7047 ポート(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,935 | 1,938 | 1,896 | 1,922 | 92,400 | 1,922 |
| 2024-04-25 | 1,921 | 1,945 | 1,910 | 1,910 | 75,200 | 1,910 |
| 2024-04-24 | 1,995 | 1,995 | 1,928 | 1,943 | 110,700 | 1,943 |
| 2024-04-23 | 1,992 | 2,010 | 1,955 | 1,955 | 72,700 | 1,955 |
| 2024-04-22 | 1,961 | 1,989 | 1,945 | 1,969 | 80,700 | 1,969 |
| 2024-04-19 | 1,965 | 1,985 | 1,907 | 1,940 | 119,700 | 1,940 |
| 2024-04-18 | 1,901 | 1,987 | 1,890 | 1,977 | 103,000 | 1,977 |
| 2024-04-17 | 1,937 | 1,947 | 1,902 | 1,919 | 104,700 | 1,919 |
| 2024-04-16 | 1,934 | 1,965 | 1,901 | 1,950 | 176,200 | 1,950 |
| 2024-04-15 | 1,975 | 2,013 | 1,960 | 1,971 | 92,200 | 1,971 |
| 2024-04-12 | 2,051 | 2,053 | 1,993 | 1,996 | 92,200 | 1,996 |
| 2024-04-11 | 2,008 | 2,049 | 2,003 | 2,042 | 79,200 | 2,042 |
| 2024-04-10 | 2,015 | 2,057 | 2,010 | 2,030 | 51,300 | 2,030 |
| 2024-04-09 | 2,030 | 2,059 | 2,018 | 2,032 | 83,100 | 2,032 |
| 2024-04-08 | 2,008 | 2,018 | 1,975 | 1,990 | 161,800 | 1,990 |
| 2024-04-05 | 1,992 | 2,039 | 1,987 | 2,018 | 145,900 | 2,018 |
| 2024-04-04 | 2,032 | 2,073 | 2,012 | 2,037 | 136,700 | 2,037 |
| 2024-04-03 | 2,011 | 2,073 | 1,985 | 2,025 | 193,700 | 2,025 |
| 2024-04-02 | 2,188 | 2,192 | 2,070 | 2,080 | 235,400 | 2,080 |
| 2024-04-01 | 2,279 | 2,308 | 2,189 | 2,207 | 199,000 | 2,207 |
| 2024-03-29 | 2,192 | 2,319 | 2,177 | 2,300 | 330,200 | 2,300 |
| 2024-03-28 | 2,106 | 2,179 | 2,106 | 2,163 | 118,600 | 2,163 |
| 2024-03-27 | 2,149 | 2,188 | 2,103 | 2,103 | 249,400 | 2,103 |
| 2024-03-26 | 2,092 | 2,115 | 2,063 | 2,101 | 158,300 | 2,101 |
| 2024-03-25 | 2,138 | 2,162 | 2,099 | 2,099 | 213,600 | 2,099 |
| 2024-03-22 | 2,157 | 2,171 | 2,121 | 2,155 | 214,000 | 2,155 |
| 2024-03-21 | 2,179 | 2,204 | 2,161 | 2,163 | 157,100 | 2,163 |
| 2024-03-19 | 2,185 | 2,202 | 2,142 | 2,184 | 185,000 | 2,184 |
| 2024-03-18 | 2,118 | 2,197 | 2,091 | 2,183 | 199,400 | 2,183 |
| 2024-03-15 | 2,213 | 2,222 | 2,134 | 2,140 | 244,200 | 2,140 |
| 2024-03-14 | 2,220 | 2,260 | 2,195 | 2,255 | 174,800 | 2,255 |
| 2024-03-13 | 2,320 | 2,324 | 2,228 | 2,234 | 210,300 | 2,234 |
| 2024-03-12 | 2,185 | 2,310 | 2,178 | 2,298 | 268,200 | 2,298 |
| 2024-03-11 | 2,185 | 2,222 | 2,153 | 2,207 | 195,600 | 2,207 |
| 2024-03-08 | 2,170 | 2,308 | 2,170 | 2,258 | 382,700 | 2,258 |
| 2024-03-07 | 2,225 | 2,258 | 2,113 | 2,141 | 309,900 | 2,141 |
| 2024-03-06 | 2,220 | 2,253 | 2,190 | 2,218 | 171,400 | 2,218 |
| 2024-03-05 | 2,203 | 2,246 | 2,173 | 2,233 | 174,200 | 2,233 |
| 2024-03-04 | 2,200 | 2,232 | 2,170 | 2,195 | 214,600 | 2,195 |
