7047 ポート(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,044 | 1,076 | 1,044 | 1,065 | 149,600 | 1,065 |
| 2022-12-29 | 1,013 | 1,049 | 1,010 | 1,032 | 120,300 | 1,032 |
| 2022-12-28 | 1,052 | 1,058 | 1,019 | 1,022 | 166,400 | 1,022 |
| 2022-12-27 | 1,035 | 1,073 | 1,034 | 1,065 | 173,300 | 1,065 |
| 2022-12-26 | 1,025 | 1,039 | 1,015 | 1,020 | 104,800 | 1,020 |
| 2022-12-23 | 1,027 | 1,043 | 1,020 | 1,026 | 211,700 | 1,026 |
| 2022-12-22 | 1,070 | 1,070 | 1,039 | 1,048 | 151,200 | 1,048 |
| 2022-12-21 | 1,061 | 1,099 | 1,045 | 1,050 | 215,600 | 1,050 |
| 2022-12-20 | 1,156 | 1,156 | 1,014 | 1,082 | 592,700 | 1,082 |
| 2022-12-19 | 1,195 | 1,195 | 1,139 | 1,143 | 269,800 | 1,143 |
| 2022-12-16 | 1,182 | 1,228 | 1,168 | 1,204 | 253,400 | 1,204 |
| 2022-12-15 | 1,159 | 1,209 | 1,153 | 1,198 | 220,100 | 1,198 |
| 2022-12-14 | 1,151 | 1,169 | 1,140 | 1,168 | 178,800 | 1,168 |
| 2022-12-13 | 1,165 | 1,166 | 1,131 | 1,150 | 273,800 | 1,150 |
| 2022-12-12 | 1,218 | 1,218 | 1,150 | 1,160 | 405,000 | 1,160 |
| 2022-12-09 | 1,220 | 1,251 | 1,216 | 1,239 | 165,600 | 1,239 |
| 2022-12-08 | 1,210 | 1,218 | 1,175 | 1,210 | 147,400 | 1,210 |
| 2022-12-07 | 1,180 | 1,216 | 1,173 | 1,210 | 105,200 | 1,210 |
| 2022-12-06 | 1,180 | 1,202 | 1,162 | 1,191 | 150,600 | 1,191 |
| 2022-12-05 | 1,202 | 1,202 | 1,164 | 1,197 | 302,200 | 1,197 |
| 2022-12-02 | 1,213 | 1,234 | 1,203 | 1,214 | 153,400 | 1,214 |
| 2022-12-01 | 1,257 | 1,265 | 1,211 | 1,211 | 225,400 | 1,211 |
| 2022-11-30 | 1,227 | 1,232 | 1,196 | 1,227 | 246,200 | 1,227 |
| 2022-11-29 | 1,265 | 1,269 | 1,222 | 1,239 | 445,300 | 1,239 |
| 2022-11-28 | 1,256 | 1,340 | 1,238 | 1,285 | 707,900 | 1,285 |
| 2022-11-25 | 1,260 | 1,290 | 1,217 | 1,229 | 420,300 | 1,229 |
| 2022-11-24 | 1,188 | 1,247 | 1,188 | 1,218 | 502,400 | 1,218 |
| 2022-11-22 | 1,188 | 1,205 | 1,148 | 1,160 | 498,100 | 1,160 |
| 2022-11-21 | 1,180 | 1,222 | 1,140 | 1,218 | 611,100 | 1,218 |
| 2022-11-18 | 1,148 | 1,228 | 1,139 | 1,206 | 551,400 | 1,206 |
| 2022-11-17 | 1,193 | 1,193 | 1,135 | 1,143 | 669,900 | 1,143 |
| 2022-11-16 | 1,190 | 1,280 | 1,172 | 1,223 | 950,100 | 1,223 |
| 2022-11-15 | 1,121 | 1,276 | 1,121 | 1,179 | 1,754,700 | 1,179 |
| 2022-11-14 | 1,101 | 1,114 | 1,074 | 1,075 | 273,700 | 1,075 |
| 2022-11-11 | 1,103 | 1,120 | 1,077 | 1,101 | 316,500 | 1,101 |
| 2022-11-10 | 1,040 | 1,071 | 1,021 | 1,059 | 206,700 | 1,059 |
