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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,160 | 2,203 | 2,148 | 2,170 | 132,900 |
| 2025/09/02 | 2,240 | 2,262 | 2,192 | 2,200 | 119,300 |
| 2025/09/01 | 2,275 | 2,290 | 2,193 | 2,235 | 121,400 |
| 2025/08/29 | 2,201 | 2,240 | 2,193 | 2,225 | 156,300 |
| 2025/08/28 | 2,241 | 2,256 | 2,204 | 2,212 | 199,300 |
| 2025/08/27 | 2,325 | 2,376 | 2,247 | 2,264 | 350,700 |
| 2025/08/26 | 2,377 | 2,560 | 2,320 | 2,337 | 1,447,600 |
| 2025/08/25 | 2,385 | 2,395 | 2,310 | 2,327 | 90,600 |
| 2025/08/22 | 2,247 | 2,329 | 2,244 | 2,290 | 183,600 |
| 2025/08/21 | 2,274 | 2,274 | 2,218 | 2,227 | 115,100 |
| 2025/08/20 | 2,363 | 2,364 | 2,256 | 2,274 | 191,800 |
| 2025/08/19 | 2,380 | 2,416 | 2,359 | 2,373 | 171,900 |
| 2025/08/18 | 2,340 | 2,394 | 2,314 | 2,350 | 223,400 |
| 2025/08/15 | 2,229 | 2,323 | 2,229 | 2,302 | 324,600 |
| 2025/08/14 | 2,125 | 2,241 | 2,115 | 2,229 | 485,200 |
| 2025/08/13 | 2,030 | 2,116 | 1,979 | 2,078 | 802,900 |
| 2025/08/12 | 1,913 | 1,917 | 1,851 | 1,887 | 334,400 |
| 2025/08/08 | 1,922 | 1,948 | 1,897 | 1,925 | 222,200 |
| 2025/08/07 | 1,900 | 1,923 | 1,885 | 1,909 | 161,600 |
| 2025/08/06 | 1,895 | 1,912 | 1,878 | 1,903 | 98,600 |
| 2025/08/05 | 1,902 | 1,928 | 1,887 | 1,893 | 108,600 |
| 2025/08/04 | 1,860 | 1,918 | 1,853 | 1,895 | 85,300 |
| 2025/08/01 | 1,900 | 1,920 | 1,889 | 1,900 | 66,700 |
| 2025/07/31 | 1,882 | 1,918 | 1,877 | 1,908 | 56,700 |
| 2025/07/30 | 1,866 | 1,889 | 1,865 | 1,886 | 36,000 |
| 2025/07/29 | 1,887 | 1,888 | 1,858 | 1,869 | 77,000 |
| 2025/07/28 | 1,900 | 1,933 | 1,890 | 1,911 | 92,800 |
| 2025/07/25 | 1,881 | 1,908 | 1,880 | 1,892 | 70,400 |
| 2025/07/24 | 1,884 | 1,894 | 1,854 | 1,876 | 70,400 |
| 2025/07/23 | 1,832 | 1,894 | 1,832 | 1,884 | 118,200 |
| 2025/07/22 | 1,797 | 1,847 | 1,797 | 1,823 | 122,700 |
| 2025/07/18 | 1,819 | 1,823 | 1,779 | 1,783 | 102,200 |
| 2025/07/17 | 1,806 | 1,820 | 1,788 | 1,800 | 135,300 |
| 2025/07/16 | 1,803 | 1,813 | 1,795 | 1,813 | 79,000 |
| 2025/07/15 | 1,859 | 1,860 | 1,802 | 1,806 | 137,600 |
| 2025/07/14 | 1,871 | 1,880 | 1,833 | 1,864 | 80,600 |
| 2025/07/11 | 1,897 | 1,914 | 1,869 | 1,877 | 130,400 |
| 2025/07/10 | 1,895 | 1,912 | 1,852 | 1,897 | 128,900 |
| 2025/07/09 | 1,838 | 1,892 | 1,834 | 1,884 | 116,400 |
| 2025/07/08 | 1,794 | 1,837 | 1,793 | 1,834 | 115,400 |
