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
2023/12/29 2,394 2,400 2,331 2,357 170,800
2023/12/28 2,350 2,386 2,320 2,383 229,400
2023/12/27 2,207 2,342 2,196 2,342 264,200
2023/12/26 2,225 2,292 2,208 2,222 174,200
2023/12/25 2,178 2,258 2,167 2,237 216,400
2023/12/22 2,198 2,211 2,142 2,155 147,800
2023/12/21 2,148 2,212 2,140 2,198 173,000
2023/12/20 2,225 2,225 2,167 2,198 186,200
2023/12/19 2,120 2,212 2,120 2,212 194,900
2023/12/18 2,072 2,130 2,072 2,117 152,800
2023/12/15 1,940 2,108 1,940 2,104 380,500
2023/12/14 1,929 1,967 1,905 1,948 208,200
2023/12/13 1,926 1,959 1,856 1,872 107,300
2023/12/12 1,947 1,955 1,858 1,897 332,800
2023/12/11 1,962 2,032 1,933 1,946 264,300
2023/12/08 1,915 1,970 1,886 1,956 227,400
2023/12/07 1,961 1,981 1,930 1,955 242,500
2023/12/06 1,990 2,015 1,965 1,995 264,200
2023/12/05 2,070 2,070 1,970 1,983 391,500
2023/12/04 2,088 2,146 2,078 2,120 226,400
2023/12/01 2,095 2,117 2,064 2,082 223,600
2023/11/30 2,200 2,200 2,111 2,137 335,400
2023/11/29 2,246 2,314 2,187 2,221 329,800
2023/11/28 2,275 2,345 2,236 2,279 488,100
2023/11/27 2,213 2,293 2,187 2,202 292,400
2023/11/24 2,136 2,205 2,123 2,202 231,500
2023/11/22 2,150 2,151 2,101 2,121 226,900
2023/11/21 2,178 2,191 2,107 2,182 229,800
2023/11/20 2,035 2,165 2,026 2,152 378,600
2023/11/17 2,030 2,060 1,952 2,013 448,400
2023/11/16 2,133 2,222 2,042 2,054 513,500
2023/11/15 2,200 2,240 2,110 2,138 631,800
2023/11/14 2,250 2,330 2,015 2,120 1,461,500
2023/11/13 2,067 2,130 2,037 2,061 496,500
2023/11/10 2,010 2,037 1,974 2,037 254,400
2023/11/09 2,060 2,073 1,993 2,060 180,800
2023/11/08 2,144 2,188 2,011 2,015 325,400
2023/11/07 2,058 2,136 2,058 2,099 369,700
2023/11/06 2,083 2,113 2,046 2,077 545,500
2023/11/02 1,817 1,913 1,801 1,913 298,100
2023/11/01 1,830 1,830 1,723 1,777 183,500
2023/10/31 1,750 1,790 1,716 1,785 145,900
2023/10/30 1,760 1,795 1,745 1,769 125,100
2023/10/27 1,746 1,791 1,719 1,784 147,600
2023/10/26 1,768 1,780 1,725 1,737 201,500
2023/10/25 1,838 1,886 1,813 1,837 219,800
2023/10/24 1,788 1,829 1,670 1,819 413,600
2023/10/23 1,780 1,811 1,739 1,771 289,700
2023/10/20 1,860 1,877 1,796 1,820 285,400
2023/10/19 1,983 1,985 1,887 1,899 388,500
2023/10/18 1,962 2,046 1,934 2,042 207,800
2023/10/17 1,973 1,980 1,925 1,941 125,700
2023/10/16 1,947 1,973 1,896 1,906 205,100
2023/10/13 2,025 2,087 1,960 1,987 251,500
2023/10/12 2,090 2,127 1,988 2,019 372,500
2023/10/11 2,018 2,060 2,006 2,019 301,700
2023/10/10 1,984 2,023 1,940 1,978 233,500
2023/10/06 1,953 1,971 1,873 1,904 426,000
2023/10/05 2,054 2,079 1,954 1,970 418,200
2023/10/04 2,060 2,080 1,984 2,005 438,300
2023/10/03 2,162 2,184 2,100 2,120 221,400
