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
2021/12/30 1,455 1,460 1,406 1,422 177,300
2021/12/29 1,488 1,491 1,418 1,433 310,700
2021/12/28 1,497 1,552 1,482 1,517 191,100
2021/12/27 1,505 1,505 1,436 1,450 177,500
2021/12/24 1,565 1,599 1,500 1,512 185,600
2021/12/23 1,531 1,573 1,510 1,560 240,100
2021/12/22 1,450 1,558 1,422 1,550 500,800
2021/12/21 1,332 1,473 1,306 1,464 354,800
2021/12/20 1,357 1,387 1,264 1,302 301,800
2021/12/17 1,378 1,415 1,347 1,371 334,900
2021/12/16 1,410 1,451 1,375 1,408 304,900
2021/12/15 1,270 1,370 1,270 1,345 194,200
2021/12/14 1,313 1,333 1,250 1,266 263,400
2021/12/13 1,330 1,359 1,290 1,343 174,300
2021/12/10 1,410 1,414 1,288 1,322 259,900
2021/12/09 1,435 1,487 1,382 1,433 218,100
2021/12/08 1,405 1,450 1,356 1,450 254,100
2021/12/07 1,363 1,511 1,336 1,382 703,100
2021/12/06 1,255 1,340 1,210 1,309 420,000
2021/12/03 1,241 1,281 1,190 1,280 486,800
2021/12/02 1,401 1,408 1,181 1,211 1,039,200
2021/12/01 1,371 1,480 1,315 1,453 567,100
2021/11/30 1,493 1,537 1,327 1,361 554,300
2021/11/29 1,635 1,680 1,412 1,442 806,500
2021/11/26 1,715 1,765 1,541 1,685 1,851,800
2021/11/25 1,566 1,566 1,566 1,566 31,200
2021/11/24 1,258 1,272 1,180 1,266 228,900
2021/11/22 1,311 1,330 1,260 1,305 214,400
2021/11/19 1,271 1,317 1,235 1,285 229,000
2021/11/18 1,321 1,323 1,264 1,289 234,800
2021/11/17 1,250 1,360 1,238 1,360 571,000
2021/11/16 1,147 1,295 1,120 1,285 1,223,000
2021/11/15 1,040 1,066 1,021 1,066 308,900
2021/11/12 917 931 896 916 142,000
2021/11/11 932 932 900 912 112,500
2021/11/10 958 958 929 935 72,700
2021/11/09 982 998 959 967 59,700
2021/11/08 1,015 1,017 965 982 83,200
2021/11/05 1,036 1,050 1,010 1,022 92,600
2021/11/04 1,030 1,031 1,002 1,006 46,600
2021/11/02 1,029 1,032 999 1,010 59,600
2021/11/01 1,006 1,030 1,000 1,030 94,400
2021/10/29 1,002 1,011 985 993 69,600
2021/10/28 978 1,009 965 1,000 54,300
2021/10/27 984 992 967 980 24,000
2021/10/26 961 984 954 977 33,000
2021/10/25 965 965 946 958 38,800
2021/10/22 933 958 933 938 24,000
2021/10/21 960 968 936 941 52,900
2021/10/20 980 987 960 973 45,200
2021/10/19 956 979 953 970 38,800
2021/10/18 970 972 953 956 27,800
2021/10/15 970 979 955 967 41,300
2021/10/14 950 987 946 955 63,500
2021/10/13 960 963 942 945 89,900
2021/10/12 1,005 1,009 966 968 73,900
2021/10/11 1,012 1,030 995 1,011 35,700
2021/10/08 998 1,024 988 1,012 60,100
2021/10/07 1,010 1,014 992 999 51,800
2021/10/06 1,000 1,025 978 996 93,300
2021/10/05 998 1,010 970 997 117,600
2021/10/04 1,040 1,048 1,009 1,025 48,200
2021/10/01 1,015 1,057 1,013 1,020 96,100
2021/09/30 1,053 1,069 1,026 1,027 61,000
2021/09/29 989 1,071 980 1,057 168,900
2021/09/28 1,042 1,043 1,012 1,019 79,500
2021/09/27 1,084 1,128 1,018 1,042 212,200
2021/09/24 1,071 1,098 1,039 1,084 256,800
2021/09/22 960 1,060 960 1,027 416,700
2021/09/21 940 957 923 947 89,900
2021/09/17 901 970 901 970 137,100
2021/09/16 930 950 889 901 111,800
2021/09/15 947 947 906 908 91,200
