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
2022/12/30 1,044 1,076 1,044 1,065 149,600
2022/12/29 1,013 1,049 1,010 1,032 120,300
2022/12/28 1,052 1,058 1,019 1,022 166,400
2022/12/27 1,035 1,073 1,034 1,065 173,300
2022/12/26 1,025 1,039 1,015 1,020 104,800
2022/12/23 1,027 1,043 1,020 1,026 211,700
2022/12/22 1,070 1,070 1,039 1,048 151,200
2022/12/21 1,061 1,099 1,045 1,050 215,600
2022/12/20 1,156 1,156 1,014 1,082 592,700
2022/12/19 1,195 1,195 1,139 1,143 269,800
2022/12/16 1,182 1,228 1,168 1,204 253,400
2022/12/15 1,159 1,209 1,153 1,198 220,100
2022/12/14 1,151 1,169 1,140 1,168 178,800
2022/12/13 1,165 1,166 1,131 1,150 273,800
2022/12/12 1,218 1,218 1,150 1,160 405,000
2022/12/09 1,220 1,251 1,216 1,239 165,600
2022/12/08 1,210 1,218 1,175 1,210 147,400
2022/12/07 1,180 1,216 1,173 1,210 105,200
2022/12/06 1,180 1,202 1,162 1,191 150,600
2022/12/05 1,202 1,202 1,164 1,197 302,200
2022/12/02 1,213 1,234 1,203 1,214 153,400
2022/12/01 1,257 1,265 1,211 1,211 225,400
2022/11/30 1,227 1,232 1,196 1,227 246,200
2022/11/29 1,265 1,269 1,222 1,239 445,300
2022/11/28 1,256 1,340 1,238 1,285 707,900
2022/11/25 1,260 1,290 1,217 1,229 420,300
2022/11/24 1,188 1,247 1,188 1,218 502,400
2022/11/22 1,188 1,205 1,148 1,160 498,100
2022/11/21 1,180 1,222 1,140 1,218 611,100
2022/11/18 1,148 1,228 1,139 1,206 551,400
2022/11/17 1,193 1,193 1,135 1,143 669,900
2022/11/16 1,190 1,280 1,172 1,223 950,100
2022/11/15 1,121 1,276 1,121 1,179 1,754,700
2022/11/14 1,101 1,114 1,074 1,075 273,700
2022/11/11 1,103 1,120 1,077 1,101 316,500
2022/11/10 1,040 1,071 1,021 1,059 206,700
2022/11/09 1,036 1,065 1,020 1,044 277,100
2022/11/08 1,078 1,079 998 1,035 1,103,100
2022/11/07 1,119 1,148 1,100 1,121 225,600
2022/11/04 1,099 1,123 1,082 1,098 208,400
2022/11/02 1,120 1,123 1,067 1,107 441,200
2022/11/01 1,131 1,149 1,113 1,132 256,700
2022/10/31 1,125 1,151 1,106 1,120 319,100
2022/10/28 1,151 1,164 1,119 1,122 396,700
2022/10/27 1,130 1,188 1,116 1,160 2,404,100
2022/10/26 1,026 1,076 1,014 1,057 558,400
2022/10/25 983 1,078 983 1,024 1,741,200
2022/10/24 925 947 918 934 166,100
2022/10/21 937 938 909 910 147,600
2022/10/20 942 953 923 940 152,100
2022/10/19 963 963 941 957 86,900
2022/10/18 946 967 946 960 191,100
2022/10/17 912 934 908 934 106,100
2022/10/14 921 935 917 930 137,400
2022/10/13 920 921 899 906 114,600
2022/10/12 916 926 899 909 118,700
2022/10/11 926 931 909 918 149,400
2022/10/07 941 969 930 941 223,100
2022/10/06 920 970 912 950 307,400
2022/10/05 970 984 917 921 547,900
2022/10/04 930 943 916 943 129,500
2022/10/03 901 918 885 907 137,300
2022/09/30 915 928 888 909 227,700
2022/09/29 915 939 904 930 189,000
2022/09/28 915 920 858 890 328,800
2022/09/27 900 920 898 910 151,300
2022/09/26 894 912 884 894 173,600
2022/09/22 882 917 880 909 212,400
2022/09/21 904 915 872 887 372,200
2022/09/20 909 921 896 907 233,700
2022/09/16 948 952 905 906 407,700
2022/09/15 940 971 935 957 471,200
2022/09/14 902 946 902 926 221,600
2022/09/13 939 954 925 930 254,900
2022/09/12 972 972 933 939 350,000
