7047 ポート(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,455	1,460	1,406	1,422	177,300	1,422
2021-12-29	1,488	1,491	1,418	1,433	310,700	1,433
2021-12-28	1,497	1,552	1,482	1,517	191,100	1,517
2021-12-27	1,505	1,505	1,436	1,450	177,500	1,450
2021-12-24	1,565	1,599	1,500	1,512	185,600	1,512
2021-12-23	1,531	1,573	1,510	1,560	240,100	1,560
2021-12-22	1,450	1,558	1,422	1,550	500,800	1,550
2021-12-21	1,332	1,473	1,306	1,464	354,800	1,464
2021-12-20	1,357	1,387	1,264	1,302	301,800	1,302
2021-12-17	1,378	1,415	1,347	1,371	334,900	1,371
2021-12-16	1,410	1,451	1,375	1,408	304,900	1,408
2021-12-15	1,270	1,370	1,270	1,345	194,200	1,345
2021-12-14	1,313	1,333	1,250	1,266	263,400	1,266
2021-12-13	1,330	1,359	1,290	1,343	174,300	1,343
2021-12-10	1,410	1,414	1,288	1,322	259,900	1,322
2021-12-09	1,435	1,487	1,382	1,433	218,100	1,433
2021-12-08	1,405	1,450	1,356	1,450	254,100	1,450
2021-12-07	1,363	1,511	1,336	1,382	703,100	1,382
2021-12-06	1,255	1,340	1,210	1,309	420,000	1,309
2021-12-03	1,241	1,281	1,190	1,280	486,800	1,280
2021-12-02	1,401	1,408	1,181	1,211	1,039,200	1,211
2021-12-01	1,371	1,480	1,315	1,453	567,100	1,453
2021-11-30	1,493	1,537	1,327	1,361	554,300	1,361
2021-11-29	1,635	1,680	1,412	1,442	806,500	1,442
2021-11-26	1,715	1,765	1,541	1,685	1,851,800	1,685
2021-11-25	1,566	1,566	1,566	1,566	31,200	1,566
2021-11-24	1,258	1,272	1,180	1,266	228,900	1,266
2021-11-22	1,311	1,330	1,260	1,305	214,400	1,305
2021-11-19	1,271	1,317	1,235	1,285	229,000	1,285
2021-11-18	1,321	1,323	1,264	1,289	234,800	1,289
2021-11-17	1,250	1,360	1,238	1,360	571,000	1,360
2021-11-16	1,147	1,295	1,120	1,285	1,223,000	1,285
2021-11-15	1,040	1,066	1,021	1,066	308,900	1,066
2021-11-12	917	931	896	916	142,000	916
2021-11-11	932	932	900	912	112,500	912
2021-11-10	958	958	929	935	72,700	935
2021-11-09	982	998	959	967	59,700	967
2021-11-08	1,015	1,017	965	982	83,200	982
2021-11-05	1,036	1,050	1,010	1,022	92,600	1,022
2021-11-04	1,030	1,031	1,002	1,006	46,600	1,006
2021-11-02	1,029	1,032	999	1,010	59,600	1,010
2021-11-01	1,006	1,030	1,000	1,030	94,400	1,030
2021-10-29	1,002	1,011	985	993	69,600	993
2021-10-28	978	1,009	965	1,000	54,300	1,000
2021-10-27	984	992	967	980	24,000	980
2021-10-26	961	984	954	977	33,000	977
2021-10-25	965	965	946	958	38,800	958
2021-10-22	933	958	933	938	24,000	938
2021-10-21	960	968	936	941	52,900	941
2021-10-20	980	987	960	973	45,200	973
2021-10-19	956	979	953	970	38,800	970
2021-10-18	970	972	953	956	27,800	956
2021-10-15	970	979	955	967	41,300	967
2021-10-14	950	987	946	955	63,500	955
2021-10-13	960	963	942	945	89,900	945
2021-10-12	1,005	1,009	966	968	73,900	968
2021-10-11	1,012	1,030	995	1,011	35,700	1,011
2021-10-08	998	1,024	988	1,012	60,100	1,012
2021-10-07	1,010	1,014	992	999	51,800	999
2021-10-06	1,000	1,025	978	996	93,300	996
2021-10-05	998	1,010	970	997	117,600	997
2021-10-04	1,040	1,048	1,009	1,025	48,200	1,025
2021-10-01	1,015	1,057	1,013	1,020	96,100	1,020
2021-09-30	1,053	1,069	1,026	1,027	61,000	1,027
2021-09-29	989	1,071	980	1,057	168,900	1,057
2021-09-28	1,042	1,043	1,012	1,019	79,500	1,019
2021-09-27	1,084	1,128	1,018	1,042	212,200	1,042
2021-09-24	1,071	1,098	1,039	1,084	256,800	1,084
2021-09-22	960	1,060	960	1,027	416,700	1,027
2021-09-21	940	957	923	947	89,900	947
2021-09-17	901	970	901	970	137,100	970
2021-09-16	930	950	889	901	111,800	901
2021-09-15	947	947	906	908	91,200	908
