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
2020/12/30 588 609 587 606 65,700
2020/12/29 582 599 582 592 96,100
2020/12/28 596 603 581 582 195,400
2020/12/25 587 602 587 596 131,500
2020/12/24 600 608 593 596 161,300
2020/12/23 592 609 591 594 99,300
2020/12/22 615 617 588 591 218,900
2020/12/21 638 645 612 617 121,200
2020/12/18 649 663 634 645 93,600
2020/12/17 642 654 636 649 136,000
2020/12/16 701 702 654 655 209,700
2020/12/15 700 709 698 701 100,000
2020/12/14 725 726 697 700 78,800
2020/12/11 708 729 699 718 107,400
2020/12/10 692 707 690 695 86,400
2020/12/09 721 734 688 700 109,900
2020/12/08 709 741 706 706 168,300
2020/12/07 695 730 689 723 175,800
2020/12/04 708 709 679 703 216,600
2020/12/03 717 719 697 714 168,400
2020/12/02 720 740 715 727 105,400
2020/12/01 725 731 705 720 97,800
2020/11/30 740 745 729 730 118,600
2020/11/27 721 734 711 728 79,600
2020/11/26 696 738 696 724 131,500
2020/11/25 714 719 694 695 87,100
2020/11/24 698 715 690 703 170,800
2020/11/20 676 691 668 685 77,800
2020/11/19 689 702 663 685 147,200
2020/11/18 653 702 653 699 171,500
2020/11/17 670 676 647 662 175,700
2020/11/16 735 750 667 672 617,700
2020/11/13 705 745 686 745 993,900
2020/11/12 636 651 629 645 160,500
2020/11/11 626 658 625 640 148,500
2020/11/10 638 651 622 626 198,300
2020/11/09 620 631 614 628 152,400
2020/11/06 640 641 622 628 161,900
2020/11/05 654 659 637 644 63,600
2020/11/04 627 657 620 654 102,600
2020/11/02 613 630 607 617 131,000
2020/10/30 650 650 621 623 157,500
2020/10/29 635 658 625 657 147,900
2020/10/28 660 663 640 650 103,600
2020/10/27 653 675 630 666 137,400
2020/10/26 676 694 658 658 169,200
2020/10/23 700 700 651 686 317,000
2020/10/22 730 733 698 710 199,800
2020/10/21 739 742 722 722 90,500
2020/10/20 723 743 723 730 101,600
2020/10/19 726 744 716 735 118,900
2020/10/16 741 744 714 726 332,600
2020/10/15 779 787 745 756 306,300
2020/10/14 782 806 769 788 332,900
2020/10/13 764 778 755 776 225,800
2020/10/12 771 787 758 763 258,700
2020/10/09 748 781 734 777 323,400
2020/10/08 737 753 727 735 176,200
2020/10/07 738 740 724 734 168,500
2020/10/06 737 753 724 744 193,000
2020/10/05 711 747 696 739 361,800
2020/10/02 752 752 690 706 507,600
2020/09/30 745 749 731 742 307,300
2020/09/29 746 765 732 756 256,000
2020/09/28 774 776 722 729 397,900
2020/09/25 754 767 731 760 380,900
2020/09/24 816 816 748 753 1,158,800
2020/09/23 822 830 822 822 375,100
2020/09/18 945 986 931 972 491,000
2020/09/17 933 975 922 941 496,600
2020/09/16 931 939 912 929 367,000
2020/09/15 910 943 899 943 294,400
2020/09/14 928 930 894 919 306,100
2020/09/11 899 931 876 928 163,200
2020/09/10 930 932 893 895 170,000
2020/09/09 926 947 910 918 191,100
2020/09/08 925 950 907 949 318,800
2020/09/07 924 945 906 922 321,800
2020/09/04 890 925 885 909 237,600
2020/09/03 924 927 905 918 146,300
2020/09/02 954 959 921 924 230,100
