7047 ポート(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,394	2,400	2,331	2,357	170,800	2,357
2023-12-28	2,350	2,386	2,320	2,383	229,400	2,383
2023-12-27	2,207	2,342	2,196	2,342	264,200	2,342
2023-12-26	2,225	2,292	2,208	2,222	174,200	2,222
2023-12-25	2,178	2,258	2,167	2,237	216,400	2,237
2023-12-22	2,198	2,211	2,142	2,155	147,800	2,155
2023-12-21	2,148	2,212	2,140	2,198	173,000	2,198
2023-12-20	2,225	2,225	2,167	2,198	186,200	2,198
2023-12-19	2,120	2,212	2,120	2,212	194,900	2,212
2023-12-18	2,072	2,130	2,072	2,117	152,800	2,117
2023-12-15	1,940	2,108	1,940	2,104	380,500	2,104
2023-12-14	1,929	1,967	1,905	1,948	208,200	1,948
2023-12-13	1,926	1,959	1,856	1,872	107,300	1,872
2023-12-12	1,947	1,955	1,858	1,897	332,800	1,897
2023-12-11	1,962	2,032	1,933	1,946	264,300	1,946
2023-12-08	1,915	1,970	1,886	1,956	227,400	1,956
2023-12-07	1,961	1,981	1,930	1,955	242,500	1,955
2023-12-06	1,990	2,015	1,965	1,995	264,200	1,995
2023-12-05	2,070	2,070	1,970	1,983	391,500	1,983
2023-12-04	2,088	2,146	2,078	2,120	226,400	2,120
2023-12-01	2,095	2,117	2,064	2,082	223,600	2,082
2023-11-30	2,200	2,200	2,111	2,137	335,400	2,137
2023-11-29	2,246	2,314	2,187	2,221	329,800	2,221
2023-11-28	2,275	2,345	2,236	2,279	488,100	2,279
2023-11-27	2,213	2,293	2,187	2,202	292,400	2,202
2023-11-24	2,136	2,205	2,123	2,202	231,500	2,202
2023-11-22	2,150	2,151	2,101	2,121	226,900	2,121
2023-11-21	2,178	2,191	2,107	2,182	229,800	2,182
2023-11-20	2,035	2,165	2,026	2,152	378,600	2,152
2023-11-17	2,030	2,060	1,952	2,013	448,400	2,013
2023-11-16	2,133	2,222	2,042	2,054	513,500	2,054
2023-11-15	2,200	2,240	2,110	2,138	631,800	2,138
2023-11-14	2,250	2,330	2,015	2,120	1,461,500	2,120
2023-11-13	2,067	2,130	2,037	2,061	496,500	2,061
2023-11-10	2,010	2,037	1,974	2,037	254,400	2,037
2023-11-09	2,060	2,073	1,993	2,060	180,800	2,060
2023-11-08	2,144	2,188	2,011	2,015	325,400	2,015
2023-11-07	2,058	2,136	2,058	2,099	369,700	2,099
2023-11-06	2,083	2,113	2,046	2,077	545,500	2,077
2023-11-02	1,817	1,913	1,801	1,913	298,100	1,913
2023-11-01	1,830	1,830	1,723	1,777	183,500	1,777
2023-10-31	1,750	1,790	1,716	1,785	145,900	1,785
2023-10-30	1,760	1,795	1,745	1,769	125,100	1,769
2023-10-27	1,746	1,791	1,719	1,784	147,600	1,784
2023-10-26	1,768	1,780	1,725	1,737	201,500	1,737
2023-10-25	1,838	1,886	1,813	1,837	219,800	1,837
2023-10-24	1,788	1,829	1,670	1,819	413,600	1,819
2023-10-23	1,780	1,811	1,739	1,771	289,700	1,771
2023-10-20	1,860	1,877	1,796	1,820	285,400	1,820
2023-10-19	1,983	1,985	1,887	1,899	388,500	1,899
2023-10-18	1,962	2,046	1,934	2,042	207,800	2,042
2023-10-17	1,973	1,980	1,925	1,941	125,700	1,941
2023-10-16	1,947	1,973	1,896	1,906	205,100	1,906
2023-10-13	2,025	2,087	1,960	1,987	251,500	1,987
2023-10-12	2,090	2,127	1,988	2,019	372,500	2,019
2023-10-11	2,018	2,060	2,006	2,019	301,700	2,019
2023-10-10	1,984	2,023	1,940	1,978	233,500	1,978
2023-10-06	1,953	1,971	1,873	1,904	426,000	1,904
2023-10-05	2,054	2,079	1,954	1,970	418,200	1,970
2023-10-04	2,060	2,080	1,984	2,005	438,300	2,005
2023-10-03	2,162	2,184	2,100	2,120	221,400	2,120
