,394 2,314 2,350 223,400
2025/08/15 2,229 2,323 2,229 2,302 324,600
2025/08/14 2,125 2,241 2,115 2,229 485,200

このページの先頭へ