2023/10/02 2,237 2,265 2,181 2,181 127,800
2023/09/29 2,242 2,259 2,182 2,187 147,400
2023/09/28 2,250 2,294 2,192 2,221 142,400
2023/09/27 2,225 2,302 2,199 2,255 372,900
2023/09/26 2,321 2,335 2,273 2,275 147,700
2023/09/25 2,365 2,425 2,300 2,335 208,700
2023/09/22 2,323 2,435 2,323 2,363 315,000
2023/09/21 2,265 2,311 2,231 2,290 269,100
2023/09/20 2,561 2,630 2,230 2,241 887,600
2023/09/19 2,660 2,734 2,636 2,652 131,600
2023/09/15 2,690 2,690 2,556 2,656 177,400
2023/09/14 2,680 2,733 2,633 2,649 137,700
2023/09/13 2,640 2,671 2,615 2,630 106,500
2023/09/12 2,759 2,771 2,651 2,651 130,300
2023/09/11 2,696 2,819 2,675 2,724 210,900
2023/09/08 2,800 2,804 2,694 2,705 199,100
2023/09/07 2,816 2,822 2,718 2,815 302,300
2023/09/06 2,718 2,900 2,718 2,850 429,800
2023/09/05 2,615 2,704 2,595 2,704 371,400
2023/09/04 2,874 2,885 2,615 2,615 527,100
2023/09/01 2,851 2,860 2,660 2,841 439,800
2023/08/31 2,837 2,930 2,804 2,858 274,500
2023/08/30 2,728 2,816 2,728 2,790 237,500
2023/08/29 2,681 2,751 2,674 2,710 136,800
2023/08/28 2,761 2,790 2,691 2,695 193,300
2023/08/25 2,720 2,820 2,688 2,711 287,000
2023/08/24 2,694 2,830 2,694 2,767 493,600
2023/08/23 2,510 2,707 2,489 2,702 385,000
2023/08/22 2,520 2,602 2,487 2,505 379,000
2023/08/21 2,341 2,540 2,338 2,500 544,500
2023/08/18 2,240 2,341 2,213 2,327 285,600
2023/08/17 2,200 2,267 2,160 2,258 325,300
2023/08/16 2,270 2,375 2,213 2,255 390,200
2023/08/15 2,217 2,386 2,191 2,279 659,100
2023/08/14 2,065 2,096 2,023 2,048 173,900
2023/08/10 2,086 2,086 2,042 2,071 129,400
2023/08/09 2,105 2,115 2,073 2,095 72,000
2023/08/08 2,168 2,192 2,117 2,117 116,700
2023/08/07 2,148 2,186 2,135 2,181 94,100
2023/08/04 2,218 2,248 2,180 2,192 129,400
2023/08/03 2,238 2,284 2,213 2,249 129,900
2023/08/02 2,299 2,338 2,268 2,288 151,800
2023/08/01 2,300 2,328 2,270 2,327 128,700
2023/07/31 2,234 2,288 2,217 2,280 143,500
2023/07/28 2,130 2,206 2,123 2,200 134,400
2023/07/27 2,097 2,185 2,090 2,180 125,500
2023/07/26 2,084 2,118 2,061 2,110 141,700
2023/07/25 2,150 2,150 2,081 2,084 135,500
2023/07/24 2,130 2,179 2,120 2,145 122,300
2023/07/21 2,191 2,191 2,102 2,130 364,400
2023/07/20 2,243 2,288 2,206 2,253 209,400
2023/07/19 2,303 2,306 2,207 2,233 284,600
2023/07/18 2,355 2,355 2,262 2,308 192,800
2023/07/14 2,488 2,508 2,320 2,332 291,800
2023/07/13 2,380 2,455 2,336 2,443 244,400
2023/07/12 2,520 2,520 2,351 2,359 485,500
2023/07/11 2,385 2,566 2,385 2,557 513,900
2023/07/10 2,356 2,412 2,330 2,387 169,000
2023/07/07 2,258 2,399 2,231 2,371 235,000
2023/07/06 2,254 2,341 2,238 2,281 176,700
2023/07/05 2,434 2,439 2,288 2,303 321,300