| 2025/07/07 | 1,830 | 1,837 | 1,791 | 1,791 | 125,400 |
| 2025/07/04 | 1,832 | 1,850 | 1,830 | 1,830 | 50,100 |
| 2025/07/03 | 1,831 | 1,877 | 1,828 | 1,833 | 67,800 |
| 2025/07/02 | 1,870 | 1,870 | 1,819 | 1,823 | 176,800 |
| 2025/07/01 | 1,865 | 1,920 | 1,865 | 1,900 | 148,000 |
| 2025/06/30 | 1,836 | 1,887 | 1,830 | 1,846 | 134,400 |
| 2025/06/27 | 1,840 | 1,860 | 1,825 | 1,836 | 130,100 |
| 2025/06/26 | 1,860 | 1,870 | 1,826 | 1,827 | 99,800 |
| 2025/06/25 | 1,897 | 1,899 | 1,849 | 1,870 | 160,500 |
| 2025/06/24 | 1,939 | 1,940 | 1,895 | 1,895 | 69,600 |
| 2025/06/23 | 1,935 | 1,939 | 1,883 | 1,910 | 122,800 |
| 2025/06/20 | 1,988 | 1,990 | 1,942 | 1,944 | 194,000 |
| 2025/06/19 | 1,994 | 2,068 | 1,972 | 2,008 | 473,400 |
| 2025/06/18 | 1,914 | 1,958 | 1,888 | 1,898 | 250,400 |
| 2025/06/17 | 1,845 | 1,928 | 1,833 | 1,928 | 319,800 |
| 2025/06/16 | 1,788 | 1,852 | 1,781 | 1,837 | 176,600 |
| 2025/06/13 | 1,885 | 1,888 | 1,785 | 1,791 | 321,400 |
| 2025/06/12 | 1,803 | 1,882 | 1,792 | 1,881 | 364,900 |
| 2025/06/11 | 1,692 | 1,832 | 1,684 | 1,823 | 852,700 |
| 2025/06/10 | 1,639 | 1,668 | 1,626 | 1,639 | 173,300 |
| 2025/06/09 | 1,622 | 1,656 | 1,612 | 1,625 | 198,400 |
| 2025/06/06 | 1,612 | 1,618 | 1,589 | 1,590 | 96,400 |
| 2025/06/05 | 1,581 | 1,627 | 1,581 | 1,614 | 160,800 |
| 2025/06/04 | 1,612 | 1,630 | 1,579 | 1,581 | 205,100 |
| 2025/06/03 | 1,629 | 1,629 | 1,605 | 1,611 | 194,900 |
| 2025/06/02 | 1,630 | 1,643 | 1,620 | 1,639 | 134,900 |
| 2025/05/30 | 1,625 | 1,644 | 1,616 | 1,636 | 118,500 |
| 2025/05/29 | 1,652 | 1,656 | 1,632 | 1,634 | 95,000 |
| 2025/05/28 | 1,681 | 1,685 | 1,645 | 1,645 | 111,200 |
| 2025/05/27 | 1,668 | 1,693 | 1,659 | 1,682 | 122,700 |
| 2025/05/26 | 1,661 | 1,668 | 1,639 | 1,645 | 112,000 |
| 2025/05/23 | 1,654 | 1,658 | 1,630 | 1,635 | 91,100 |
| 2025/05/22 | 1,580 | 1,655 | 1,576 | 1,637 | 214,800 |
| 2025/05/21 | 1,667 | 1,672 | 1,607 | 1,615 | 401,300 |
| 2025/05/20 | 1,700 | 1,722 | 1,670 | 1,685 | 330,400 |
| 2025/05/19 | 1,695 | 1,768 | 1,677 | 1,714 | 333,100 |
| 2025/05/16 | 1,641 | 1,709 | 1,618 | 1,695 | 554,800 |
| 2025/05/15 | 1,728 | 1,770 | 1,658 | 1,673 | 1,056,200 |
| 2025/05/14 | 1,931 | 1,971 | 1,922 | 1,968 | 248,600 |
| 2025/05/13 | 1,975 | 1,988 | 1,942 | 1,957 | 88,400 |
| 2025/05/12 | 1,935 | 1,946 | 1,916 | 1,935 | 74,600 |