2021/09/14 929 964 923 945 175,200
2021/09/13 915 944 902 920 88,800
2021/09/10 880 919 878 915 164,600
2021/09/09 861 872 855 868 34,500
2021/09/08 851 862 840 852 40,600
2021/09/07 852 866 848 853 30,900
2021/09/06 892 910 852 861 154,200
2021/09/03 854 873 848 862 81,800
2021/09/02 842 880 840 868 108,800
2021/09/01 818 851 804 842 131,300
2021/08/31 774 827 769 818 285,800
2021/08/30 766 835 754 762 341,400
2021/08/27 775 775 758 764 28,400
2021/08/26 765 786 757 776 99,600
2021/08/25 741 761 741 757 53,600
2021/08/24 748 761 740 740 65,000
2021/08/23 710 740 710 735 54,000
2021/08/20 728 737 704 704 84,900
2021/08/19 733 745 721 728 62,400
2021/08/18 728 745 713 744 84,600
2021/08/17 760 767 720 728 119,300
2021/08/16 770 777 719 746 241,200
2021/08/13 800 814 751 769 489,700
2021/08/12 880 898 868 875 191,400
2021/08/11 880 880 860 875 69,100
2021/08/10 855 880 841 877 74,100
2021/08/06 815 850 815 841 51,700
2021/08/05 845 862 815 827 78,500
2021/08/04 852 880 842 850 67,300
2021/08/03 881 895 861 866 31,300
2021/08/02 874 881 851 877 56,700
2021/07/30 908 910 855 856 151,800
2021/07/29 909 935 892 919 153,600
2021/07/28 896 924 885 897 149,400
2021/07/27 889 916 862 908 232,200
2021/07/26 849 897 848 879 176,300
2021/07/21 848 848 825 838 43,400
2021/07/20 805 850 805 833 225,200
2021/07/19 809 822 793 802 76,700
2021/07/16 819 843 819 824 79,500
2021/07/15 818 836 808 827 64,000
2021/07/14 818 818 799 814 47,500
2021/07/13 803 826 793 803 100,400
2021/07/12 806 815 792 801 94,700
2021/07/09 781 808 780 803 65,400
2021/07/08 783 808 783 789 57,700
2021/07/07 799 823 785 794 191,000
2021/07/06 855 880 785 799 664,900
2021/07/05 777 784 751 753 26,700
2021/07/02 765 776 760 767 19,500
2021/07/01 794 794 755 756 43,900
2021/06/30 792 800 758 779 249,400
2021/06/29 795 810 777 785 37,600
2021/06/28 778 797 777 791 54,800
2021/06/25 769 782 761 777 52,200
2021/06/24 761 771 754 755 52,200
2021/06/23 742 768 740 761 98,700
2021/06/22 728 742 718 736 47,500
2021/06/21 731 731 712 725 129,200
2021/06/18 769 770 753 755 89,700
2021/06/17 778 782 757 767 124,500
2021/06/16 800 803 777 785 85,800
2021/06/15 810 824 800 803 67,300
2021/06/14 793 813 792 806 35,100
2021/06/11 819 819 786 793 86,100
2021/06/10 801 835 795 823 149,800
2021/06/09 794 802 786 800 55,000
2021/06/08 773 798 766 794 59,100
2021/06/07 785 789 756 771 57,900
2021/06/04 795 802 782 785 54,800
2021/06/03 796 799 785 795 41,400
2021/06/02 782 796 781 796 23,600
2021/06/01 792 794 774 785 37,600
2021/05/31 800 812 792 794 58,700
2021/05/28 800 800 787 799 96,700
2021/05/27 790 794 774 791 50,200
2021/05/26 775 788 770 777 49,500
2021/05/25 773 779 763 764 31,100
2021/05/24 793 793 771 776 25,400
2021/05/21 798 824 793 799 112,900
2021/05/20 799 806 782 800 109,600
2021/05/19 789 799 774 798 48,800
2021/05/18 761 790 752 778 66,800
2021/05/17 794 808 748 761 120,500
2021/05/14 766 795 732 781 251,400
2021/05/13 688 730 685 713 84,500