| 2022-11-09 | 1,036 | 1,065 | 1,020 | 1,044 | 277,100 | 1,044 |
| 2022-11-08 | 1,078 | 1,079 | 998 | 1,035 | 1,103,100 | 1,035 |
| 2022-11-07 | 1,119 | 1,148 | 1,100 | 1,121 | 225,600 | 1,121 |
| 2022-11-04 | 1,099 | 1,123 | 1,082 | 1,098 | 208,400 | 1,098 |
| 2022-11-02 | 1,120 | 1,123 | 1,067 | 1,107 | 441,200 | 1,107 |
| 2022-11-01 | 1,131 | 1,149 | 1,113 | 1,132 | 256,700 | 1,132 |
| 2022-10-31 | 1,125 | 1,151 | 1,106 | 1,120 | 319,100 | 1,120 |
| 2022-10-28 | 1,151 | 1,164 | 1,119 | 1,122 | 396,700 | 1,122 |
| 2022-10-27 | 1,130 | 1,188 | 1,116 | 1,160 | 2,404,100 | 1,160 |
| 2022-10-26 | 1,026 | 1,076 | 1,014 | 1,057 | 558,400 | 1,057 |
| 2022-10-25 | 983 | 1,078 | 983 | 1,024 | 1,741,200 | 1,024 |
| 2022-10-24 | 925 | 947 | 918 | 934 | 166,100 | 934 |
| 2022-10-21 | 937 | 938 | 909 | 910 | 147,600 | 910 |
| 2022-10-20 | 942 | 953 | 923 | 940 | 152,100 | 940 |
| 2022-10-19 | 963 | 963 | 941 | 957 | 86,900 | 957 |
| 2022-10-18 | 946 | 967 | 946 | 960 | 191,100 | 960 |
| 2022-10-17 | 912 | 934 | 908 | 934 | 106,100 | 934 |
| 2022-10-14 | 921 | 935 | 917 | 930 | 137,400 | 930 |
| 2022-10-13 | 920 | 921 | 899 | 906 | 114,600 | 906 |
| 2022-10-12 | 916 | 926 | 899 | 909 | 118,700 | 909 |
| 2022-10-11 | 926 | 931 | 909 | 918 | 149,400 | 918 |
| 2022-10-07 | 941 | 969 | 930 | 941 | 223,100 | 941 |
| 2022-10-06 | 920 | 970 | 912 | 950 | 307,400 | 950 |
| 2022-10-05 | 970 | 984 | 917 | 921 | 547,900 | 921 |
| 2022-10-04 | 930 | 943 | 916 | 943 | 129,500 | 943 |
| 2022-10-03 | 901 | 918 | 885 | 907 | 137,300 | 907 |
| 2022-09-30 | 915 | 928 | 888 | 909 | 227,700 | 909 |
| 2022-09-29 | 915 | 939 | 904 | 930 | 189,000 | 930 |
| 2022-09-28 | 915 | 920 | 858 | 890 | 328,800 | 890 |
| 2022-09-27 | 900 | 920 | 898 | 910 | 151,300 | 910 |
| 2022-09-26 | 894 | 912 | 884 | 894 | 173,600 | 894 |
| 2022-09-22 | 882 | 917 | 880 | 909 | 212,400 | 909 |
| 2022-09-21 | 904 | 915 | 872 | 887 | 372,200 | 887 |
| 2022-09-20 | 909 | 921 | 896 | 907 | 233,700 | 907 |
| 2022-09-16 | 948 | 952 | 905 | 906 | 407,700 | 906 |
| 2022-09-15 | 940 | 971 | 935 | 957 | 471,200 | 957 |
| 2022-09-14 | 902 | 946 | 902 | 926 | 221,600 | 926 |
| 2022-09-13 | 939 | 954 | 925 | 930 | 254,900 | 930 |
| 2022-09-12 | 972 | 972 | 933 | 939 | 350,000 | 939 |
| 2022-09-09 | 928 | 967 | 928 | 955 | 423,900 | 955 |
| 2022-09-08 | 925 | 942 | 908 | 920 | 322,600 | 920 |
