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
2019/12/30 944 950 929 939 71,600
2019/12/27 920 947 911 929 74,700
2019/12/26 909 923 902 911 90,600
2019/12/25 949 949 919 920 95,300
2019/12/24 908 944 907 939 164,800
2019/12/23 900 912 893 905 98,300
2019/12/20 892 909 892 902 62,400
2019/12/19 880 898 880 892 65,800
2019/12/18 895 895 873 880 62,500
2019/12/17 893 895 878 895 49,800
2019/12/16 872 898 872 886 62,200
2019/12/13 885 893 865 866 77,600
2019/12/12 896 897 874 875 149,000
2019/12/11 927 933 896 901 238,600
2019/12/10 962 962 927 932 112,500
2019/12/09 920 955 920 953 201,800
2019/12/06 924 924 907 920 97,200
2019/12/05 929 931 889 919 185,800
2019/12/04 952 953 909 920 193,900
2019/12/03 971 977 960 967 34,000
2019/12/02 1,006 1,011 973 983 98,400
2019/11/29 969 996 957 995 130,300
2019/11/28 968 973 953 957 47,000
2019/11/27 977 983 948 960 79,100
2019/11/26 986 999 956 982 132,200
2019/11/25 936 984 936 976 100,600
2019/11/22 916 935 915 927 45,000
2019/11/21 921 928 904 922 43,300
2019/11/20 931 940 910 922 104,900
2019/11/19 940 960 915 935 150,700
2019/11/18 924 945 920 936 53,200
2019/11/15 931 945 920 924 80,400
2019/11/14 953 982 937 938 131,500
2019/11/13 975 981 910 941 260,200
2019/11/12 1,021 1,040 1,006 1,020 66,800
2019/11/11 1,005 1,022 997 1,007 38,300
2019/11/08 1,009 1,009 993 999 20,800
2019/11/07 1,004 1,009 986 1,001 26,700
2019/11/06 1,014 1,014 995 1,000 26,100
2019/11/05 1,007 1,031 1,005 1,015 23,600
2019/11/01 1,001 1,013 997 1,006 24,300
2019/10/31 1,011 1,026 1,004 1,010 17,200
2019/10/30 990 1,032 981 1,011 45,900
2019/10/29 966 996 963 994 27,800
2019/10/28 979 980 954 954 38,400
2019/10/25 1,005 1,009 979 984 55,200
2019/10/24 1,001 1,018 998 1,003 19,900
2019/10/23 1,016 1,026 1,002 1,006 29,600
2019/10/21 1,028 1,039 1,011 1,031 15,500
2019/10/18 1,048 1,052 1,021 1,028 39,700
2019/10/17 1,051 1,084 1,043 1,056 26,200
2019/10/16 1,064 1,067 1,044 1,051 15,500
2019/10/15 1,056 1,070 1,038 1,045 14,800
2019/10/11 1,050 1,091 1,026 1,041 60,400
2019/10/10 1,093 1,093 1,068 1,070 40,200
2019/10/09 1,068 1,080 1,027 1,071 37,700
2019/10/08 1,112 1,119 1,053 1,053 67,300
2019/10/07 1,119 1,130 1,094 1,111 49,300
2019/10/04 1,088 1,118 1,076 1,105 50,200
2019/10/03 1,061 1,086 1,039 1,083 30,700
2019/10/02 1,060 1,095 1,055 1,083 28,300
2019/10/01 1,067 1,085 1,055 1,077 16,000
2019/09/30 1,072 1,097 1,048 1,067 31,200
2019/09/27 1,038 1,070 1,020 1,061 26,100
2019/09/26 1,068 1,070 1,036 1,043 29,800
2019/09/25 1,069 1,069 1,031 1,068 25,900
2019/09/24 1,048 1,075 1,030 1,075 64,900
2019/09/20 1,012 1,040 1,002 1,030 54,100
2019/09/19 956 1,017 948 1,015 85,700
2019/09/18 950 950 934 938 20,700
2019/09/17 942 959 925 955 21,000
2019/09/13 958 979 947 950 50,100
2019/09/12 971 971 944 948 38,600
2019/09/11 1,010 1,021 968 975 61,000
2019/09/10 980 1,014 973 986 117,900
2019/09/09 936 957 922 951 34,200
2019/09/06 959 959 912 919 89,900
2019/09/05 947 965 928 948 74,900
2019/09/04 963 968 938 938 61,000
2019/09/03 969 981 951 960 96,100
2019/09/02 981 1,011 970 984 39,800
2019/08/30 1,014 1,027 980 983 55,500
2019/08/29 1,055 1,055 993 1,007 70,500
2019/08/28 1,051 1,051 1,013 1,040 60,200
2019/08/27 1,057 1,070 1,038 1,056 57,800