2021/05/12 721 733 696 717 64,500
2021/05/11 744 748 707 720 148,900
2021/05/10 757 760 747 749 32,700
2021/05/07 761 768 754 764 15,200
2021/05/06 763 780 757 765 59,700
2021/04/30 797 797 754 778 184,400
2021/04/28 781 815 781 806 122,000
2021/04/27 791 796 779 784 26,100
2021/04/26 793 800 784 790 21,200
2021/04/23 783 813 783 789 42,300
2021/04/22 806 806 786 795 54,000
2021/04/21 816 818 795 799 85,500
2021/04/20 830 837 816 827 51,600
2021/04/19 837 844 814 838 80,800
2021/04/16 831 843 824 829 60,300
2021/04/15 841 844 824 836 100,700
2021/04/14 805 864 800 840 268,800
2021/04/13 796 826 782 820 116,000
2021/04/12 795 796 779 789 54,200
2021/04/09 792 797 784 795 33,500
2021/04/08 820 822 781 790 99,400
2021/04/07 801 809 785 807 168,700
2021/04/06 785 810 783 801 203,600
2021/04/05 784 784 775 783 16,400
2021/04/02 788 797 777 780 58,100
2021/04/01 764 793 762 788 109,100
2021/03/31 759 773 753 764 39,400
2021/03/30 745 800 745 762 87,100
2021/03/29 761 802 745 749 188,800
2021/03/26 750 770 744 746 61,500
2021/03/25 705 756 701 747 85,900
2021/03/24 717 724 706 711 81,500
2021/03/23 745 755 730 732 58,300
2021/03/22 751 755 738 747 59,500
2021/03/19 752 757 745 751 132,600
2021/03/18 751 768 751 767 57,400
2021/03/17 745 759 742 748 108,200
2021/03/16 747 760 735 746 62,300
2021/03/15 760 776 748 757 133,000
2021/03/12 780 782 755 759 98,400
2021/03/11 767 778 740 776 165,100
2021/03/10 729 775 721 767 242,200
2021/03/09 708 729 688 724 125,500
2021/03/08 670 723 670 720 163,000
2021/03/05 675 680 650 670 87,300
2021/03/04 689 691 665 676 100,200
2021/03/03 725 725 682 699 131,100
2021/03/02 701 738 697 723 160,500
2021/03/01 700 707 679 692 113,900
2021/02/26 685 699 670 692 66,300
2021/02/25 679 711 678 695 53,000
2021/02/24 676 698 670 679 81,700
2021/02/22 702 708 681 682 67,300
2021/02/19 695 707 690 703 74,600
2021/02/18 715 730 703 703 128,900
2021/02/17 683 709 683 704 70,400
2021/02/16 680 709 676 689 102,900
2021/02/15 687 723 675 685 181,400
2021/02/12 667 672 657 667 101,400
2021/02/10 651 670 650 667 46,100
2021/02/09 674 674 651 659 74,700
2021/02/08 671 686 662 669 123,600
2021/02/05 665 687 659 669 109,700
2021/02/04 641 660 633 658 46,200
2021/02/03 641 663 640 647 68,200
2021/02/02 622 640 620 634 35,600
2021/02/01 612 629 605 623 54,400
2021/01/29 643 648 612 619 119,000
2021/01/28 623 645 613 640 112,600
2021/01/27 617 645 612 641 117,700
2021/01/26 620 621 602 607 66,000
2021/01/25 603 625 603 625 39,800
2021/01/22 601 615 596 603 204,300
2021/01/21 594 609 594 609 121,200
2021/01/20 590 599 590 595 74,500
2021/01/19 593 596 585 591 53,500
2021/01/18 588 594 582 589 38,200
2021/01/15 589 595 586 589 162,600
2021/01/14 590 597 588 588 95,400
2021/01/13 594 601 588 593 61,600
2021/01/12 595 598 583 594 129,200
2021/01/08 603 610 600 600 45,500
2021/01/07 618 618 604 607 73,900
2021/01/06 608 629 608 613 73,800
2021/01/05 601 623 599 611 146,100
2021/01/04 605 610 583 592 128,400

このページの先頭へ