2023-10-02	2,237	2,265	2,181	2,181	127,800	2,181
2023-09-29	2,242	2,259	2,182	2,187	147,400	2,187
2023-09-28	2,250	2,294	2,192	2,221	142,400	2,221
2023-09-27	2,225	2,302	2,199	2,255	372,900	2,255
2023-09-26	2,321	2,335	2,273	2,275	147,700	2,275
2023-09-25	2,365	2,425	2,300	2,335	208,700	2,335
2023-09-22	2,323	2,435	2,323	2,363	315,000	2,363
2023-09-21	2,265	2,311	2,231	2,290	269,100	2,290
2023-09-20	2,561	2,630	2,230	2,241	887,600	2,241
2023-09-19	2,660	2,734	2,636	2,652	131,600	2,652
2023-09-15	2,690	2,690	2,556	2,656	177,400	2,656
2023-09-14	2,680	2,733	2,633	2,649	137,700	2,649
2023-09-13	2,640	2,671	2,615	2,630	106,500	2,630
2023-09-12	2,759	2,771	2,651	2,651	130,300	2,651
2023-09-11	2,696	2,819	2,675	2,724	210,900	2,724
2023-09-08	2,800	2,804	2,694	2,705	199,100	2,705
2023-09-07	2,816	2,822	2,718	2,815	302,300	2,815
2023-09-06	2,718	2,900	2,718	2,850	429,800	2,850
2023-09-05	2,615	2,704	2,595	2,704	371,400	2,704
2023-09-04	2,874	2,885	2,615	2,615	527,100	2,615
2023-09-01	2,851	2,860	2,660	2,841	439,800	2,841
2023-08-31	2,837	2,930	2,804	2,858	274,500	2,858
2023-08-30	2,728	2,816	2,728	2,790	237,500	2,790
2023-08-29	2,681	2,751	2,674	2,710	136,800	2,710
2023-08-28	2,761	2,790	2,691	2,695	193,300	2,695
2023-08-25	2,720	2,820	2,688	2,711	287,000	2,711
2023-08-24	2,694	2,830	2,694	2,767	493,600	2,767
2023-08-23	2,510	2,707	2,489	2,702	385,000	2,702
2023-08-22	2,520	2,602	2,487	2,505	379,000	2,505
2023-08-21	2,341	2,540	2,338	2,500	544,500	2,500
2023-08-18	2,240	2,294	2,215	2,294	103,000	2,294
2023-08-17	2,200	2,267	2,160	2,258	325,300	2,258
2023-08-16	2,270	2,375	2,213	2,255	390,200	2,255
2023-08-15	2,217	2,386	2,191	2,279	659,100	2,279
2023-08-14	2,065	2,096	2,023	2,048	173,900	2,048
2023-08-10	2,086	2,086	2,042	2,071	129,400	2,071
2023-08-09	2,105	2,115	2,073	2,095	72,000	2,095
2023-08-08	2,168	2,192	2,117	2,117	116,700	2,117
2023-08-07	2,148	2,186	2,135	2,181	94,100	2,181
2023-08-04	2,218	2,248	2,180	2,192	129,400	2,192
2023-08-03	2,238	2,284	2,213	2,249	129,900	2,249
2023-08-02	2,299	2,338	2,268	2,288	151,800	2,288
2023-08-01	2,300	2,328	2,270	2,327	128,700	2,327
2023-07-31	2,234	2,288	2,217	2,280	143,500	2,280
2023-07-28	2,130	2,206	2,123	2,200	134,400	2,200
2023-07-27	2,097	2,185	2,090	2,180	125,500	2,180
2023-07-26	2,084	2,118	2,061	2,110	141,700	2,110
2023-07-25	2,150	2,150	2,081	2,084	135,500	2,084
2023-07-24	2,130	2,179	2,120	2,145	122,300	2,145
2023-07-21	2,191	2,191	2,102	2,130	364,400	2,130
2023-07-20	2,243	2,288	2,206	2,253	209,400	2,253
2023-07-19	2,303	2,306	2,207	2,233	284,600	2,233
2023-07-18	2,355	2,355	2,262	2,308	192,800	2,308
2023-07-14	2,488	2,508	2,320	2,332	291,800	2,332
2023-07-13	2,380	2,455	2,336	2,443	244,400	2,443
2023-07-12	2,520	2,520	2,351	2,359	485,500	2,359
2023-07-11	2,385	2,566	2,385	2,557	513,900	2,557
2023-07-10	2,356	2,412	2,330	2,387	169,000	2,387
2023-07-07	2,258	2,399	2,231	2,371	235,000	2,371
2023-07-06	2,254	2,341	2,238	2,281	176,700	2,281
2023-07-05	2,434	2,439	2,288	2,303	321,300	2,303
2023-07-04	2,330	2,434	2,324	2,434	244,900	2,434