| 2022-09-07 | 933 | 934 | 887 | 905 | 529,700 | 905 |
| 2022-09-06 | 947 | 969 | 934 | 946 | 331,500 | 946 |
| 2022-09-05 | 928 | 963 | 900 | 950 | 639,700 | 950 |
| 2022-09-02 | 943 | 959 | 890 | 909 | 894,500 | 909 |
| 2022-09-01 | 956 | 962 | 920 | 928 | 926,200 | 928 |
| 2022-08-31 | 999 | 1,003 | 948 | 964 | 1,107,800 | 964 |
| 2022-08-30 | 989 | 1,020 | 975 | 1,003 | 1,083,400 | 1,003 |
| 2022-08-29 | 1,003 | 1,032 | 985 | 992 | 1,644,100 | 992 |
| 2022-08-26 | 1,077 | 1,112 | 1,025 | 1,054 | 3,907,700 | 1,054 |
| 2022-08-25 | 974 | 1,092 | 971 | 1,072 | 4,738,900 | 1,072 |
| 2022-08-24 | 994 | 1,019 | 940 | 944 | 1,099,300 | 944 |
| 2022-08-23 | 966 | 1,023 | 952 | 1,002 | 1,551,600 | 1,002 |
| 2022-08-22 | 960 | 980 | 926 | 975 | 978,700 | 975 |
| 2022-08-19 | 1,036 | 1,045 | 973 | 980 | 1,972,600 | 980 |
| 2022-08-18 | 1,088 | 1,158 | 994 | 1,004 | 3,921,500 | 1,004 |
| 2022-08-17 | 1,093 | 1,138 | 1,030 | 1,055 | 4,635,400 | 1,055 |
| 2022-08-16 | 988 | 988 | 988 | 988 | 52,200 | 988 |
| 2022-08-15 | 825 | 843 | 805 | 838 | 377,800 | 838 |
| 2022-08-12 | 789 | 814 | 781 | 810 | 207,100 | 810 |
| 2022-08-10 | 803 | 803 | 769 | 784 | 138,000 | 784 |
| 2022-08-09 | 803 | 817 | 796 | 814 | 173,400 | 814 |
| 2022-08-08 | 800 | 801 | 781 | 800 | 122,400 | 800 |
| 2022-08-05 | 852 | 858 | 800 | 813 | 238,400 | 813 |
| 2022-08-04 | 783 | 854 | 783 | 837 | 703,200 | 837 |
| 2022-08-03 | 761 | 784 | 739 | 757 | 219,300 | 757 |
| 2022-08-02 | 725 | 781 | 717 | 766 | 450,700 | 766 |
| 2022-08-01 | 717 | 717 | 705 | 710 | 80,900 | 710 |
| 2022-07-29 | 707 | 716 | 700 | 701 | 74,900 | 701 |
| 2022-07-28 | 711 | 723 | 700 | 704 | 83,000 | 704 |
| 2022-07-27 | 713 | 713 | 685 | 700 | 274,200 | 700 |
| 2022-07-26 | 727 | 727 | 703 | 705 | 152,900 | 705 |
| 2022-07-25 | 745 | 745 | 725 | 725 | 74,800 | 725 |
| 2022-07-22 | 755 | 757 | 741 | 747 | 85,800 | 747 |
| 2022-07-21 | 728 | 758 | 728 | 752 | 140,700 | 752 |
| 2022-07-20 | 733 | 738 | 725 | 732 | 54,100 | 732 |
| 2022-07-19 | 719 | 727 | 712 | 724 | 51,400 | 724 |
| 2022-07-15 | 745 | 745 | 714 | 720 | 129,800 | 720 |
| 2022-07-14 | 705 | 756 | 699 | 747 | 228,800 | 747 |
| 2022-07-13 | 705 | 710 | 700 | 708 | 40,600 | 708 |
| 2022-07-12 | 728 | 732 | 706 | 706 | 74,500 | 706 |
| 2022-07-11 | 726 | 756 | 718 | 743 | 177,100 | 743 |