2019/08/26 1,036 1,054 1,026 1,030 67,700
2019/08/23 1,072 1,088 1,044 1,066 71,900
2019/08/22 1,129 1,156 1,068 1,068 84,700
2019/08/21 1,144 1,190 1,128 1,144 161,500
2019/08/20 1,100 1,137 1,082 1,108 150,200
2019/08/19 1,110 1,158 1,065 1,103 298,700
2019/08/16 1,000 1,110 995 1,110 370,200
2019/08/15 906 971 871 960 186,300
2019/08/14 1,048 1,050 921 925 332,300
2019/08/13 1,025 1,025 1,025 1,025 36,900
2019/08/09 869 888 857 875 34,200
2019/08/08 898 898 864 877 46,400
2019/08/07 880 907 876 896 39,500
2019/08/06 843 881 841 881 75,700
2019/08/05 934 939 861 880 137,100
2019/08/02 930 958 914 946 58,900
2019/08/01 943 946 930 937 82,400
2019/07/31 962 965 930 943 56,300
2019/07/30 990 994 965 971 39,300
2019/07/29 1,010 1,027 977 991 108,100
2019/07/26 954 995 935 995 112,600
2019/07/25 913 957 912 955 61,300
2019/07/24 903 936 901 912 61,600
2019/07/23 922 922 904 904 54,700
2019/07/22 940 945 915 920 44,500
2019/07/19 921 949 912 934 64,700
2019/07/18 969 969 912 923 87,200
2019/07/17 924 980 924 969 99,900
2019/07/16 961 961 912 922 89,300
2019/07/12 998 998 969 972 80,300
2019/07/11 1,058 1,058 991 1,001 148,800
2019/07/10 1,085 1,085 1,029 1,045 85,800
2019/07/09 1,102 1,115 1,090 1,090 49,600
2019/07/08 1,127 1,129 1,103 1,105 54,900
2019/07/05 1,142 1,142 1,122 1,126 35,000
2019/07/04 1,158 1,158 1,132 1,141 30,600
2019/07/03 1,179 1,186 1,144 1,150 22,600
2019/07/02 1,164 1,211 1,153 1,187 29,700
2019/07/01 1,170 1,178 1,148 1,157 14,200
2019/06/28 1,158 1,174 1,142 1,146 19,300
2019/06/27 1,131 1,183 1,125 1,183 40,900
2019/06/26 1,135 1,141 1,122 1,137 19,800
2019/06/25 1,204 1,204 1,132 1,144 83,400
2019/06/24 1,142 1,232 1,136 1,208 132,300
2019/06/21 1,140 1,140 1,108 1,112 27,400
2019/06/20 1,140 1,140 1,116 1,135 14,800
2019/06/19 1,141 1,147 1,126 1,136 11,300
2019/06/18 1,155 1,162 1,116 1,131 36,900
2019/06/17 1,184 1,185 1,160 1,162 5,900
2019/06/14 1,166 1,166 1,151 1,162 17,000
2019/06/13 1,160 1,170 1,148 1,157 18,700
2019/06/12 1,162 1,189 1,149 1,169 11,900
2019/06/11 1,172 1,173 1,152 1,161 16,200
2019/06/10 1,185 1,185 1,162 1,166 17,500
2019/06/07 1,172 1,184 1,161 1,171 15,500
2019/06/06 1,230 1,236 1,165 1,165 22,000
2019/06/05 1,189 1,220 1,178 1,207 23,700
2019/06/04 1,190 1,206 1,147 1,159 32,900
2019/06/03 1,211 1,221 1,170 1,176 25,300
2019/05/31 1,214 1,247 1,198 1,221 17,700
2019/05/30 1,260 1,260 1,195 1,210 30,900
2019/05/29 1,288 1,288 1,221 1,268 27,800
2019/05/28 1,300 1,311 1,281 1,288 16,300
2019/05/27 1,349 1,360 1,292 1,299 32,800
2019/05/24 1,280 1,346 1,259 1,335 57,000
2019/05/23 1,340 1,340 1,261 1,294 27,200
2019/05/22 1,312 1,349 1,312 1,340 30,000
2019/05/21 1,355 1,355 1,262 1,325 81,500
2019/05/20 1,298 1,429 1,275 1,339 307,600
2019/05/17 1,221 1,283 1,221 1,269 30,600
2019/05/16 1,223 1,237 1,205 1,211 29,700
2019/05/15 1,191 1,234 1,161 1,216 36,900
2019/05/14 1,161 1,200 1,119 1,166 76,700
2019/05/13 1,325 1,325 1,238 1,251 59,900
2019/05/10 1,209 1,316 1,188 1,277 93,100
2019/05/09 1,229 1,229 1,150 1,168 41,800
2019/05/08 1,274 1,274 1,222 1,226 37,600
2019/05/07 1,290 1,324 1,280 1,299 72,400
2019/04/26 1,281 1,325 1,226 1,320 90,000
2019/04/25 1,221 1,305 1,207 1,280 131,500