2020/09/01 924 946 911 946 199,700
2020/08/31 892 919 885 915 229,000
2020/08/28 910 925 843 863 501,800
2020/08/27 929 942 910 910 179,700
2020/08/26 920 956 910 922 281,200
2020/08/25 924 936 888 894 417,900
2020/08/24 868 908 856 897 361,300
2020/08/21 820 851 816 841 165,700
2020/08/20 825 833 806 822 163,400
2020/08/19 813 847 812 841 159,800
2020/08/18 821 835 799 809 200,800
2020/08/17 780 825 765 814 384,400
2020/08/14 742 830 727 777 1,640,600
2020/08/13 802 802 802 802 26,600
2020/08/12 967 981 925 952 376,300
2020/08/11 927 971 910 969 267,700
2020/08/07 950 965 912 935 279,100
2020/08/06 980 980 948 965 124,900
2020/08/05 922 985 922 980 198,900
2020/08/04 910 934 898 931 169,500
2020/08/03 923 936 883 896 224,200
2020/07/31 923 923 842 881 430,300
2020/07/30 935 959 923 930 105,400
2020/07/29 934 951 923 923 174,000
2020/07/28 975 1,000 938 943 191,300
2020/07/27 975 975 951 965 124,400
2020/07/22 984 1,000 963 990 101,600
2020/07/21 965 1,015 959 1,001 269,100
2020/07/20 960 969 908 944 377,500
2020/07/17 1,031 1,039 958 976 667,000
2020/07/16 1,056 1,109 1,036 1,061 253,200
2020/07/15 1,036 1,069 996 1,036 384,500
2020/07/14 1,060 1,088 1,008 1,023 266,400
2020/07/13 1,071 1,095 1,025 1,076 291,300
2020/07/10 1,111 1,156 1,074 1,079 447,100
2020/07/09 1,138 1,230 1,113 1,126 823,300
2020/07/08 1,185 1,197 1,104 1,128 901,700
2020/07/07 1,002 1,147 983 1,147 485,400
2020/07/06 970 1,018 934 997 511,600
2020/07/03 915 1,027 900 972 917,900
2020/07/02 1,016 1,027 884 900 841,600
2020/07/01 1,068 1,078 1,011 1,013 368,900
2020/06/30 1,112 1,130 1,002 1,057 571,100
2020/06/29 1,148 1,163 1,067 1,083 608,200
2020/06/26 1,265 1,280 1,150 1,172 803,000
2020/06/25 1,276 1,384 1,215 1,293 1,952,900
2020/06/24 1,120 1,306 1,120 1,306 3,204,700
2020/06/23 1,058 1,058 997 1,006 337,600
2020/06/22 1,051 1,080 1,001 1,038 924,700
2020/06/19 893 961 888 960 549,400
2020/06/18 884 887 841 871 157,500
2020/06/17 835 875 816 869 171,400
2020/06/16 805 854 804 830 259,400
2020/06/15 851 857 771 775 460,000
2020/06/12 829 865 800 850 590,000
2020/06/11 900 936 862 902 558,900
2020/06/10 897 929 893 906 277,100
2020/06/09 906 917 880 906 212,700
2020/06/08 902 916 881 916 223,800
2020/06/05 883 904 857 902 350,700
2020/06/04 938 940 862 882 622,400
2020/06/03 951 958 910 923 389,000
2020/06/02 989 993 920 936 836,300
2020/06/01 900 1,022 884 959 1,660,000
2020/05/29 870 924 839 872 662,600
2020/05/28 945 970 851 862 1,611,100
2020/05/27 855 860 833 840 465,500
2020/05/26 825 845 801 840 385,000
2020/05/25 805 818 790 810 186,000
2020/05/22 765 792 754 790 132,700
2020/05/21 803 811 761 766 187,400
2020/05/20 768 833 768 804 416,100
2020/05/19 745 753 726 753 117,600
2020/05/18 683 750 683 731 253,600
2020/05/15 708 712 659 682 183,800
2020/05/14 730 738 701 705 141,000
2020/05/13 740 742 720 730 117,100
2020/05/12 763 784 744 763 144,800