| 2022-07-08 | 731 | 740 | 710 | 717 | 100,300 | 717 |
| 2022-07-07 | 732 | 737 | 712 | 722 | 71,200 | 722 |
| 2022-07-06 | 706 | 735 | 706 | 729 | 125,500 | 729 |
| 2022-07-05 | 696 | 714 | 696 | 703 | 68,400 | 703 |
| 2022-07-04 | 705 | 713 | 683 | 686 | 112,100 | 686 |
| 2022-07-01 | 709 | 735 | 693 | 699 | 205,700 | 699 |
| 2022-06-30 | 721 | 731 | 703 | 717 | 132,900 | 717 |
| 2022-06-29 | 730 | 740 | 705 | 723 | 156,600 | 723 |
| 2022-06-28 | 747 | 762 | 727 | 731 | 134,400 | 731 |
| 2022-06-27 | 748 | 763 | 725 | 748 | 283,500 | 748 |
| 2022-06-24 | 700 | 724 | 697 | 724 | 142,800 | 724 |
| 2022-06-23 | 700 | 710 | 688 | 691 | 79,300 | 691 |
| 2022-06-22 | 714 | 714 | 693 | 700 | 96,900 | 700 |
| 2022-06-21 | 676 | 718 | 675 | 708 | 145,400 | 708 |
| 2022-06-20 | 691 | 691 | 661 | 673 | 115,400 | 673 |
| 2022-06-17 | 670 | 694 | 664 | 673 | 167,400 | 673 |
| 2022-06-16 | 711 | 738 | 688 | 690 | 323,800 | 690 |
| 2022-06-15 | 710 | 716 | 693 | 694 | 110,200 | 694 |
| 2022-06-14 | 675 | 711 | 675 | 711 | 120,700 | 711 |
| 2022-06-13 | 716 | 721 | 693 | 695 | 201,900 | 695 |
| 2022-06-10 | 739 | 754 | 731 | 742 | 99,800 | 742 |
| 2022-06-09 | 735 | 754 | 730 | 754 | 116,200 | 754 |
| 2022-06-08 | 714 | 735 | 710 | 729 | 89,100 | 729 |
| 2022-06-07 | 738 | 738 | 702 | 702 | 146,800 | 702 |
| 2022-06-06 | 722 | 750 | 719 | 738 | 107,600 | 738 |
| 2022-06-03 | 734 | 743 | 721 | 737 | 90,500 | 737 |
| 2022-06-02 | 725 | 733 | 705 | 719 | 93,900 | 719 |
| 2022-06-01 | 756 | 759 | 728 | 728 | 227,700 | 728 |
| 2022-05-31 | 766 | 794 | 752 | 760 | 363,700 | 760 |
| 2022-05-30 | 770 | 775 | 750 | 760 | 258,000 | 760 |
| 2022-05-27 | 757 | 761 | 737 | 757 | 161,700 | 757 |
| 2022-05-26 | 766 | 774 | 742 | 742 | 285,500 | 742 |
| 2022-05-25 | 759 | 772 | 740 | 764 | 249,700 | 764 |
| 2022-05-24 | 795 | 803 | 753 | 756 | 394,300 | 756 |
| 2022-05-23 | 745 | 808 | 738 | 808 | 350,300 | 808 |
| 2022-05-20 | 716 | 743 | 708 | 743 | 219,100 | 743 |
| 2022-05-19 | 705 | 721 | 704 | 706 | 338,900 | 706 |
| 2022-05-18 | 728 | 758 | 718 | 738 | 306,700 | 738 |
| 2022-05-17 | 736 | 768 | 691 | 726 | 837,200 | 726 |
| 2022-05-16 | 721 | 721 | 721 | 721 | 38,100 | 721 |
| 2022-05-13 | 606 | 638 | 606 | 621 | 168,800 | 621 |
| 2022-05-12 | 607 | 614 | 586 | 586 | 170,100 | 586 |
| 2022-05-11 | 624 | 643 | 609 | 637 | 106,100 | 637 |
| 2022-05-10 | 597 | 612 | 589 | 605 | 138,400 | 605 |
