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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,860 | 1,915 | 1,860 | 1,904 | 142,700 |
| 2024/12/27 | 1,831 | 1,869 | 1,815 | 1,860 | 140,600 |
| 2024/12/26 | 1,830 | 1,859 | 1,812 | 1,846 | 216,600 |
| 2024/12/25 | 1,803 | 1,826 | 1,799 | 1,820 | 96,900 |
| 2024/12/24 | 1,797 | 1,814 | 1,773 | 1,802 | 130,600 |
| 2024/12/23 | 1,750 | 1,816 | 1,750 | 1,802 | 162,900 |
| 2024/12/20 | 1,735 | 1,773 | 1,728 | 1,735 | 75,900 |
| 2024/12/19 | 1,728 | 1,747 | 1,719 | 1,720 | 123,400 |
| 2024/12/18 | 1,766 | 1,796 | 1,742 | 1,760 | 113,600 |
| 2024/12/17 | 1,728 | 1,786 | 1,718 | 1,783 | 169,100 |
| 2024/12/16 | 1,739 | 1,740 | 1,703 | 1,712 | 132,000 |
| 2024/12/13 | 1,724 | 1,763 | 1,710 | 1,732 | 154,200 |
| 2024/12/12 | 1,739 | 1,760 | 1,697 | 1,697 | 167,100 |
| 2024/12/11 | 1,719 | 1,734 | 1,698 | 1,725 | 171,400 |
| 2024/12/10 | 1,702 | 1,713 | 1,678 | 1,699 | 219,700 |
| 2024/12/09 | 1,732 | 1,732 | 1,685 | 1,704 | 335,100 |
| 2024/12/06 | 1,751 | 1,766 | 1,732 | 1,732 | 95,900 |
| 2024/12/05 | 1,780 | 1,785 | 1,751 | 1,751 | 79,900 |
| 2024/12/04 | 1,791 | 1,797 | 1,760 | 1,777 | 89,600 |
| 2024/12/03 | 1,810 | 1,815 | 1,782 | 1,798 | 85,700 |
| 2024/12/02 | 1,783 | 1,834 | 1,774 | 1,801 | 172,400 |
| 2024/11/29 | 1,770 | 1,801 | 1,761 | 1,795 | 116,300 |
| 2024/11/28 | 1,721 | 1,763 | 1,721 | 1,759 | 75,600 |
| 2024/11/27 | 1,740 | 1,744 | 1,703 | 1,736 | 103,600 |
| 2024/11/26 | 1,750 | 1,754 | 1,706 | 1,739 | 122,700 |
| 2024/11/25 | 1,758 | 1,760 | 1,721 | 1,730 | 139,900 |
| 2024/11/22 | 1,797 | 1,808 | 1,758 | 1,767 | 112,900 |
| 2024/11/21 | 1,742 | 1,797 | 1,735 | 1,797 | 163,000 |
| 2024/11/20 | 1,770 | 1,806 | 1,733 | 1,740 | 250,900 |
| 2024/11/19 | 1,728 | 1,796 | 1,727 | 1,796 | 240,100 |
| 2024/11/18 | 1,686 | 1,773 | 1,683 | 1,711 | 289,700 |
| 2024/11/15 | 1,668 | 1,724 | 1,665 | 1,696 | 260,100 |
| 2024/11/14 | 1,681 | 1,749 | 1,631 | 1,708 | 926,800 |
| 2024/11/13 | 1,807 | 1,841 | 1,786 | 1,801 | 388,900 |
| 2024/11/12 | 1,840 | 1,860 | 1,811 | 1,811 | 241,700 |
| 2024/11/11 | 1,813 | 1,839 | 1,802 | 1,838 | 183,900 |
| 2024/11/08 | 1,834 | 1,885 | 1,834 | 1,843 | 180,400 |
| 2024/11/07 | 1,839 | 1,868 | 1,805 | 1,805 | 139,100 |
| 2024/11/06 | 1,824 | 1,850 | 1,799 | 1,813 | 116,500 |