2019/04/24 1,178 1,259 1,159 1,220 136,400
2019/04/23 1,141 1,141 1,114 1,135 33,000
2019/04/22 1,144 1,167 1,120 1,155 31,300
2019/04/19 1,139 1,147 1,121 1,122 22,800
2019/04/18 1,200 1,200 1,134 1,137 46,600
2019/04/17 1,122 1,199 1,121 1,192 50,400
2019/04/16 1,155 1,157 1,107 1,119 29,100
2019/04/15 1,160 1,182 1,133 1,136 19,700
2019/04/12 1,227 1,235 1,155 1,161 55,800
2019/04/11 1,170 1,227 1,157 1,220 58,900
2019/04/10 1,132 1,146 1,102 1,140 33,500
2019/04/09 1,193 1,198 1,153 1,156 59,600
2019/04/08 1,226 1,227 1,209 1,211 7,400
2019/04/05 1,247 1,248 1,205 1,211 19,700
2019/04/04 1,211 1,255 1,204 1,234 30,200
2019/04/03 1,211 1,223 1,180 1,211 43,900
2019/04/02 1,241 1,270 1,186 1,227 55,600
2019/04/01 1,286 1,304 1,228 1,250 42,100
2019/03/29 1,280 1,302 1,262 1,283 29,200
2019/03/28 1,306 1,310 1,237 1,258 76,400
2019/03/27 1,363 1,366 1,260 1,328 71,700
2019/03/26 1,384 1,396 1,316 1,333 39,800
2019/03/25 1,373 1,405 1,352 1,382 38,600
2019/03/22 1,363 1,399 1,348 1,385 53,900
2019/03/20 1,414 1,414 1,310 1,363 40,600
2019/03/19 1,450 1,460 1,359 1,401 26,600
2019/03/18 1,400 1,455 1,400 1,442 40,600
2019/03/15 1,487 1,499 1,350 1,392 282,200
2019/03/14 1,450 1,488 1,430 1,478 100,400
2019/03/13 1,495 1,498 1,406 1,415 138,200
2019/03/12 1,450 1,493 1,427 1,492 179,500
2019/03/11 1,228 1,540 1,228 1,422 331,100
2019/03/08 1,309 1,320 1,191 1,244 103,400
2019/03/07 1,197 1,399 1,197 1,279 122,200
2019/03/06 1,211 1,213 1,188 1,197 24,900
2019/03/05 1,223 1,257 1,200 1,220 19,500
2019/03/04 1,210 1,235 1,208 1,223 36,100
2019/03/01 1,227 1,275 1,190 1,203 31,600
2019/02/28 1,331 1,341 1,234 1,240 33,700
2019/02/27 1,338 1,400 1,331 1,366 75,500
2019/02/26 1,275 1,350 1,270 1,308 85,200
2019/02/25 1,251 1,318 1,249 1,282 141,900
2019/02/22 1,127 1,279 1,126 1,221 114,200
2019/02/21 1,145 1,145 1,120 1,126 28,100
2019/02/20 1,140 1,160 1,120 1,126 29,200
2019/02/19 1,146 1,169 1,127 1,137 23,200
2019/02/18 1,147 1,150 1,105 1,138 39,100
2019/02/15 1,160 1,174 1,136 1,163 15,800
2019/02/14 1,163 1,193 1,160 1,163 10,400
2019/02/13 1,146 1,220 1,145 1,161 26,800
2019/02/12 1,232 1,280 1,150 1,165 65,400
2019/02/08 1,274 1,278 1,222 1,262 69,500
2019/02/07 1,351 1,366 1,292 1,313 34,600
2019/02/06 1,362 1,362 1,322 1,352 23,500
2019/02/05 1,355 1,390 1,319 1,362 36,600
2019/02/04 1,416 1,430 1,351 1,352 55,800
2019/02/01 1,430 1,450 1,380 1,415 139,200
2019/01/31 1,306 1,400 1,300 1,398 65,700
2019/01/30 1,371 1,400 1,265 1,305 116,800
2019/01/29 1,455 1,455 1,360 1,416 67,500
2019/01/28 1,430 1,480 1,385 1,425 219,800
2019/01/25 1,302 1,373 1,283 1,370 99,200
2019/01/24 1,216 1,430 1,203 1,329 352,900
2019/01/23 1,154 1,255 1,136 1,193 81,500
2019/01/22 1,209 1,209 1,139 1,154 36,700
2019/01/21 1,180 1,223 1,170 1,181 45,800
2019/01/18 1,159 1,219 1,138 1,162 76,600
2019/01/17 1,190 1,205 1,136 1,143 40,500
2019/01/16 1,190 1,194 1,161 1,175 22,900
2019/01/15 1,165 1,243 1,152 1,167 44,000
2019/01/11 1,165 1,219 1,164 1,178 54,600
2019/01/10 1,198 1,198 1,130 1,145 35,800
2019/01/09 1,250 1,250 1,200 1,200 42,300
2019/01/08 1,250 1,265 1,225 1,232 85,000
2019/01/07 1,184 1,238 1,150 1,202 155,600
2019/01/04 1,075 1,159 1,006 1,094 82,800

このページの先頭へ