2020/05/11 725 753 719 752 163,700
2020/05/08 729 735 692 715 193,300
2020/05/07 716 755 716 725 163,700
2020/05/01 727 743 714 716 220,600
2020/04/30 754 765 725 728 131,600
2020/04/28 756 756 728 750 116,200
2020/04/27 736 756 722 745 167,600
2020/04/24 719 727 690 727 133,200
2020/04/23 711 742 697 724 268,300
2020/04/22 717 720 673 690 279,400
2020/04/21 785 797 716 732 393,900
2020/04/20 820 870 784 797 1,015,700
2020/04/17 788 798 730 745 298,200
2020/04/16 762 790 721 781 676,000
2020/04/15 759 783 720 735 556,200
2020/04/14 806 839 779 785 602,300
2020/04/13 845 898 790 792 662,000
2020/04/10 804 894 762 832 1,210,700
2020/04/09 791 870 753 834 2,464,600
2020/04/08 720 720 720 720 18,400
2020/04/07 620 620 620 620 46,400
2020/04/06 515 543 492 520 226,000
2020/04/03 553 566 474 497 450,500
2020/04/02 591 596 518 530 563,800
2020/04/01 611 611 611 611 71,000
2020/03/31 480 544 480 511 70,300
2020/03/30 451 485 451 475 71,000
2020/03/27 471 483 455 465 49,100
2020/03/26 491 506 463 463 54,100
2020/03/25 520 545 489 491 168,100
2020/03/24 470 498 453 476 75,500
2020/03/23 408 466 405 450 124,100
2020/03/19 450 457 403 403 126,400
2020/03/18 495 508 452 457 91,000
2020/03/17 416 474 411 455 111,600
2020/03/16 438 463 423 430 160,500
2020/03/13 454 484 404 428 332,000
2020/03/12 521 553 494 504 204,400
2020/03/11 598 622 561 561 76,700
2020/03/10 538 613 513 608 124,800
2020/03/09 622 630 571 577 201,000
2020/03/06 701 705 660 668 83,400
2020/03/05 727 735 699 701 33,300
2020/03/04 688 725 684 712 42,900
2020/03/03 757 766 700 700 80,900
2020/03/02 700 756 689 727 108,200
2020/02/28 685 721 652 680 205,700
2020/02/27 783 784 701 740 224,600
2020/02/26 823 825 780 789 209,100
2020/02/25 830 855 822 835 200,500
2020/02/21 854 902 847 881 139,300
2020/02/20 900 903 845 863 201,300
2020/02/19 852 924 852 884 261,700
2020/02/18 880 889 837 837 136,500
2020/02/17 883 930 873 880 148,500
2020/02/14 901 905 870 883 156,400
2020/02/13 964 968 905 912 393,100
2020/02/12 889 896 872 892 83,300
2020/02/10 881 888 865 877 57,400
2020/02/07 888 896 873 881 37,500
2020/02/06 896 901 888 888 41,900
2020/02/05 902 909 881 898 58,200
2020/02/04 865 891 854 889 51,200
2020/02/03 845 868 831 865 90,000
2020/01/31 874 891 866 870 90,300
2020/01/30 910 914 869 880 114,500
2020/01/29 927 927 904 910 32,200
2020/01/28 900 923 893 917 40,900
2020/01/27 898 920 884 902 115,700
2020/01/24 946 948 909 915 85,700
2020/01/23 958 958 937 949 62,900
2020/01/22 941 965 941 958 41,300
2020/01/21 966 974 943 944 80,800
2020/01/20 990 991 955 961 65,300
2020/01/17 1,028 1,028 972 977 138,200
2020/01/16 1,006 1,027 998 1,019 146,200
2020/01/15 990 1,019 981 1,001 128,600
2020/01/14 962 1,012 947 999 239,800
2020/01/10 961 961 924 939 47,800
2020/01/09 935 961 935 946 72,300
2020/01/08 930 945 904 927 72,900
2020/01/07 943 962 939 941 95,300
2020/01/06 930 942 906 931 93,700

このページの先頭へ