2022/09/09 928 967 928 955 423,900
2022/09/08 925 942 908 920 322,600
2022/09/07 933 934 887 905 529,700
2022/09/06 947 969 934 946 331,500
2022/09/05 928 963 900 950 639,700
2022/09/02 943 959 890 909 894,500
2022/09/01 956 962 920 928 926,200
2022/08/31 999 1,003 948 964 1,107,800
2022/08/30 989 1,020 975 1,003 1,083,400
2022/08/29 1,003 1,032 985 992 1,644,100
2022/08/26 1,077 1,112 1,025 1,054 3,907,700
2022/08/25 974 1,092 971 1,072 4,738,900
2022/08/24 994 1,019 940 944 1,099,300
2022/08/23 966 1,023 952 1,002 1,551,600
2022/08/22 960 980 926 975 978,700
2022/08/19 1,036 1,045 973 980 1,972,600
2022/08/18 1,088 1,158 994 1,004 3,921,500
2022/08/17 1,093 1,138 1,030 1,055 4,635,400
2022/08/16 988 988 988 988 52,200
2022/08/15 825 843 805 838 377,800
2022/08/12 789 814 781 810 207,100
2022/08/10 803 803 769 784 138,000
2022/08/09 803 817 796 814 173,400
2022/08/08 800 801 781 800 122,400
2022/08/05 852 858 800 813 238,400
2022/08/04 783 854 783 837 703,200
2022/08/03 761 784 739 757 219,300
2022/08/02 725 781 717 766 450,700
2022/08/01 717 717 705 710 80,900
2022/07/29 707 716 700 701 74,900
2022/07/28 711 723 700 704 83,000
2022/07/27 713 713 685 700 274,200
2022/07/26 727 727 703 705 152,900
2022/07/25 745 745 725 725 74,800
2022/07/22 755 757 741 747 85,800
2022/07/21 728 758 728 752 140,700
2022/07/20 733 738 725 732 54,100
2022/07/19 719 727 712 724 51,400
2022/07/15 745 745 714 720 129,800
2022/07/14 705 756 699 747 228,800
2022/07/13 705 710 700 708 40,600
2022/07/12 728 732 706 706 74,500
2022/07/11 726 756 718 743 177,100
2022/07/08 731 740 710 717 100,300
2022/07/07 732 737 712 722 71,200
2022/07/06 706 735 706 729 125,500
2022/07/05 696 714 696 703 68,400
2022/07/04 705 713 683 686 112,100
2022/07/01 709 735 693 699 205,700
2022/06/30 721 731 703 717 132,900
2022/06/29 730 740 705 723 156,600
2022/06/28 747 762 727 731 134,400
2022/06/27 748 763 725 748 283,500
2022/06/24 700 724 697 724 142,800
2022/06/23 700 710 688 691 79,300
2022/06/22 714 714 693 700 96,900
2022/06/21 676 718 675 708 145,400
2022/06/20 691 691 661 673 115,400
2022/06/17 670 694 664 673 167,400
2022/06/16 711 738 688 690 323,800
2022/06/15 710 716 693 694 110,200
2022/06/14 675 711 675 711 120,700
2022/06/13 716 721 693 695 201,900
2022/06/10 739 754 731 742 99,800
2022/06/09 735 754 730 754 116,200
2022/06/08 714 735 710 729 89,100
2022/06/07 738 738 702 702 146,800
2022/06/06 722 750 719 738 107,600
2022/06/03 734 743 721 737 90,500
2022/06/02 725 733 705 719 93,900
2022/06/01 756 759 728 728 227,700
2022/05/31 766 794 752 760 363,700
2022/05/30 770 775 750 760 258,000
2022/05/27 757 761 737 757 161,700
2022/05/26 766 774 742 742 285,500
2022/05/25 759 772 740 764 249,700
2022/05/24 795 803 753 756 394,300
2022/05/23 745 808 738 808 350,300
2022/05/20 716 743 708 743 219,100
2022/05/19 705 721 704 706 338,900
2022/05/18 728 758 718 738 306,700
2022/05/17 736 768 691 726 837,200
2022/05/16 721 721 721 721 38,100
2022/05/13 606 638 606 621 168,800
2022/05/12 607 614 586 586 170,100
2022/05/11 624 643 609 637 106,100