| 2024/11/05 | 1,816 | 1,837 | 1,815 | 1,830 | 68,400 |
| 2024/11/01 | 1,843 | 1,861 | 1,814 | 1,814 | 155,500 |
| 2024/10/31 | 1,855 | 1,895 | 1,825 | 1,883 | 85,300 |
| 2024/10/30 | 1,879 | 1,886 | 1,850 | 1,863 | 103,700 |
| 2024/10/29 | 1,857 | 1,887 | 1,846 | 1,878 | 112,100 |
| 2024/10/28 | 1,800 | 1,866 | 1,791 | 1,841 | 153,400 |
| 2024/10/25 | 1,810 | 1,821 | 1,773 | 1,782 | 133,400 |
| 2024/10/24 | 1,800 | 1,840 | 1,768 | 1,817 | 183,100 |
| 2024/10/23 | 1,883 | 1,883 | 1,809 | 1,813 | 239,500 |
| 2024/10/22 | 1,949 | 1,949 | 1,858 | 1,892 | 199,700 |
| 2024/10/21 | 1,952 | 1,983 | 1,942 | 1,942 | 78,600 |
| 2024/10/18 | 1,997 | 1,999 | 1,945 | 1,961 | 106,800 |
| 2024/10/17 | 2,032 | 2,032 | 1,985 | 2,000 | 104,400 |
| 2024/10/16 | 2,025 | 2,049 | 2,018 | 2,023 | 82,700 |
| 2024/10/15 | 2,070 | 2,076 | 2,040 | 2,052 | 46,600 |
| 2024/10/11 | 2,056 | 2,069 | 2,028 | 2,032 | 68,300 |
| 2024/10/10 | 2,085 | 2,105 | 2,053 | 2,061 | 47,900 |
| 2024/10/09 | 2,100 | 2,103 | 2,077 | 2,089 | 43,000 |
| 2024/10/08 | 2,135 | 2,135 | 2,077 | 2,077 | 140,200 |
| 2024/10/07 | 2,170 | 2,173 | 2,133 | 2,170 | 125,100 |
| 2024/10/04 | 2,137 | 2,164 | 2,120 | 2,122 | 95,600 |
| 2024/10/03 | 2,177 | 2,212 | 2,135 | 2,162 | 196,300 |
| 2024/10/02 | 2,104 | 2,130 | 2,060 | 2,096 | 167,000 |
| 2024/10/01 | 2,090 | 2,158 | 2,038 | 2,154 | 205,600 |
| 2024/09/30 | 2,056 | 2,164 | 2,043 | 2,061 | 370,700 |
| 2024/09/27 | 2,079 | 2,173 | 2,030 | 2,156 | 620,800 |
| 2024/09/26 | 2,011 | 2,011 | 1,962 | 1,971 | 463,900 |
| 2024/09/25 | 2,014 | 2,030 | 1,970 | 1,971 | 224,900 |
| 2024/09/24 | 2,090 | 2,090 | 2,006 | 2,006 | 243,700 |
| 2024/09/20 | 2,060 | 2,100 | 2,056 | 2,081 | 235,600 |
| 2024/09/19 | 1,994 | 2,037 | 1,991 | 2,026 | 170,600 |
| 2024/09/18 | 1,964 | 1,984 | 1,917 | 1,939 | 168,200 |
| 2024/09/17 | 1,915 | 1,953 | 1,886 | 1,945 | 174,200 |
| 2024/09/13 | 1,999 | 2,018 | 1,912 | 1,912 | 182,800 |
| 2024/09/12 | 1,969 | 2,008 | 1,958 | 1,998 | 226,500 |
| 2024/09/11 | 1,961 | 1,977 | 1,881 | 1,903 | 206,900 |
| 2024/09/10 | 2,001 | 2,013 | 1,944 | 1,970 | 120,900 |
| 2024/09/09 | 1,892 | 1,986 | 1,890 | 1,973 | 243,900 |
| 2024/09/06 | 2,053 | 2,053 | 1,963 | 1,972 | 235,600 |
| 2024/09/05 | 2,040 | 2,074 | 1,994 | 2,021 | 300,700 |
| 2024/09/04 | 2,091 | 2,124 | 2,036 | 2,045 | 502,100 |
| 2024/09/03 | 2,085 | 2,190 | 2,073 | 2,162 | 325,100 |