| 2022-05-09 | 638 | 647 | 605 | 605 | 289,500 | 605 |
| 2022-05-06 | 682 | 682 | 645 | 646 | 194,600 | 646 |
| 2022-05-02 | 680 | 695 | 672 | 681 | 72,400 | 681 |
| 2022-04-28 | 679 | 691 | 672 | 683 | 80,200 | 683 |
| 2022-04-27 | 662 | 683 | 660 | 683 | 83,100 | 683 |
| 2022-04-26 | 678 | 685 | 654 | 672 | 96,700 | 672 |
| 2022-04-25 | 657 | 665 | 643 | 653 | 179,400 | 653 |
| 2022-04-22 | 678 | 690 | 665 | 677 | 121,200 | 677 |
| 2022-04-21 | 696 | 698 | 681 | 697 | 143,500 | 697 |
| 2022-04-20 | 724 | 743 | 700 | 705 | 162,100 | 705 |
| 2022-04-19 | 728 | 728 | 703 | 714 | 101,900 | 714 |
| 2022-04-18 | 728 | 728 | 707 | 718 | 110,200 | 718 |
| 2022-04-15 | 730 | 739 | 722 | 735 | 80,400 | 735 |
| 2022-04-14 | 755 | 772 | 739 | 749 | 87,600 | 749 |
| 2022-04-13 | 722 | 756 | 722 | 749 | 71,800 | 749 |
| 2022-04-12 | 719 | 740 | 710 | 728 | 86,100 | 728 |
| 2022-04-11 | 728 | 748 | 720 | 734 | 109,900 | 734 |
| 2022-04-08 | 725 | 742 | 721 | 729 | 94,400 | 729 |
| 2022-04-07 | 730 | 737 | 718 | 721 | 192,300 | 721 |
| 2022-04-06 | 772 | 772 | 736 | 756 | 288,600 | 756 |
| 2022-04-05 | 792 | 843 | 777 | 795 | 392,800 | 795 |
| 2022-04-04 | 791 | 794 | 761 | 778 | 180,100 | 778 |
| 2022-04-01 | 769 | 793 | 744 | 781 | 233,900 | 781 |
| 2022-03-31 | 750 | 769 | 736 | 757 | 136,500 | 757 |
| 2022-03-30 | 738 | 757 | 728 | 756 | 192,600 | 756 |
| 2022-03-29 | 701 | 736 | 700 | 723 | 232,700 | 723 |
| 2022-03-28 | 785 | 785 | 710 | 718 | 388,900 | 718 |
| 2022-03-25 | 835 | 838 | 793 | 800 | 287,000 | 800 |
| 2022-03-24 | 823 | 843 | 802 | 825 | 323,600 | 825 |
| 2022-03-23 | 837 | 862 | 825 | 853 | 340,600 | 853 |
| 2022-03-22 | 889 | 890 | 807 | 822 | 507,300 | 822 |
| 2022-03-18 | 786 | 871 | 786 | 859 | 499,900 | 859 |
| 2022-03-17 | 784 | 807 | 772 | 786 | 183,600 | 786 |
| 2022-03-16 | 748 | 760 | 742 | 749 | 86,500 | 749 |
| 2022-03-15 | 742 | 742 | 711 | 733 | 90,200 | 733 |
| 2022-03-14 | 720 | 748 | 715 | 728 | 101,100 | 728 |
| 2022-03-11 | 735 | 754 | 706 | 719 | 149,200 | 719 |
| 2022-03-10 | 733 | 747 | 722 | 731 | 114,100 | 731 |
| 2022-03-09 | 716 | 716 | 689 | 693 | 109,800 | 693 |
| 2022-03-08 | 692 | 723 | 686 | 687 | 230,900 | 687 |
| 2022-03-07 | 722 | 726 | 697 | 707 | 280,200 | 707 |
| 2022-03-04 | 771 | 773 | 733 | 744 | 233,500 | 744 |
| 2022-03-03 | 797 | 814 | 778 | 778 | 173,900 | 778 |