| 2025/05/09 | 1,912 | 1,945 | 1,906 | 1,928 | 75,400 |
| 2025/05/08 | 1,930 | 1,936 | 1,903 | 1,928 | 66,200 |
| 2025/05/07 | 1,926 | 1,944 | 1,918 | 1,936 | 87,300 |
| 2025/05/02 | 1,904 | 1,931 | 1,886 | 1,920 | 87,700 |
| 2025/05/01 | 1,861 | 1,938 | 1,861 | 1,912 | 138,800 |
| 2025/04/30 | 1,862 | 1,876 | 1,841 | 1,865 | 108,000 |
| 2025/04/28 | 1,799 | 1,880 | 1,799 | 1,876 | 173,000 |
| 2025/04/25 | 1,775 | 1,792 | 1,763 | 1,786 | 65,900 |
| 2025/04/24 | 1,779 | 1,779 | 1,750 | 1,767 | 58,400 |
| 2025/04/23 | 1,784 | 1,792 | 1,750 | 1,775 | 92,000 |
| 2025/04/22 | 1,791 | 1,798 | 1,752 | 1,774 | 75,600 |
| 2025/04/21 | 1,770 | 1,793 | 1,769 | 1,793 | 66,200 |
| 2025/04/18 | 1,721 | 1,785 | 1,717 | 1,785 | 111,500 |
| 2025/04/17 | 1,676 | 1,719 | 1,674 | 1,719 | 35,900 |
| 2025/04/16 | 1,730 | 1,733 | 1,655 | 1,663 | 56,000 |
| 2025/04/15 | 1,700 | 1,731 | 1,696 | 1,718 | 48,400 |
| 2025/04/14 | 1,687 | 1,718 | 1,677 | 1,701 | 62,900 |
| 2025/04/11 | 1,599 | 1,673 | 1,559 | 1,673 | 92,500 |
| 2025/04/10 | 1,662 | 1,662 | 1,591 | 1,630 | 205,900 |
| 2025/04/09 | 1,546 | 1,546 | 1,435 | 1,472 | 286,200 |
| 2025/04/08 | 1,548 | 1,597 | 1,534 | 1,576 | 250,400 |
| 2025/04/07 | 1,425 | 1,438 | 1,360 | 1,369 | 457,700 |
| 2025/04/04 | 1,684 | 1,697 | 1,557 | 1,618 | 380,500 |
| 2025/04/03 | 1,690 | 1,747 | 1,690 | 1,738 | 112,200 |
| 2025/04/02 | 1,831 | 1,836 | 1,760 | 1,760 | 76,700 |
| 2025/04/01 | 1,835 | 1,879 | 1,816 | 1,818 | 149,200 |
| 2025/03/31 | 1,870 | 1,882 | 1,827 | 1,827 | 109,900 |
| 2025/03/28 | 1,874 | 1,974 | 1,874 | 1,930 | 303,300 |
| 2025/03/27 | 1,877 | 1,889 | 1,865 | 1,870 | 124,700 |
| 2025/03/26 | 1,855 | 1,904 | 1,846 | 1,900 | 106,500 |
| 2025/03/25 | 1,846 | 1,867 | 1,842 | 1,855 | 78,300 |
| 2025/03/24 | 1,832 | 1,840 | 1,817 | 1,821 | 74,100 |
| 2025/03/21 | 1,829 | 1,848 | 1,828 | 1,840 | 65,200 |
| 2025/03/19 | 1,829 | 1,837 | 1,815 | 1,835 | 29,800 |
| 2025/03/18 | 1,812 | 1,828 | 1,805 | 1,825 | 44,100 |
| 2025/03/17 | 1,800 | 1,820 | 1,793 | 1,808 | 45,300 |
| 2025/03/14 | 1,776 | 1,793 | 1,771 | 1,778 | 79,600 |
| 2025/03/13 | 1,808 | 1,832 | 1,780 | 1,789 | 92,500 |
| 2025/03/12 | 1,750 | 1,781 | 1,750 | 1,768 | 72,800 |
| 2025/03/11 | 1,716 | 1,756 | 1,690 | 1,750 | 147,600 |
| 2025/03/10 | 1,762 | 1,765 | 1,737 | 1,751 | 156,900 |
| 2025/03/07 | 1,773 | 1,785 | 1,744 | 1,750 | 114,500 |