| 2024/09/02 | 2,200 | 2,201 | 2,090 | 2,103 | 506,800 |
| 2024/08/30 | 2,083 | 2,222 | 2,065 | 2,219 | 894,600 |
| 2024/08/29 | 1,990 | 2,029 | 1,983 | 1,993 | 223,700 |
| 2024/08/28 | 2,049 | 2,054 | 1,976 | 2,018 | 352,100 |
| 2024/08/27 | 2,050 | 2,069 | 2,024 | 2,048 | 263,300 |
| 2024/08/26 | 2,105 | 2,105 | 2,041 | 2,054 | 310,900 |
| 2024/08/23 | 2,177 | 2,177 | 2,094 | 2,100 | 330,900 |
| 2024/08/22 | 2,127 | 2,175 | 2,094 | 2,169 | 321,200 |
| 2024/08/21 | 2,100 | 2,165 | 2,074 | 2,147 | 225,900 |
| 2024/08/20 | 2,177 | 2,180 | 2,122 | 2,154 | 224,800 |
| 2024/08/19 | 2,186 | 2,207 | 2,140 | 2,164 | 355,900 |
| 2024/08/16 | 2,136 | 2,194 | 2,092 | 2,188 | 553,100 |
| 2024/08/15 | 2,200 | 2,305 | 2,126 | 2,134 | 1,244,400 |
| 2024/08/14 | 2,192 | 2,192 | 2,192 | 2,192 | 43,700 |
| 2024/08/13 | 1,759 | 1,901 | 1,742 | 1,792 | 444,100 |
| 2024/08/09 | 1,630 | 1,668 | 1,595 | 1,639 | 244,700 |
| 2024/08/08 | 1,543 | 1,653 | 1,536 | 1,598 | 348,800 |
| 2024/08/07 | 1,439 | 1,620 | 1,432 | 1,563 | 466,700 |
| 2024/08/06 | 1,442 | 1,505 | 1,417 | 1,469 | 456,700 |
| 2024/08/05 | 1,591 | 1,591 | 1,312 | 1,322 | 635,200 |
| 2024/08/02 | 1,813 | 1,813 | 1,696 | 1,711 | 324,900 |
| 2024/08/01 | 1,998 | 1,998 | 1,895 | 1,902 | 187,400 |
| 2024/07/31 | 1,972 | 2,019 | 1,936 | 2,011 | 110,600 |
| 2024/07/30 | 2,048 | 2,048 | 1,982 | 2,001 | 90,500 |
| 2024/07/29 | 2,018 | 2,020 | 1,975 | 2,003 | 90,400 |
| 2024/07/26 | 1,995 | 2,043 | 1,995 | 1,998 | 62,100 |
| 2024/07/25 | 2,017 | 2,028 | 1,987 | 1,994 | 195,700 |
| 2024/07/24 | 2,095 | 2,120 | 2,050 | 2,050 | 95,800 |
| 2024/07/23 | 2,096 | 2,142 | 2,095 | 2,100 | 107,600 |
| 2024/07/22 | 2,222 | 2,228 | 2,076 | 2,086 | 307,200 |
| 2024/07/19 | 2,260 | 2,261 | 2,224 | 2,227 | 82,600 |
| 2024/07/18 | 2,289 | 2,297 | 2,268 | 2,276 | 41,900 |
| 2024/07/17 | 2,288 | 2,319 | 2,267 | 2,289 | 82,200 |
| 2024/07/16 | 2,304 | 2,305 | 2,277 | 2,291 | 63,200 |
| 2024/07/12 | 2,220 | 2,330 | 2,220 | 2,305 | 277,200 |
| 2024/07/11 | 2,199 | 2,225 | 2,163 | 2,225 | 63,800 |
| 2024/07/10 | 2,213 | 2,234 | 2,173 | 2,185 | 68,700 |
| 2024/07/09 | 2,212 | 2,232 | 2,205 | 2,220 | 44,300 |
| 2024/07/08 | 2,219 | 2,244 | 2,201 | 2,210 | 58,900 |
| 2024/07/05 | 2,188 | 2,235 | 2,183 | 2,235 | 92,800 |
| 2024/07/04 | 2,205 | 2,239 | 2,195 | 2,200 | 77,400 |