| 2022-03-02 | 781 | 808 | 775 | 790 | 220,100 | 790 |
| 2022-03-01 | 755 | 802 | 751 | 799 | 234,200 | 799 |
| 2022-02-28 | 728 | 752 | 716 | 748 | 195,300 | 748 |
| 2022-02-25 | 692 | 734 | 686 | 731 | 364,000 | 731 |
| 2022-02-24 | 662 | 670 | 635 | 644 | 395,500 | 644 |
| 2022-02-22 | 697 | 711 | 679 | 682 | 392,100 | 682 |
| 2022-02-21 | 712 | 731 | 702 | 712 | 193,500 | 712 |
| 2022-02-18 | 740 | 748 | 721 | 735 | 213,600 | 735 |
| 2022-02-17 | 790 | 797 | 754 | 760 | 253,900 | 760 |
| 2022-02-16 | 806 | 813 | 750 | 768 | 411,000 | 768 |
| 2022-02-15 | 801 | 804 | 796 | 796 | 404,200 | 796 |
| 2022-02-14 | 972 | 980 | 936 | 946 | 201,800 | 946 |
| 2022-02-10 | 1,013 | 1,034 | 988 | 1,002 | 104,400 | 1,002 |
| 2022-02-09 | 1,022 | 1,025 | 982 | 998 | 96,900 | 998 |
| 2022-02-08 | 1,002 | 1,009 | 971 | 979 | 175,600 | 979 |
| 2022-02-07 | 1,040 | 1,040 | 995 | 1,004 | 87,800 | 1,004 |
| 2022-02-04 | 1,021 | 1,042 | 1,003 | 1,042 | 87,100 | 1,042 |
| 2022-02-03 | 1,030 | 1,049 | 1,017 | 1,036 | 144,200 | 1,036 |
| 2022-02-02 | 1,018 | 1,068 | 1,011 | 1,060 | 188,200 | 1,060 |
| 2022-02-01 | 1,022 | 1,050 | 980 | 988 | 256,900 | 988 |
| 2022-01-31 | 930 | 983 | 930 | 961 | 187,900 | 961 |
| 2022-01-28 | 933 | 954 | 893 | 907 | 277,700 | 907 |
| 2022-01-27 | 999 | 1,015 | 916 | 918 | 561,400 | 918 |
| 2022-01-26 | 990 | 1,028 | 982 | 1,005 | 149,500 | 1,005 |
| 2022-01-25 | 1,062 | 1,082 | 989 | 990 | 333,900 | 990 |
| 2022-01-24 | 1,056 | 1,067 | 1,020 | 1,051 | 245,600 | 1,051 |
| 2022-01-21 | 1,040 | 1,088 | 1,030 | 1,086 | 165,100 | 1,086 |
| 2022-01-20 | 1,040 | 1,088 | 1,020 | 1,075 | 195,200 | 1,075 |
| 2022-01-19 | 1,090 | 1,091 | 1,032 | 1,038 | 244,900 | 1,038 |
| 2022-01-18 | 1,107 | 1,154 | 1,098 | 1,112 | 169,000 | 1,112 |
| 2022-01-17 | 1,120 | 1,141 | 1,098 | 1,107 | 139,000 | 1,107 |
| 2022-01-14 | 1,101 | 1,129 | 1,088 | 1,108 | 204,100 | 1,108 |
| 2022-01-13 | 1,187 | 1,187 | 1,123 | 1,136 | 256,600 | 1,136 |
| 2022-01-12 | 1,197 | 1,239 | 1,191 | 1,193 | 340,400 | 1,193 |
| 2022-01-11 | 1,181 | 1,201 | 1,141 | 1,167 | 241,200 | 1,167 |
| 2022-01-07 | 1,182 | 1,193 | 1,139 | 1,181 | 309,600 | 1,181 |
| 2022-01-06 | 1,199 | 1,210 | 1,150 | 1,152 | 340,400 | 1,152 |
| 2022-01-05 | 1,310 | 1,316 | 1,196 | 1,223 | 586,700 | 1,223 |
| 2022-01-04 | 1,469 | 1,469 | 1,328 | 1,338 | 287,400 | 1,338 |
分割・併合履歴 ： なし
