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
2026/06/17 2,128 2,222 2,088 2,185 189,200
2026/06/16 2,052 2,069 2,008 2,039 93,400
2026/06/15 2,017 2,076 2,012 2,060 102,300
2026/06/12 2,025 2,034 1,980 2,017 177,800
2026/06/11 1,956 2,046 1,912 2,021 269,800
2026/06/10 1,981 1,997 1,951 1,996 177,100
2026/06/09 2,004 2,022 1,963 1,967 240,100
2026/06/08 2,000 2,075 1,988 2,004 331,600
2026/06/05 1,991 2,093 1,988 2,045 196,500
2026/06/04 2,051 2,051 1,991 1,997 252,200
2026/06/03 2,150 2,157 2,040 2,045 426,900
2026/06/02 2,200 2,228 2,131 2,165 259,600
2026/06/01 2,187 2,215 2,092 2,198 330,800
2026/05/29 2,200 2,238 2,161 2,164 181,000
2026/05/28 2,269 2,269 2,135 2,196 357,300
2026/05/27 2,338 2,397 2,239 2,255 211,400
2026/05/26 2,379 2,385 2,286 2,329 129,200
2026/05/25 2,450 2,450 2,352 2,361 174,400
2026/05/22 2,426 2,432 2,358 2,412 95,900
2026/05/21 2,420 2,451 2,380 2,400 201,300
2026/05/20 2,420 2,432 2,357 2,402 189,400
2026/05/19 2,342 2,441 2,327 2,395 193,600
2026/05/18 2,477 2,480 2,274 2,292 457,200
2026/05/15 2,480 2,510 2,381 2,400 226,800
2026/05/14 2,499 2,505 2,430 2,455 145,800
2026/05/13 2,425 2,535 2,411 2,510 146,500
2026/05/12 2,509 2,510 2,411 2,441 144,900
2026/05/11 2,550 2,554 2,502 2,514 111,000
2026/05/08 2,470 2,552 2,451 2,552 159,000
2026/05/07 2,451 2,471 2,441 2,458 102,400
2026/05/01 2,400 2,431 2,363 2,424 67,400
2026/04/30 2,450 2,455 2,385 2,390 69,000
2026/04/28 2,401 2,450 2,401 2,450 58,500
2026/04/27 2,380 2,408 2,370 2,400 90,000
2026/04/24 2,400 2,421 2,376 2,381 74,200
2026/04/23 2,410 2,425 2,393 2,407 49,500
2026/04/22 2,447 2,484 2,390 2,401 66,800
2026/04/21 2,461 2,478 2,420 2,450 63,100
2026/04/20 2,470 2,482 2,435 2,461 134,800
2026/04/17 2,395 2,438 2,389 2,407 78,900
2026/04/16 2,352 2,399 2,350 2,395 82,400
2026/04/15 2,332 2,353 2,298 2,324 51,200
2026/04/14 2,310 2,337 2,280 2,282 44,200
2026/04/13 2,272 2,300 2,265 2,283 48,700
2026/04/10 2,398 2,401 2,313 2,316 80,100
2026/04/09 2,449 2,457 2,366 2,369 77,800
2026/04/08 2,396 2,448 2,371 2,448 120,600
2026/04/07 2,287 2,347 2,287 2,329 44,000
2026/04/06 2,288 2,307 2,276 2,281 31,200
2026/04/03 2,283 2,311 2,263 2,286 66,200
2026/03/27 2,211 2,293 2,211 2,288 91,100
2026/03/26 2,327 2,327 2,212 2,228 95,600
2026/03/25 2,242 2,335 2,234 2,327 87,100
2026/03/24 2,251 2,299 2,215 2,245 107,200
2026/03/23 2,221 2,225 2,150 2,176 276,200
2026/03/19 2,385 2,412 2,303 2,306 117,700
2026/03/18 2,365 2,420 2,360 2,419 71,100
2026/03/17 2,395 2,409 2,337 2,358 47,700
2026/03/16 2,352 2,400 2,326 2,358 73,600
2026/03/13 2,320 2,395 2,286 2,385 124,600
2026/03/12 2,385 2,393 2,333 2,341 76,700
2026/03/11 2,402 2,448 2,371 2,420 117,400
2026/03/10 2,308 2,365 2,299 2,358 103,700
2026/03/09 2,251 2,274 2,184 2,255 164,100
2026/03/06 2,300 2,369 2,290 2,358 97,700
2026/03/05 2,269 2,345 2,251 2,295 157,900
2026/03/04 2,222 2,247 2,136 2,192 292,800
2026/03/03 2,366 2,415 2,250 2,251 160,500
2026/03/02 2,357 2,390 2,316 2,361 88,300
2026/02/27 2,394 2,453 2,380 2,407 109,100
2026/02/26 2,309 2,368 2,309 2,349 112,100
2026/02/25 2,305 2,373 2,272 2,317 213,500
2026/02/24 2,515 2,520 2,330 2,330 366,600
2026/02/20 2,548 2,572 2,460 2,513 235,400
2026/02/19 2,505 2,523 2,470 2,520 197,700
2026/02/18 2,510 2,525 2,448 2,502 314,600
2026/02/17 2,300 2,557 2,222 2,517 1,046,000
2026/02/16 2,250 2,286 2,224 2,258 453,700
2026/02/13 2,200 2,227 2,162 2,170 189,500
2026/02/12 2,215 2,221 2,189 2,199 83,700
2026/02/10 2,158 2,219 2,150 2,219 93,800
2026/02/09 2,124 2,160 2,116 2,154 70,800
2026/02/06 2,130 2,130 2,075 2,107 78,500
2026/02/05 2,080 2,162 2,064 2,135 100,500
2026/02/04 2,112 2,129 2,072 2,098 122,600
2026/02/03 2,150 2,150 2,100 2,119 103,700
2026/02/02 2,161 2,190 2,141 2,144 78,300
2026/01/30 2,130 2,202 2,121 2,177 86,000
2026/01/29 2,112 2,156 2,090 2,150 103,400
2026/01/28 2,176 2,181 2,122 2,133 80,300
2026/01/27 2,201 2,203 2,163 2,183 66,100
2026/01/26 2,238 2,243 2,190 2,190 62,300
2026/01/23 2,197 2,258 2,197 2,242 59,400
2026/01/22 2,205 2,210 2,185 2,198 54,500
2026/01/21 2,168 2,195 2,160 2,187 109,600
2026/01/20 2,241 2,256 2,203 2,211 60,400
2026/01/19 2,256 2,266 2,210 2,240 105,100
2026/01/16 2,250 2,314 2,234 2,294 133,200
2026/01/15 2,140 2,250 2,138 2,244 117,300
2026/01/14 2,180 2,207 2,156 2,183 77,600
2026/01/13 2,230 2,252 2,165 2,177 126,600
2026/01/09 2,194 2,208 2,179 2,200 84,200
2026/01/08 2,156 2,190 2,155 2,169 60,000
2026/01/07 2,152 2,183 2,139 2,155 74,400
2026/01/06 2,090 2,163 2,090 2,146 100,000
2026/01/05 2,145 2,145 2,065 2,072 129,900

このページの先頭へ