| 2024/07/03 | 2,200 | 2,268 | 2,184 | 2,203 | 127,900 |
| 2024/07/02 | 2,215 | 2,232 | 2,169 | 2,177 | 136,000 |
| 2024/07/01 | 2,263 | 2,277 | 2,206 | 2,212 | 201,600 |
| 2024/06/28 | 2,280 | 2,295 | 2,251 | 2,263 | 110,000 |
| 2024/06/27 | 2,299 | 2,324 | 2,253 | 2,259 | 118,300 |
| 2024/06/26 | 2,256 | 2,315 | 2,242 | 2,299 | 115,900 |
| 2024/06/25 | 2,233 | 2,264 | 2,219 | 2,233 | 123,900 |
| 2024/06/24 | 2,287 | 2,322 | 2,257 | 2,264 | 142,000 |
| 2024/06/21 | 2,299 | 2,314 | 2,260 | 2,287 | 116,100 |
| 2024/06/20 | 2,310 | 2,327 | 2,266 | 2,292 | 137,900 |
| 2024/06/19 | 2,315 | 2,334 | 2,260 | 2,298 | 165,600 |
| 2024/06/18 | 2,335 | 2,340 | 2,261 | 2,297 | 168,800 |
| 2024/06/17 | 2,228 | 2,287 | 2,211 | 2,256 | 136,900 |
| 2024/06/14 | 2,227 | 2,316 | 2,204 | 2,228 | 127,200 |
| 2024/06/13 | 2,290 | 2,293 | 2,235 | 2,260 | 91,300 |
| 2024/06/12 | 2,250 | 2,275 | 2,238 | 2,247 | 60,500 |
| 2024/06/11 | 2,283 | 2,313 | 2,260 | 2,271 | 94,300 |
| 2024/06/10 | 2,254 | 2,295 | 2,246 | 2,283 | 86,400 |
| 2024/06/07 | 2,279 | 2,311 | 2,241 | 2,267 | 160,600 |
| 2024/06/06 | 2,296 | 2,316 | 2,241 | 2,296 | 226,300 |
| 2024/06/05 | 2,256 | 2,281 | 2,193 | 2,230 | 285,400 |
| 2024/06/04 | 2,096 | 2,309 | 2,096 | 2,287 | 630,500 |
| 2024/06/03 | 2,015 | 2,023 | 1,988 | 2,015 | 42,200 |
| 2024/05/31 | 1,960 | 2,000 | 1,940 | 1,996 | 78,300 |
| 2024/05/30 | 1,918 | 1,973 | 1,892 | 1,963 | 372,900 |
| 2024/05/29 | 2,063 | 2,086 | 1,955 | 1,958 | 112,200 |
| 2024/05/28 | 1,988 | 2,087 | 1,988 | 2,078 | 150,000 |
| 2024/05/27 | 1,920 | 1,973 | 1,911 | 1,965 | 107,200 |
| 2024/05/24 | 1,986 | 1,996 | 1,908 | 1,952 | 224,000 |
| 2024/05/23 | 2,076 | 2,087 | 2,029 | 2,036 | 85,000 |
| 2024/05/22 | 2,036 | 2,055 | 2,019 | 2,026 | 70,800 |
| 2024/05/21 | 2,070 | 2,080 | 2,037 | 2,050 | 101,700 |
| 2024/05/20 | 2,041 | 2,119 | 2,041 | 2,045 | 146,100 |
| 2024/05/17 | 2,067 | 2,085 | 2,028 | 2,050 | 100,000 |
| 2024/05/16 | 2,124 | 2,150 | 2,022 | 2,078 | 140,400 |
| 2024/05/15 | 2,180 | 2,206 | 2,092 | 2,111 | 224,700 |
| 2024/05/14 | 1,997 | 2,174 | 1,952 | 2,159 | 333,200 |
| 2024/05/13 | 2,078 | 2,116 | 2,043 | 2,097 | 197,700 |
| 2024/05/10 | 2,025 | 2,043 | 2,011 | 2,025 | 80,200 |
| 2024/05/09 | 2,053 | 2,056 | 2,010 | 2,025 | 60,900 |
| 2024/05/08 | 2,052 | 2,083 | 2,036 | 2,053 | 70,300 |