2023/07/04 2,330 2,434 2,324 2,434 244,900
2023/07/03 2,444 2,444 2,312 2,375 654,500
2023/06/30 2,250 2,344 2,190 2,344 222,500
2023/06/29 2,227 2,285 2,177 2,257 218,100
2023/06/28 2,270 2,333 2,157 2,200 421,300
2023/06/27 2,210 2,290 2,170 2,221 413,200
2023/06/26 2,251 2,352 2,210 2,257 367,300
2023/06/23 2,450 2,525 2,300 2,336 629,600
2023/06/22 2,455 2,555 2,369 2,425 885,400
2023/06/21 2,250 2,454 2,234 2,405 661,400
2023/06/20 2,299 2,409 2,256 2,280 1,479,400
2023/06/19 2,169 2,339 2,102 2,339 1,992,200
2023/06/16 1,780 1,953 1,780 1,939 494,100
2023/06/15 1,783 1,819 1,766 1,769 219,000
2023/06/14 1,825 1,850 1,757 1,785 422,500
2023/06/13 1,870 1,929 1,803 1,824 1,483,500
2023/06/12 1,766 1,848 1,760 1,838 381,900
2023/06/09 1,722 1,764 1,697 1,760 253,200
2023/06/08 1,787 1,792 1,691 1,701 401,700
2023/06/07 1,750 1,812 1,688 1,799 418,000
2023/06/06 1,698 1,777 1,698 1,710 436,700
2023/06/05 1,616 1,696 1,594 1,694 385,500
2023/06/02 1,626 1,629 1,550 1,581 322,100
2023/06/01 1,641 1,679 1,590 1,619 356,600
2023/05/31 1,600 1,712 1,599 1,660 547,500
2023/05/30 1,476 1,613 1,469 1,613 592,800
2023/05/29 1,491 1,512 1,447 1,450 306,200
2023/05/26 1,541 1,565 1,475 1,485 294,100
2023/05/25 1,578 1,589 1,516 1,523 265,800
2023/05/24 1,625 1,652 1,579 1,580 195,100
2023/05/23 1,679 1,715 1,594 1,619 423,300
2023/05/22 1,555 1,647 1,544 1,643 290,800
2023/05/19 1,592 1,596 1,533 1,564 384,300
2023/05/18 1,680 1,680 1,586 1,600 414,700
2023/05/17 1,575 1,682 1,560 1,640 734,700
2023/05/16 1,500 1,567 1,468 1,509 498,200
2023/05/15 1,521 1,540 1,402 1,453 1,088,400
2023/05/12 1,733 1,743 1,687 1,733 236,500
2023/05/11 1,774 1,805 1,710 1,731 215,300
2023/05/10 1,743 1,775 1,715 1,754 166,300
2023/05/09 1,768 1,778 1,712 1,745 209,700
2023/05/08 1,683 1,769 1,683 1,752 242,700
2023/05/02 1,678 1,678 1,638 1,669 169,100
2023/05/01 1,720 1,722 1,632 1,695 330,400
2023/04/28 1,760 1,769 1,674 1,699 263,800
2023/04/27 1,710 1,793 1,708 1,748 223,100
2023/04/26 1,753 1,764 1,704 1,727 264,100
2023/04/25 1,864 1,864 1,762 1,774 342,700
2023/04/24 1,890 1,892 1,853 1,874 126,600
2023/04/21 1,903 1,925 1,869 1,880 175,600
2023/04/20 1,906 1,953 1,890 1,925 157,700
2023/04/19 2,000 2,019 1,901 1,919 266,100
2023/04/18 2,029 2,029 1,915 1,992 422,600
2023/04/17 2,008 2,043 1,971 2,040 245,000
2023/04/14 1,950 2,063 1,935 1,992 507,100
2023/04/13 1,902 1,925 1,868 1,918 159,300
2023/04/12 1,900 1,957 1,880 1,915 157,200
2023/04/11 1,914 1,950 1,888 1,918 419,600
2023/04/10 1,767 1,896 1,748 1,883 349,400
2023/04/07 1,725 1,768 1,722 1,755 117,400
2023/04/06 1,689 1,736 1,686 1,710 91,000
2023/04/05 1,703 1,743 1,689 1,711 164,500