| 2024-03-01 | 2,250 | 2,279 | 2,193 | 2,205 | 314,700 | 2,205 |
| 2024-02-29 | 2,290 | 2,308 | 2,248 | 2,250 | 331,800 | 2,250 |
| 2024-02-28 | 2,404 | 2,452 | 2,328 | 2,340 | 229,600 | 2,340 |
| 2024-02-27 | 2,315 | 2,421 | 2,290 | 2,409 | 320,500 | 2,409 |
| 2024-02-26 | 2,273 | 2,343 | 2,245 | 2,315 | 236,200 | 2,315 |
| 2024-02-22 | 2,370 | 2,383 | 2,266 | 2,281 | 288,100 | 2,281 |
| 2024-02-21 | 2,398 | 2,423 | 2,305 | 2,328 | 283,400 | 2,328 |
| 2024-02-20 | 2,414 | 2,478 | 2,342 | 2,376 | 343,300 | 2,376 |
| 2024-02-19 | 2,251 | 2,439 | 2,203 | 2,426 | 633,600 | 2,426 |
| 2024-02-16 | 2,250 | 2,318 | 2,192 | 2,273 | 421,300 | 2,273 |
| 2024-02-15 | 2,200 | 2,310 | 2,052 | 2,302 | 780,800 | 2,302 |
| 2024-02-14 | 2,241 | 2,323 | 2,130 | 2,208 | 1,208,600 | 2,208 |
| 2024-02-13 | 2,501 | 2,553 | 2,458 | 2,548 | 312,700 | 2,548 |
| 2024-02-09 | 2,479 | 2,500 | 2,452 | 2,465 | 117,700 | 2,465 |
| 2024-02-08 | 2,501 | 2,510 | 2,434 | 2,465 | 132,700 | 2,465 |
| 2024-02-07 | 2,493 | 2,506 | 2,433 | 2,490 | 128,600 | 2,490 |
| 2024-02-06 | 2,498 | 2,555 | 2,480 | 2,519 | 182,800 | 2,519 |
| 2024-02-05 | 2,332 | 2,535 | 2,323 | 2,520 | 306,700 | 2,520 |
| 2024-02-02 | 2,299 | 2,346 | 2,280 | 2,330 | 188,300 | 2,330 |
| 2024-02-01 | 2,429 | 2,450 | 2,296 | 2,299 | 464,700 | 2,299 |
| 2024-01-31 | 2,499 | 2,499 | 2,415 | 2,428 | 197,700 | 2,428 |
| 2024-01-30 | 2,529 | 2,531 | 2,464 | 2,499 | 116,500 | 2,499 |
| 2024-01-29 | 2,498 | 2,549 | 2,462 | 2,518 | 260,500 | 2,518 |
| 2024-01-26 | 2,630 | 2,712 | 2,531 | 2,548 | 584,200 | 2,548 |
| 2024-01-25 | 2,524 | 2,534 | 2,432 | 2,453 | 153,200 | 2,453 |
| 2024-01-24 | 2,543 | 2,595 | 2,490 | 2,510 | 140,300 | 2,510 |
| 2024-01-23 | 2,546 | 2,610 | 2,509 | 2,550 | 280,000 | 2,550 |
| 2024-01-22 | 2,420 | 2,559 | 2,390 | 2,552 | 288,800 | 2,552 |
| 2024-01-19 | 2,342 | 2,390 | 2,322 | 2,380 | 84,600 | 2,380 |
| 2024-01-18 | 2,308 | 2,332 | 2,286 | 2,332 | 88,600 | 2,332 |
| 2024-01-17 | 2,358 | 2,378 | 2,305 | 2,305 | 172,600 | 2,305 |
| 2024-01-16 | 2,400 | 2,475 | 2,382 | 2,382 | 197,900 | 2,382 |
| 2024-01-15 | 2,305 | 2,398 | 2,295 | 2,398 | 125,100 | 2,398 |
| 2024-01-12 | 2,300 | 2,331 | 2,265 | 2,320 | 136,000 | 2,320 |
| 2024-01-11 | 2,363 | 2,370 | 2,311 | 2,311 | 106,700 | 2,311 |
| 2024-01-10 | 2,360 | 2,392 | 2,337 | 2,343 | 143,900 | 2,343 |
| 2024-01-09 | 2,323 | 2,406 | 2,314 | 2,369 | 277,600 | 2,369 |
| 2024-01-05 | 2,435 | 2,435 | 2,291 | 2,292 | 290,800 | 2,292 |
| 2024-01-04 | 2,293 | 2,445 | 2,271 | 2,444 | 316,800 | 2,444 |
分割・併合履歴 ： なし
