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
2026/03/11 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