2023/04/04 1,776 1,776 1,700 1,708 197,300
2023/04/03 1,839 1,845 1,760 1,776 229,000
2023/03/31 1,843 1,850 1,750 1,802 191,900
2023/03/30 1,830 1,849 1,791 1,833 133,800
2023/03/29 1,735 1,845 1,712 1,823 279,600
2023/03/28 1,826 1,839 1,721 1,737 277,800
2023/03/27 1,805 1,815 1,753 1,800 251,200
2023/03/24 1,800 1,815 1,707 1,799 491,800
2023/03/23 1,694 1,763 1,670 1,728 354,000
2023/03/22 1,680 1,755 1,664 1,688 385,400
2023/03/20 1,627 1,655 1,589 1,620 269,100
2023/03/17 1,481 1,616 1,478 1,602 420,100
2023/03/16 1,451 1,464 1,415 1,429 180,700
2023/03/15 1,585 1,590 1,476 1,494 261,500
2023/03/14 1,532 1,568 1,509 1,539 173,700
2023/03/13 1,498 1,569 1,484 1,557 241,400
2023/03/10 1,541 1,568 1,521 1,538 182,400
2023/03/09 1,575 1,612 1,531 1,579 266,900
2023/03/08 1,638 1,672 1,577 1,577 159,900
2023/03/07 1,615 1,690 1,595 1,650 303,200
2023/03/06 1,640 1,655 1,583 1,590 175,300
2023/03/03 1,529 1,612 1,529 1,604 223,400
2023/03/02 1,508 1,525 1,476 1,525 96,700
2023/03/01 1,521 1,571 1,511 1,513 262,400
2023/02/28 1,450 1,498 1,421 1,491 169,600
2023/02/27 1,420 1,447 1,408 1,434 98,800
2023/02/24 1,455 1,472 1,425 1,436 120,700
2023/02/22 1,480 1,495 1,445 1,466 146,900
2023/02/21 1,518 1,539 1,499 1,505 80,500
2023/02/20 1,558 1,558 1,483 1,499 152,400
2023/02/17 1,530 1,544 1,475 1,518 343,700
2023/02/16 1,585 1,639 1,541 1,558 338,700
2023/02/15 1,534 1,610 1,523 1,590 635,700
2023/02/14 1,410 1,578 1,409 1,522 1,531,300
2023/02/13 1,360 1,366 1,329 1,350 208,300
2023/02/10 1,424 1,427 1,363 1,368 311,700
2023/02/09 1,400 1,448 1,353 1,438 387,700
2023/02/08 1,397 1,456 1,391 1,438 336,000
2023/02/07 1,380 1,420 1,347 1,398 159,600
2023/02/06 1,421 1,427 1,374 1,398 316,500
2023/02/03 1,350 1,418 1,340 1,395 292,100
2023/02/02 1,369 1,392 1,340 1,361 255,400
2023/02/01 1,280 1,414 1,271 1,352 830,600
2023/01/31 1,301 1,315 1,195 1,262 1,135,400
2023/01/30 1,242 1,255 1,157 1,220 191,800
2023/01/27 1,210 1,242 1,200 1,227 43,400
2023/01/26 1,260 1,260 1,216 1,229 136,900
2023/01/25 1,240 1,265 1,226 1,265 119,300
2023/01/24 1,242 1,280 1,231 1,243 224,100
2023/01/23 1,169 1,249 1,167 1,230 296,300
2023/01/20 1,118 1,171 1,116 1,157 181,400
2023/01/19 1,096 1,122 1,080 1,118 91,900
2023/01/18 1,112 1,125 1,056 1,119 265,000
2023/01/17 1,088 1,095 1,074 1,082 101,700
2023/01/16 1,100 1,130 1,095 1,103 79,800
2023/01/13 1,091 1,106 1,084 1,094 70,000
2023/01/12 1,131 1,135 1,088 1,091 82,800
2023/01/11 1,098 1,125 1,095 1,118 130,100
2023/01/10 1,052 1,082 1,052 1,078 85,600
2023/01/06 1,050 1,054 1,031 1,045 89,200
2023/01/05 1,057 1,072 1,046 1,053 72,600
2023/01/04 1,050 1,074 1,047 1,056 97,700

このページの先頭へ