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
2026/01/30 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
2025/08/13 2,030 2,116 1,979 2,078 802,900
2025/08/12 1,913 1,917 1,851 1,887 334,400
2025/08/08 1,922 1,948 1,897 1,925 222,200
2025/08/07 1,900 1,923 1,885 1,909 161,600
2025/08/06 1,895 1,912 1,878 1,903 98,600
2025/08/05 1,902 1,928 1,887 1,893 108,600
2025/08/04 1,860 1,918 1,853 1,895 85,300
2025/08/01 1,900 1,920 1,889 1,900 66,700
2025/07/31 1,882 1,918 1,877 1,908 56,700
2025/07/30 1,866 1,889 1,865 1,886 36,000
2025/07/29 1,887 1,888 1,858 1,869 77,000
2025/07/28 1,900 1,933 1,890 1,911 92,800
2025/07/25 1,881 1,908 1,880 1,892 70,400
2025/07/24 1,884 1,894 1,854 1,876 70,400
2025/07/23 1,832 1,894 1,832 1,884 118,200
2025/07/22 1,797 1,847 1,797 1,823 122,700
2025/07/18 1,819 1,823 1,779 1,783 102,200
2025/07/17 1,806 1,820 1,788 1,800 135,300
2025/07/16 1,803 1,813 1,795 1,813 79,000
2025/07/15 1,859 1,860 1,802 1,806 137,600
2025/07/14 1,871 1,880 1,833 1,864 80,600
2025/07/11 1,897 1,914 1,869 1,877 130,400
2025/07/10 1,895 1,912 1,852 1,897 128,900
2025/07/09 1,838 1,892 1,834 1,884 116,400
2025/07/08 1,794 1,837 1,793 1,834 115,400
2025/07/07 1,830 1,837 1,791 1,791 125,400
2025/07/04 1,832 1,850 1,830 1,830 50,100
2025/07/03 1,831 1,877 1,828 1,833 67,800
2025/07/02 1,870 1,870 1,819 1,823 176,800
2025/07/01 1,865 1,920 1,865 1,900 148,000
2025/06/30 1,836 1,887 1,830 1,846 134,400
2025/06/27 1,840 1,860 1,825 1,836 130,100
2025/06/26 1,860 1,870 1,826 1,827 99,800
2025/06/25 1,897 1,899 1,849 1,870 160,500
2025/06/24 1,939 1,940 1,895 1,895 69,600
2025/06/23 1,935 1,939 1,883 1,910 122,800
2025/06/20 1,988 1,990 1,942 1,944 194,000
2025/06/19 1,994 2,068 1,972 2,008 473,400
2025/06/18 1,914 1,958 1,888 1,898 250,400
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

このページの先頭へ