7047 ポート(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,684 | 1,697 | 1,557 | 1,618 | 380,500 | 1,618 |
| 2025-04-03 | 1,690 | 1,747 | 1,690 | 1,738 | 112,200 | 1,738 |
| 2025-04-02 | 1,831 | 1,836 | 1,760 | 1,760 | 76,700 | 1,760 |
| 2025-04-01 | 1,835 | 1,879 | 1,816 | 1,818 | 149,200 | 1,818 |
| 2025-03-31 | 1,870 | 1,882 | 1,827 | 1,827 | 109,900 | 1,827 |
| 2025-03-28 | 1,874 | 1,974 | 1,874 | 1,930 | 303,300 | 1,930 |
| 2025-03-27 | 1,877 | 1,889 | 1,865 | 1,870 | 124,700 | 1,870 |
| 2025-03-26 | 1,855 | 1,904 | 1,846 | 1,900 | 106,500 | 1,900 |
| 2025-03-25 | 1,846 | 1,867 | 1,842 | 1,855 | 78,300 | 1,855 |
| 2025-03-24 | 1,832 | 1,840 | 1,817 | 1,821 | 74,100 | 1,821 |
| 2025-03-21 | 1,829 | 1,848 | 1,828 | 1,840 | 65,200 | 1,840 |
| 2025-03-19 | 1,829 | 1,837 | 1,815 | 1,835 | 29,800 | 1,835 |
| 2025-03-18 | 1,812 | 1,828 | 1,805 | 1,825 | 44,100 | 1,825 |
| 2025-03-17 | 1,800 | 1,820 | 1,793 | 1,808 | 45,300 | 1,808 |
| 2025-03-14 | 1,776 | 1,793 | 1,771 | 1,778 | 79,600 | 1,778 |
| 2025-03-13 | 1,808 | 1,832 | 1,780 | 1,789 | 92,500 | 1,789 |
| 2025-03-12 | 1,750 | 1,781 | 1,750 | 1,768 | 72,800 | 1,768 |
| 2025-03-11 | 1,716 | 1,756 | 1,690 | 1,750 | 147,600 | 1,750 |
| 2025-03-10 | 1,762 | 1,765 | 1,737 | 1,751 | 156,900 | 1,751 |
| 2025-03-07 | 1,773 | 1,785 | 1,744 | 1,750 | 114,500 | 1,750 |
| 2025-03-06 | 1,830 | 1,830 | 1,795 | 1,795 | 66,800 | 1,795 |
| 2025-03-05 | 1,806 | 1,822 | 1,773 | 1,812 | 63,600 | 1,812 |
| 2025-03-04 | 1,823 | 1,836 | 1,801 | 1,819 | 135,200 | 1,819 |
| 2025-03-03 | 1,880 | 1,885 | 1,832 | 1,840 | 92,400 | 1,840 |
| 2025-02-28 | 1,925 | 1,940 | 1,832 | 1,874 | 163,600 | 1,874 |
| 2025-02-27 | 1,907 | 1,956 | 1,907 | 1,939 | 143,300 | 1,939 |
| 2025-02-26 | 1,939 | 1,978 | 1,882 | 1,904 | 150,600 | 1,904 |
| 2025-02-25 | 1,939 | 1,952 | 1,922 | 1,940 | 116,100 | 1,940 |
| 2025-02-21 | 1,975 | 1,990 | 1,948 | 1,965 | 136,200 | 1,965 |
| 2025-02-20 | 1,973 | 2,000 | 1,971 | 1,989 | 162,700 | 1,989 |
| 2025-02-19 | 1,952 | 1,974 | 1,940 | 1,974 | 88,200 | 1,974 |
| 2025-02-18 | 1,901 | 1,988 | 1,901 | 1,954 | 142,300 | 1,954 |
| 2025-02-17 | 1,940 | 1,964 | 1,882 | 1,902 | 168,800 | 1,902 |
| 2025-02-14 | 1,964 | 2,034 | 1,943 | 1,953 | 449,900 | 1,953 |
| 2025-02-13 | 1,922 | 1,948 | 1,903 | 1,924 | 174,700 | 1,924 |
| 2025-02-12 | 1,916 | 1,939 | 1,875 | 1,926 | 132,700 | 1,926 |
| 2025-02-10 | 1,882 | 1,910 | 1,854 | 1,903 | 69,700 | 1,903 |
| 2025-02-07 | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 | 1,881 |
| 2025-02-06 | 1,915 | 1,927 | 1,892 | 1,899 | 54,800 | 1,899 |
| 2025-02-05 | 1,903 | 1,912 | 1,892 | 1,908 | 37,700 | 1,908 |
| 2025-02-04 | 1,930 | 1,941 | 1,905 | 1,911 | 82,600 | 1,911 |
| 2025-02-03 | 1,900 | 1,901 | 1,878 | 1,890 | 62,800 | 1,890 |
| 2025-01-31 | 1,920 | 1,939 | 1,918 | 1,930 | 32,900 | 1,930 |
| 2025-01-30 | 1,929 | 1,959 | 1,915 | 1,936 | 70,100 | 1,936 |
| 2025-01-29 | 1,930 | 1,974 | 1,920 | 1,953 | 147,900 | 1,953 |
| 2025-01-28 | 1,870 | 1,926 | 1,862 | 1,926 | 128,200 | 1,926 |
| 2025-01-27 | 1,895 | 1,906 | 1,875 | 1,882 | 134,600 | 1,882 |
| 2025-01-24 | 1,789 | 1,915 | 1,788 | 1,895 | 198,500 | 1,895 |
| 2025-01-23 | 1,825 | 1,825 | 1,780 | 1,780 | 70,800 | 1,780 |
| 2025-01-22 | 1,824 | 1,832 | 1,800 | 1,816 | 54,100 | 1,816 |
| 2025-01-21 | 1,840 | 1,841 | 1,795 | 1,815 | 65,800 | 1,815 |
| 2025-01-20 | 1,820 | 1,845 | 1,809 | 1,832 | 65,200 | 1,832 |
| 2025-01-17 | 1,800 | 1,810 | 1,768 | 1,810 | 67,400 | 1,810 |
| 2025-01-16 | 1,832 | 1,850 | 1,788 | 1,813 | 95,400 | 1,813 |
| 2025-01-15 | 1,820 | 1,825 | 1,795 | 1,816 | 72,900 | 1,816 |
| 2025-01-14 | 1,842 | 1,847 | 1,797 | 1,817 | 97,900 | 1,817 |
| 2025-01-10 | 1,839 | 1,886 | 1,839 | 1,863 | 128,200 | 1,863 |
| 2025-01-09 | 1,820 | 1,856 | 1,805 | 1,843 | 84,300 | 1,843 |
| 2025-01-08 | 1,833 | 1,833 | 1,800 | 1,812 | 89,500 | 1,812 |
| 2025-01-07 | 1,840 | 1,846 | 1,819 | 1,839 | 174,400 | 1,839 |
| 2025-01-06 | 1,906 | 1,908 | 1,816 | 1,816 | 135,500 | 1,816 |
分割・併合履歴 ： なし