| 2024/05/07 | 2,009 | 2,091 | 2,003 | 2,076 | 150,100 |
| 2024/05/02 | 1,977 | 2,009 | 1,967 | 1,980 | 57,200 |
| 2024/05/01 | 2,001 | 2,009 | 1,956 | 1,977 | 83,100 |
| 2024/04/30 | 1,962 | 2,031 | 1,940 | 2,023 | 107,700 |
| 2024/04/26 | 1,935 | 1,938 | 1,896 | 1,922 | 92,400 |
| 2024/04/25 | 1,921 | 1,945 | 1,910 | 1,910 | 75,200 |
| 2024/04/24 | 1,995 | 1,995 | 1,928 | 1,943 | 110,700 |
| 2024/04/23 | 1,992 | 2,010 | 1,955 | 1,955 | 72,700 |
| 2024/04/22 | 1,961 | 1,989 | 1,945 | 1,969 | 80,700 |
| 2024/04/19 | 1,965 | 1,985 | 1,907 | 1,940 | 119,700 |
| 2024/04/18 | 1,901 | 1,987 | 1,890 | 1,977 | 103,000 |
| 2024/04/17 | 1,937 | 1,947 | 1,902 | 1,919 | 104,700 |
| 2024/04/16 | 1,934 | 1,965 | 1,901 | 1,950 | 176,200 |
| 2024/04/15 | 1,975 | 2,013 | 1,960 | 1,971 | 92,200 |
| 2024/04/12 | 2,051 | 2,053 | 1,993 | 1,996 | 92,200 |
| 2024/04/11 | 2,008 | 2,049 | 2,003 | 2,042 | 79,200 |
| 2024/04/10 | 2,015 | 2,057 | 2,010 | 2,030 | 51,300 |
| 2024/04/09 | 2,030 | 2,059 | 2,018 | 2,032 | 83,100 |
| 2024/04/08 | 2,008 | 2,018 | 1,975 | 1,990 | 161,800 |
| 2024/04/05 | 1,992 | 2,039 | 1,987 | 2,018 | 145,900 |
| 2024/04/04 | 2,032 | 2,073 | 2,012 | 2,037 | 136,700 |
| 2024/04/03 | 2,011 | 2,073 | 1,985 | 2,025 | 193,700 |
| 2024/04/02 | 2,188 | 2,192 | 2,070 | 2,080 | 235,400 |
| 2024/04/01 | 2,279 | 2,308 | 2,189 | 2,207 | 199,000 |
| 2024/03/29 | 2,192 | 2,319 | 2,177 | 2,300 | 330,200 |
| 2024/03/28 | 2,106 | 2,179 | 2,106 | 2,163 | 118,600 |
| 2024/03/27 | 2,149 | 2,188 | 2,103 | 2,103 | 249,400 |
| 2024/03/26 | 2,092 | 2,115 | 2,063 | 2,101 | 158,300 |
| 2024/03/25 | 2,138 | 2,162 | 2,099 | 2,099 | 213,600 |
| 2024/03/22 | 2,157 | 2,171 | 2,121 | 2,155 | 214,000 |
| 2024/03/21 | 2,179 | 2,204 | 2,161 | 2,163 | 157,100 |
| 2024/03/19 | 2,185 | 2,202 | 2,142 | 2,184 | 185,000 |
| 2024/03/18 | 2,118 | 2,197 | 2,091 | 2,183 | 199,400 |
| 2024/03/15 | 2,213 | 2,222 | 2,134 | 2,140 | 244,200 |
| 2024/03/14 | 2,220 | 2,260 | 2,195 | 2,255 | 174,800 |
| 2024/03/13 | 2,320 | 2,324 | 2,228 | 2,234 | 210,300 |
| 2024/03/12 | 2,185 | 2,310 | 2,178 | 2,298 | 268,200 |
| 2024/03/11 | 2,185 | 2,222 | 2,153 | 2,207 | 195,600 |
| 2024/03/08 | 2,170 | 2,308 | 2,170 | 2,258 | 382,700 |
| 2024/03/07 | 2,225 | 2,258 | 2,113 | 2,141 | 309,900 |
| 2024/03/06 | 2,220 | 2,253 | 2,190 | 2,218 | 171,400 |