2021-09-14	929	964	923	945	175,200	945
2021-09-13	915	944	902	920	88,800	920
2021-09-10	880	919	878	915	164,600	915
2021-09-09	861	872	855	868	34,500	868
2021-09-08	851	862	840	852	40,600	852
2021-09-07	852	866	848	853	30,900	853
2021-09-06	892	910	852	861	154,200	861
2021-09-03	854	873	848	862	81,800	862
2021-09-02	842	880	840	868	108,800	868
2021-09-01	818	851	804	842	131,300	842
2021-08-31	774	827	769	818	285,800	818
2021-08-30	766	835	754	762	341,400	762
2021-08-27	775	775	758	764	28,400	764
2021-08-26	765	786	757	776	99,600	776
2021-08-25	741	761	741	757	53,600	757
2021-08-24	748	761	740	740	65,000	740
2021-08-23	710	740	710	735	54,000	735
2021-08-20	728	737	704	704	84,900	704
2021-08-19	733	745	721	728	62,400	728
2021-08-18	728	745	713	744	84,600	744
2021-08-17	760	767	720	728	119,300	728
2021-08-16	770	777	719	746	241,200	746
2021-08-13	800	814	751	769	489,700	769
2021-08-12	880	898	868	875	191,400	875
2021-08-11	880	880	860	875	69,100	875
2021-08-10	855	880	841	877	74,100	877
2021-08-06	815	850	815	841	51,700	841
2021-08-05	845	862	815	827	78,500	827
2021-08-04	852	880	842	850	67,300	850
2021-08-03	881	895	861	866	31,300	866
2021-08-02	874	881	851	877	56,700	877
2021-07-30	908	910	855	856	151,800	856
2021-07-29	909	935	892	919	153,600	919
2021-07-28	896	924	885	897	149,400	897
2021-07-27	889	916	862	908	232,200	908
2021-07-26	849	897	848	879	176,300	879
2021-07-21	848	848	825	838	43,400	838
2021-07-20	805	850	805	833	225,200	833
2021-07-19	809	822	793	802	76,700	802
2021-07-16	819	843	819	824	79,500	824
2021-07-15	818	836	808	827	64,000	827
2021-07-14	818	818	799	814	47,500	814
2021-07-13	803	826	793	803	100,400	803
2021-07-12	806	815	792	801	94,700	801
2021-07-09	781	808	780	803	65,400	803
2021-07-08	783	808	783	789	57,700	789
2021-07-07	799	823	785	794	191,000	794
2021-07-06	855	880	785	799	664,900	799
2021-07-05	777	784	751	753	26,700	753
2021-07-02	765	776	760	767	19,500	767
2021-07-01	794	794	755	756	43,900	756
2021-06-30	792	800	758	779	249,400	779
2021-06-29	795	810	777	785	37,600	785
2021-06-28	778	797	777	791	54,800	791
2021-06-25	769	782	761	777	52,200	777
2021-06-24	761	771	754	755	52,200	755
2021-06-23	742	768	740	761	98,700	761
2021-06-22	728	742	718	736	47,500	736
2021-06-21	731	731	712	725	129,200	725
2021-06-18	769	770	753	755	89,700	755
2021-06-17	778	782	757	767	124,500	767
2021-06-16	800	803	777	785	85,800	785
2021-06-15	810	824	800	803	67,300	803
2021-06-14	793	813	792	806	35,100	806
2021-06-11	819	819	786	793	86,100	793
2021-06-10	801	835	795	823	149,800	823
2021-06-09	794	802	786	800	55,000	800
2021-06-08	773	798	766	794	59,100	794
2021-06-07	785	789	756	771	57,900	771
2021-06-04	795	802	782	785	54,800	785
2021-06-03	796	799	785	795	41,400	795
2021-06-02	782	796	781	796	23,600	796
2021-06-01	792	794	774	785	37,600	785
2021-05-31	800	812	792	794	58,700	794
2021-05-28	800	800	787	799	96,700	799
2021-05-27	790	794	774	791	50,200	791
2021-05-26	775	788	770	777	49,500	777
2021-05-25	773	779	763	764	31,100	764
2021-05-24	793	793	771	776	25,400	776
2021-05-21	798	824	793	799	112,900	799
2021-05-20	799	806	782	800	109,600	800
2021-05-19	789	799	774	798	48,800	798
2021-05-18	761	790	752	778	66,800	778
2021-05-17	794	808	748	761	120,500	761
2021-05-14	766	795	732	781	251,400	781
2021-05-13	688	730	685	713	84,500	713
2021-05-12	721	733	696	717	64,500	717