2023-07-03	2,444	2,444	2,312	2,375	654,500	2,375
2023-06-30	2,250	2,344	2,190	2,344	222,500	2,344
2023-06-29	2,227	2,285	2,177	2,257	218,100	2,257
2023-06-28	2,270	2,333	2,157	2,200	421,300	2,200
2023-06-27	2,210	2,290	2,170	2,221	413,200	2,221
2023-06-26	2,251	2,352	2,210	2,257	367,300	2,257
2023-06-23	2,450	2,525	2,300	2,336	629,600	2,336
2023-06-22	2,455	2,555	2,369	2,425	885,400	2,425
2023-06-21	2,250	2,454	2,234	2,405	661,400	2,405
2023-06-20	2,299	2,409	2,256	2,280	1,479,400	2,280
2023-06-19	2,169	2,339	2,102	2,339	1,992,200	2,339
2023-06-16	1,780	1,953	1,780	1,939	494,100	1,939
2023-06-15	1,783	1,819	1,766	1,769	219,000	1,769
2023-06-14	1,825	1,850	1,757	1,785	422,500	1,785
2023-06-13	1,870	1,929	1,803	1,824	1,483,500	1,824
2023-06-12	1,766	1,848	1,760	1,838	381,900	1,838
2023-06-09	1,722	1,764	1,697	1,760	253,200	1,760
2023-06-08	1,787	1,792	1,691	1,701	401,700	1,701
2023-06-07	1,750	1,812	1,688	1,799	418,000	1,799
2023-06-06	1,698	1,777	1,698	1,710	436,700	1,710
2023-06-05	1,616	1,696	1,594	1,694	385,500	1,694
2023-06-02	1,626	1,629	1,550	1,581	322,100	1,581
2023-06-01	1,641	1,679	1,590	1,619	356,600	1,619
2023-05-31	1,600	1,712	1,599	1,660	547,500	1,660
2023-05-30	1,476	1,613	1,469	1,613	592,800	1,613
2023-05-29	1,491	1,512	1,447	1,450	306,200	1,450
2023-05-26	1,541	1,565	1,475	1,485	294,100	1,485
2023-05-25	1,578	1,589	1,516	1,523	265,800	1,523
2023-05-24	1,625	1,652	1,579	1,580	195,100	1,580
2023-05-23	1,679	1,715	1,594	1,619	423,300	1,619
2023-05-22	1,555	1,647	1,544	1,643	290,800	1,643
2023-05-19	1,592	1,596	1,533	1,564	384,300	1,564
2023-05-18	1,680	1,680	1,586	1,600	414,700	1,600
2023-05-17	1,575	1,682	1,560	1,640	734,700	1,640
2023-05-16	1,500	1,567	1,468	1,509	498,200	1,509
2023-05-15	1,521	1,540	1,402	1,453	1,088,400	1,453
2023-05-12	1,733	1,743	1,687	1,733	236,500	1,733
2023-05-11	1,774	1,805	1,710	1,731	215,300	1,731
2023-05-10	1,743	1,775	1,715	1,754	166,300	1,754
2023-05-09	1,768	1,778	1,712	1,745	209,700	1,745
2023-05-08	1,683	1,769	1,683	1,752	242,700	1,752
2023-05-02	1,678	1,678	1,638	1,669	169,100	1,669
2023-05-01	1,720	1,722	1,632	1,695	330,400	1,695
2023-04-28	1,760	1,769	1,674	1,699	263,800	1,699
2023-04-27	1,710	1,793	1,708	1,748	223,100	1,748
2023-04-26	1,753	1,764	1,704	1,727	264,100	1,727
2023-04-25	1,864	1,864	1,762	1,774	342,700	1,774
2023-04-24	1,890	1,892	1,853	1,874	126,600	1,874
2023-04-21	1,903	1,925	1,869	1,880	175,600	1,880
2023-04-20	1,906	1,953	1,890	1,925	157,700	1,925
2023-04-19	2,000	2,019	1,901	1,919	266,100	1,919
2023-04-18	2,029	2,029	1,915	1,992	422,600	1,992
2023-04-17	2,008	2,043	1,971	2,040	245,000	2,040
2023-04-14	1,950	2,063	1,935	1,992	507,100	1,992
2023-04-13	1,902	1,925	1,868	1,918	159,300	1,918
2023-04-12	1,900	1,957	1,880	1,915	157,200	1,915
2023-04-11	1,914	1,950	1,888	1,918	419,600	1,918
2023-04-10	1,767	1,896	1,748	1,883	349,400	1,883
2023-04-07	1,725	1,768	1,722	1,755	117,400	1,755
2023-04-06	1,689	1,736	1,686	1,710	91,000	1,710
2023-04-05	1,703	1,743	1,689	1,711	164,500	1,711
2023-04-04	1,776	1,776	1,700	1,708	197,300	1,708