| 2024/03/05 | 2,203 | 2,246 | 2,173 | 2,233 | 174,200 |
| 2024/03/04 | 2,200 | 2,232 | 2,170 | 2,195 | 214,600 |
| 2024/03/01 | 2,250 | 2,279 | 2,193 | 2,205 | 314,700 |
| 2024/02/29 | 2,290 | 2,308 | 2,248 | 2,250 | 331,800 |
| 2024/02/28 | 2,404 | 2,452 | 2,328 | 2,340 | 229,600 |
| 2024/02/27 | 2,315 | 2,421 | 2,290 | 2,409 | 320,500 |
| 2024/02/26 | 2,273 | 2,343 | 2,245 | 2,315 | 236,200 |
| 2024/02/22 | 2,370 | 2,383 | 2,266 | 2,281 | 288,100 |
| 2024/02/21 | 2,398 | 2,423 | 2,305 | 2,328 | 283,400 |
| 2024/02/20 | 2,414 | 2,478 | 2,342 | 2,376 | 343,300 |
| 2024/02/19 | 2,251 | 2,439 | 2,203 | 2,426 | 633,600 |
| 2024/02/16 | 2,250 | 2,318 | 2,192 | 2,273 | 421,300 |
| 2024/02/15 | 2,200 | 2,310 | 2,052 | 2,302 | 780,800 |
| 2024/02/14 | 2,241 | 2,323 | 2,130 | 2,208 | 1,208,600 |
| 2024/02/13 | 2,501 | 2,553 | 2,458 | 2,548 | 312,700 |
| 2024/02/09 | 2,479 | 2,500 | 2,452 | 2,465 | 117,700 |
| 2024/02/08 | 2,501 | 2,510 | 2,434 | 2,465 | 132,700 |
| 2024/02/07 | 2,493 | 2,506 | 2,433 | 2,490 | 128,600 |
| 2024/02/06 | 2,498 | 2,555 | 2,480 | 2,519 | 182,800 |
| 2024/02/05 | 2,332 | 2,535 | 2,323 | 2,520 | 306,700 |
| 2024/02/02 | 2,299 | 2,346 | 2,280 | 2,330 | 188,300 |
| 2024/02/01 | 2,429 | 2,450 | 2,296 | 2,299 | 464,700 |
| 2024/01/31 | 2,499 | 2,499 | 2,415 | 2,428 | 197,700 |
| 2024/01/30 | 2,529 | 2,531 | 2,464 | 2,499 | 116,500 |
| 2024/01/29 | 2,498 | 2,549 | 2,462 | 2,518 | 260,500 |
| 2024/01/26 | 2,630 | 2,712 | 2,531 | 2,548 | 584,200 |
| 2024/01/25 | 2,524 | 2,534 | 2,432 | 2,453 | 153,200 |
| 2024/01/24 | 2,543 | 2,595 | 2,490 | 2,510 | 140,300 |
| 2024/01/23 | 2,546 | 2,610 | 2,509 | 2,550 | 280,000 |
| 2024/01/22 | 2,420 | 2,559 | 2,390 | 2,552 | 288,800 |
| 2024/01/19 | 2,342 | 2,390 | 2,322 | 2,380 | 84,600 |
| 2024/01/18 | 2,308 | 2,332 | 2,286 | 2,332 | 88,600 |
| 2024/01/17 | 2,358 | 2,378 | 2,305 | 2,305 | 172,600 |
| 2024/01/16 | 2,400 | 2,475 | 2,382 | 2,382 | 197,900 |
| 2024/01/15 | 2,305 | 2,398 | 2,295 | 2,398 | 125,100 |
| 2024/01/12 | 2,300 | 2,331 | 2,265 | 2,320 | 136,000 |
| 2024/01/11 | 2,363 | 2,370 | 2,311 | 2,311 | 106,700 |
| 2024/01/10 | 2,360 | 2,392 | 2,337 | 2,343 | 143,900 |
| 2024/01/09 | 2,323 | 2,406 | 2,314 | 2,369 | 277,600 |
| 2024/01/05 | 2,435 | 2,435 | 2,291 | 2,292 | 290,800 |
| 2024/01/04 | 2,293 | 2,445 | 2,271 | 2,444 | 316,800 |