2021-05-11	744	748	707	720	148,900	720
2021-05-10	757	760	747	749	32,700	749
2021-05-07	761	768	754	764	15,200	764
2021-05-06	763	780	757	765	59,700	765
2021-04-30	797	797	754	778	184,400	778
2021-04-28	781	815	781	806	122,000	806
2021-04-27	791	796	779	784	26,100	784
2021-04-26	793	800	784	790	21,200	790
2021-04-23	783	813	783	789	42,300	789
2021-04-22	806	806	786	795	54,000	795
2021-04-21	816	818	795	799	85,500	799
2021-04-20	830	837	816	827	51,600	827
2021-04-19	837	844	814	838	80,800	838
2021-04-16	831	843	824	829	60,300	829
2021-04-15	841	844	824	836	100,700	836
2021-04-14	805	864	800	840	268,800	840
2021-04-13	796	826	782	820	116,000	820
2021-04-12	795	796	779	789	54,200	789
2021-04-09	792	797	784	795	33,500	795
2021-04-08	820	822	781	790	99,400	790
2021-04-07	801	809	785	807	168,700	807
2021-04-06	785	810	783	801	203,600	801
2021-04-05	784	784	775	783	16,400	783
2021-04-02	788	797	777	780	58,100	780
2021-04-01	764	793	762	788	109,100	788
2021-03-31	759	773	753	764	39,400	764
2021-03-30	745	800	745	762	87,100	762
2021-03-29	761	802	745	749	188,800	749
2021-03-26	750	770	744	746	61,500	746
2021-03-25	705	756	701	747	85,900	747
2021-03-24	717	724	706	711	81,500	711
2021-03-23	745	755	730	732	58,300	732
2021-03-22	751	755	738	747	59,500	747
2021-03-19	752	757	745	751	132,600	751
2021-03-18	751	768	751	767	57,400	767
2021-03-17	745	759	742	748	108,200	748
2021-03-16	747	760	735	746	62,300	746
2021-03-15	760	776	748	757	133,000	757
2021-03-12	780	782	755	759	98,400	759
2021-03-11	767	778	740	776	165,100	776
2021-03-10	729	775	721	767	242,200	767
2021-03-09	708	729	688	724	125,500	724
2021-03-08	670	723	670	720	163,000	720
2021-03-05	675	680	650	670	87,300	670
2021-03-04	689	691	665	676	100,200	676
2021-03-03	725	725	682	699	131,100	699
2021-03-02	701	738	697	723	160,500	723
2021-03-01	700	707	679	692	113,900	692
2021-02-26	685	699	670	692	66,300	692
2021-02-25	679	711	678	695	53,000	695
2021-02-24	676	698	670	679	81,700	679
2021-02-22	702	708	681	682	67,300	682
2021-02-19	695	707	690	703	74,600	703
2021-02-18	715	730	703	703	128,900	703
2021-02-17	683	709	683	704	70,400	704
2021-02-16	680	709	676	689	102,900	689
2021-02-15	687	723	675	685	181,400	685
2021-02-12	667	672	657	667	101,400	667
2021-02-10	651	670	650	667	46,100	667
2021-02-09	674	674	651	659	74,700	659
2021-02-08	671	686	662	669	123,600	669
2021-02-05	665	687	659	669	109,700	669
2021-02-04	641	660	633	658	46,200	658
2021-02-03	641	663	640	647	68,200	647
2021-02-02	622	640	620	634	35,600	634
2021-02-01	612	629	605	623	54,400	623
2021-01-29	643	648	612	619	119,000	619
2021-01-28	623	645	613	640	112,600	640
2021-01-27	617	645	612	641	117,700	641
2021-01-26	620	621	602	607	66,000	607
2021-01-25	603	625	603	625	39,800	625
2021-01-22	601	615	596	603	204,300	603
2021-01-21	594	609	594	609	121,200	609
2021-01-20	590	599	590	595	74,500	595
2021-01-19	593	596	585	591	53,500	591
2021-01-18	588	594	582	589	38,200	589
2021-01-15	589	595	586	589	162,600	589
2021-01-14	590	597	588	588	95,400	588
2021-01-13	594	601	588	593	61,600	593
2021-01-12	595	598	583	594	129,200	594
2021-01-08	603	610	600	600	45,500	600
2021-01-07	618	618	604	607	73,900	607
2021-01-06	608	629	608	613	73,800	613
2021-01-05	601	623	599	611	146,100	611
2021-01-04	605	610	583	592	128,400	592

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31