| 2025/03/06 | 1,830 | 1,830 | 1,795 | 1,795 | 66,800 |
| 2025/03/05 | 1,806 | 1,822 | 1,773 | 1,812 | 63,600 |
| 2025/03/04 | 1,823 | 1,836 | 1,801 | 1,819 | 135,200 |
| 2025/03/03 | 1,880 | 1,885 | 1,832 | 1,840 | 92,400 |
| 2025/02/28 | 1,925 | 1,940 | 1,832 | 1,874 | 163,600 |
| 2025/02/27 | 1,907 | 1,956 | 1,907 | 1,939 | 143,300 |
| 2025/02/26 | 1,939 | 1,978 | 1,882 | 1,904 | 150,600 |
| 2025/02/25 | 1,939 | 1,952 | 1,922 | 1,940 | 116,100 |
| 2025/02/21 | 1,975 | 1,990 | 1,948 | 1,965 | 136,200 |
| 2025/02/20 | 1,973 | 2,000 | 1,971 | 1,989 | 162,700 |
| 2025/02/19 | 1,952 | 1,974 | 1,940 | 1,974 | 88,200 |
| 2025/02/18 | 1,901 | 1,988 | 1,901 | 1,954 | 142,300 |
| 2025/02/17 | 1,940 | 1,964 | 1,882 | 1,902 | 168,800 |
| 2025/02/14 | 1,964 | 2,034 | 1,943 | 1,953 | 449,900 |
| 2025/02/13 | 1,922 | 1,948 | 1,903 | 1,924 | 174,700 |
| 2025/02/12 | 1,916 | 1,939 | 1,875 | 1,926 | 132,700 |
| 2025/02/10 | 1,882 | 1,910 | 1,854 | 1,903 | 69,700 |
| 2025/02/07 | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 |
| 2025/02/06 | 1,915 | 1,927 | 1,892 | 1,899 | 54,800 |
| 2025/02/05 | 1,903 | 1,912 | 1,892 | 1,908 | 37,700 |
| 2025/02/04 | 1,930 | 1,941 | 1,905 | 1,911 | 82,600 |
| 2025/02/03 | 1,900 | 1,901 | 1,878 | 1,890 | 62,800 |
| 2025/01/31 | 1,920 | 1,939 | 1,918 | 1,930 | 32,900 |
| 2025/01/30 | 1,929 | 1,959 | 1,915 | 1,936 | 70,100 |
| 2025/01/29 | 1,930 | 1,974 | 1,920 | 1,953 | 147,900 |
| 2025/01/28 | 1,870 | 1,926 | 1,862 | 1,926 | 128,200 |
| 2025/01/27 | 1,895 | 1,906 | 1,875 | 1,882 | 134,600 |
| 2025/01/24 | 1,789 | 1,915 | 1,788 | 1,895 | 198,500 |
| 2025/01/23 | 1,825 | 1,825 | 1,780 | 1,780 | 70,800 |
| 2025/01/22 | 1,824 | 1,832 | 1,800 | 1,816 | 54,100 |
| 2025/01/21 | 1,840 | 1,841 | 1,795 | 1,815 | 65,800 |
| 2025/01/20 | 1,820 | 1,845 | 1,809 | 1,832 | 65,200 |
| 2025/01/17 | 1,800 | 1,810 | 1,768 | 1,810 | 67,400 |
| 2025/01/16 | 1,832 | 1,850 | 1,788 | 1,813 | 95,400 |
| 2025/01/15 | 1,820 | 1,825 | 1,795 | 1,816 | 72,900 |
| 2025/01/14 | 1,842 | 1,847 | 1,797 | 1,817 | 97,900 |
| 2025/01/10 | 1,839 | 1,886 | 1,839 | 1,863 | 128,200 |
| 2025/01/09 | 1,820 | 1,856 | 1,805 | 1,843 | 84,300 |
| 2025/01/08 | 1,833 | 1,833 | 1,800 | 1,812 | 89,500 |
| 2025/01/07 | 1,840 | 1,846 | 1,819 | 1,839 | 174,400 |
| 2025/01/06 | 1,906 | 1,908 | 1,816 | 1,816 | 135,500 |