2022/05/10 597 612 589 605 138,400
2022/05/09 638 647 605 605 289,500
2022/05/06 682 682 645 646 194,600
2022/05/02 680 695 672 681 72,400
2022/04/28 679 691 672 683 80,200
2022/04/27 662 683 660 683 83,100
2022/04/26 678 685 654 672 96,700
2022/04/25 657 665 643 653 179,400
2022/04/22 678 690 665 677 121,200
2022/04/21 696 698 681 697 143,500
2022/04/20 724 743 700 705 162,100
2022/04/19 728 728 703 714 101,900
2022/04/18 728 728 707 718 110,200
2022/04/15 730 739 722 735 80,400
2022/04/14 755 772 739 749 87,600
2022/04/13 722 756 722 749 71,800
2022/04/12 719 740 710 728 86,100
2022/04/11 728 748 720 734 109,900
2022/04/08 725 742 721 729 94,400
2022/04/07 730 737 718 721 192,300
2022/04/06 772 772 736 756 288,600
2022/04/05 792 843 777 795 392,800
2022/04/04 791 794 761 778 180,100
2022/04/01 769 793 744 781 233,900
2022/03/31 750 769 736 757 136,500
2022/03/30 738 757 728 756 192,600
2022/03/29 701 736 700 723 232,700
2022/03/28 785 785 710 718 388,900
2022/03/25 835 838 793 800 287,000
2022/03/24 823 843 802 825 323,600
2022/03/23 837 862 825 853 340,600
2022/03/22 889 890 807 822 507,300
2022/03/18 786 871 786 859 499,900
2022/03/17 784 807 772 786 183,600
2022/03/16 748 760 742 749 86,500
2022/03/15 742 742 711 733 90,200
2022/03/14 720 748 715 728 101,100
2022/03/11 735 754 706 719 149,200
2022/03/10 733 747 722 731 114,100
2022/03/09 716 716 689 693 109,800
2022/03/08 692 723 686 687 230,900
2022/03/07 722 726 697 707 280,200
2022/03/04 771 773 733 744 233,500
2022/03/03 797 814 778 778 173,900
2022/03/02 781 808 775 790 220,100
2022/03/01 755 802 751 799 234,200
2022/02/28 728 752 716 748 195,300
2022/02/25 692 734 686 731 364,000
2022/02/24 662 670 635 644 395,500
2022/02/22 697 711 679 682 392,100
2022/02/21 712 731 702 712 193,500
2022/02/18 740 748 721 735 213,600
2022/02/17 790 797 754 760 253,900
2022/02/16 806 813 750 768 411,000
2022/02/15 801 804 796 796 404,200
2022/02/14 972 980 936 946 201,800
2022/02/10 1,013 1,034 988 1,002 104,400
2022/02/09 1,022 1,025 982 998 96,900
2022/02/08 1,002 1,009 971 979 175,600
2022/02/07 1,040 1,040 995 1,004 87,800
2022/02/04 1,021 1,042 1,003 1,042 87,100
2022/02/03 1,030 1,049 1,017 1,036 144,200
2022/02/02 1,018 1,068 1,011 1,060 188,200
2022/02/01 1,022 1,050 980 988 256,900
2022/01/31 930 983 930 961 187,900
2022/01/28 933 954 893 907 277,700
2022/01/27 999 1,015 916 918 561,400
2022/01/26 990 1,028 982 1,005 149,500
2022/01/25 1,062 1,082 989 990 333,900
2022/01/24 1,056 1,067 1,020 1,051 245,600
2022/01/21 1,040 1,088 1,030 1,086 165,100
2022/01/20 1,040 1,088 1,020 1,075 195,200
2022/01/19 1,090 1,091 1,032 1,038 244,900
2022/01/18 1,107 1,154 1,098 1,112 169,000
2022/01/17 1,120 1,141 1,098 1,107 139,000
2022/01/14 1,101 1,129 1,088 1,108 204,100
2022/01/13 1,187 1,187 1,123 1,136 256,600
2022/01/12 1,197 1,239 1,191 1,193 340,400
2022/01/11 1,181 1,201 1,141 1,167 241,200
2022/01/07 1,182 1,193 1,139 1,181 309,600
2022/01/06 1,199 1,210 1,150 1,152 340,400
2022/01/05 1,310 1,316 1,196 1,223 586,700
2022/01/04 1,469 1,469 1,328 1,338 287,400

このページの先頭へ