2023-04-03	1,839	1,845	1,760	1,776	229,000	1,776
2023-03-31	1,843	1,850	1,750	1,802	191,900	1,802
2023-03-30	1,830	1,849	1,791	1,833	133,800	1,833
2023-03-29	1,735	1,845	1,712	1,823	279,600	1,823
2023-03-28	1,826	1,839	1,721	1,737	277,800	1,737
2023-03-27	1,805	1,815	1,753	1,800	251,200	1,800
2023-03-24	1,800	1,815	1,707	1,799	491,800	1,799
2023-03-23	1,694	1,763	1,670	1,728	354,000	1,728
2023-03-22	1,680	1,755	1,664	1,688	385,400	1,688
2023-03-20	1,627	1,655	1,589	1,620	269,100	1,620
2023-03-17	1,481	1,616	1,478	1,602	420,100	1,602
2023-03-16	1,451	1,464	1,415	1,429	180,700	1,429
2023-03-15	1,585	1,590	1,476	1,494	261,500	1,494
2023-03-14	1,532	1,568	1,509	1,539	173,700	1,539
2023-03-13	1,498	1,569	1,484	1,557	241,400	1,557
2023-03-10	1,541	1,568	1,521	1,538	182,400	1,538
2023-03-09	1,575	1,612	1,531	1,579	266,900	1,579
2023-03-08	1,638	1,672	1,577	1,577	159,900	1,577
2023-03-07	1,615	1,690	1,595	1,650	303,200	1,650
2023-03-06	1,640	1,655	1,583	1,590	175,300	1,590
2023-03-03	1,529	1,612	1,529	1,604	223,400	1,604
2023-03-02	1,508	1,525	1,476	1,525	96,700	1,525
2023-03-01	1,521	1,571	1,511	1,513	262,400	1,513
2023-02-28	1,450	1,498	1,421	1,491	169,600	1,491
2023-02-27	1,420	1,447	1,408	1,434	98,800	1,434
2023-02-24	1,455	1,472	1,425	1,436	120,700	1,436
2023-02-22	1,480	1,495	1,445	1,466	146,900	1,466
2023-02-21	1,518	1,539	1,499	1,505	80,500	1,505
2023-02-20	1,558	1,558	1,483	1,499	152,400	1,499
2023-02-17	1,530	1,544	1,475	1,518	343,700	1,518
2023-02-16	1,585	1,639	1,541	1,558	338,700	1,558
2023-02-15	1,534	1,610	1,523	1,590	635,700	1,590
2023-02-14	1,410	1,578	1,409	1,522	1,531,300	1,522
2023-02-13	1,360	1,366	1,329	1,350	208,300	1,350
2023-02-10	1,424	1,427	1,363	1,368	311,700	1,368
2023-02-09	1,400	1,448	1,353	1,438	387,700	1,438
2023-02-08	1,397	1,456	1,391	1,438	336,000	1,438
2023-02-07	1,380	1,420	1,347	1,398	159,600	1,398
2023-02-06	1,421	1,427	1,374	1,398	316,500	1,398
2023-02-03	1,350	1,418	1,340	1,395	292,100	1,395
2023-02-02	1,369	1,392	1,340	1,361	255,400	1,361
2023-02-01	1,280	1,414	1,271	1,352	830,600	1,352
2023-01-31	1,301	1,315	1,195	1,262	1,135,400	1,262
2023-01-30	1,242	1,255	1,157	1,220	191,800	1,220
2023-01-27	1,210	1,242	1,200	1,227	43,400	1,227
2023-01-26	1,260	1,260	1,216	1,229	136,900	1,229
2023-01-25	1,240	1,265	1,226	1,265	119,300	1,265
2023-01-24	1,242	1,280	1,231	1,243	224,100	1,243
2023-01-23	1,169	1,249	1,167	1,230	296,300	1,230
2023-01-20	1,118	1,171	1,116	1,157	181,400	1,157
2023-01-19	1,096	1,122	1,080	1,118	91,900	1,118
2023-01-18	1,112	1,125	1,056	1,119	265,000	1,119
2023-01-17	1,088	1,095	1,074	1,082	101,700	1,082
2023-01-16	1,100	1,130	1,095	1,103	79,800	1,103
2023-01-13	1,091	1,106	1,084	1,094	70,000	1,094
2023-01-12	1,131	1,135	1,088	1,091	82,800	1,091
2023-01-11	1,098	1,125	1,095	1,118	130,100	1,118
2023-01-10	1,052	1,082	1,052	1,078	85,600	1,078
2023-01-06	1,050	1,054	1,031	1,045	89,200	1,045
2023-01-05	1,057	1,072	1,046	1,053	72,600	1,053
2023-01-04	1,050	1,074	1,047	1,056	97,700	1,056

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