！決算発表予定日 2024/05/13
7047東証G貸借
業種 サービス業
ポート 株価時系列データ
PTS
2,074.1
円
(13:22)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,930 (23/08/31) | 1,402 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,712 (24/01/26) | 1,890 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,009 | 2,089 | 2,003 | 2,077 | +97 | +4.9 | 112,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,237 | 2,265 | 1,873 | 1,904 | -283 | -12.9 | 1,631,700 |
| 9/29 | 2,365 | 2,425 | 2,182 | 2,187 | -176 | -7.5 | 1,019,100 |
| 9/22 | 2,660 | 2,734 | 2,230 | 2,363 | -293 | -11.0 | 1,603,300 |
| 9/15 | 2,696 | 2,819 | 2,556 | 2,656 | -49 | -1.8 | 762,800 |
| 9/8 | 2,874 | 2,900 | 2,595 | 2,705 | -136 | -4.8 | 1,829,700 |
| 9/1 | 2,761 | 2,930 | 2,660 | 2,841 | +130 | +4.8 | 1,281,900 |
| 8/25 | 2,341 | 2,830 | 2,338 | 2,711 | +384 | +16.5 | 2,089,100 |
| 8/18 | 2,065 | 2,386 | 2,023 | 2,327 | +256 | +12.4 | 1,834,100 |
| 8/10 | 2,148 | 2,192 | 2,042 | 2,071 | -121 | -5.5 | 412,200 |
| 8/4 | 2,234 | 2,338 | 2,180 | 2,192 | -8 | -0.4 | 683,300 |
| 7/28 | 2,130 | 2,206 | 2,061 | 2,200 | +70 | +3.3 | 659,400 |
| 7/21 | 2,355 | 2,355 | 2,102 | 2,130 | -202 | -8.7 | 1,051,200 |
| 7/14 | 2,356 | 2,566 | 2,320 | 2,332 | -39 | -1.6 | 1,704,600 |
| 7/7 | 2,444 | 2,444 | 2,231 | 2,371 | +27 | +1.2 | 1,632,400 |
| 6/30 | 2,251 | 2,352 | 2,157 | 2,344 | +8 | +0.3 | 1,642,400 |
| 6/23 | 2,169 | 2,555 | 2,102 | 2,336 | +397 | +20.5 | 5,648,000 |
| 6/16 | 1,766 | 1,953 | 1,757 | 1,939 | +179 | +10.2 | 3,001,000 |
| 6/9 | 1,616 | 1,812 | 1,594 | 1,760 | +179 | +11.3 | 1,895,100 |
| 6/2 | 1,491 | 1,712 | 1,447 | 1,581 | +96 | +6.5 | 2,125,200 |
| 5/26 | 1,555 | 1,715 | 1,475 | 1,485 | -79 | -5.1 | 1,469,100 |
| 5/19 | 1,521 | 1,682 | 1,402 | 1,564 | -169 | -9.8 | 3,120,300 |
| 5/12 | 1,683 | 1,805 | 1,683 | 1,733 | +64 | +3.8 | 1,070,500 |
| 5/2 | 1,720 | 1,722 | 1,632 | 1,669 | -30 | -1.8 | 499,500 |
| 4/28 | 1,890 | 1,892 | 1,674 | 1,699 | -181 | -9.6 | 1,220,300 |
| 4/21 | 2,008 | 2,043 | 1,869 | 1,880 | -112 | -5.6 | 1,267,000 |
| 4/14 | 1,767 | 2,063 | 1,748 | 1,992 | +237 | +13.5 | 1,592,600 |
| 4/7 | 1,839 | 1,845 | 1,686 | 1,755 | -47 | -2.6 | 799,200 |
| 3/31 | 1,805 | 1,850 | 1,712 | 1,802 | +3 | +0.2 | 1,134,300 |
| 3/24 | 1,627 | 1,815 | 1,589 | 1,799 | +197 | +12.3 | 1,500,300 |
| 3/17 | 1,498 | 1,616 | 1,415 | 1,602 | +64 | +4.2 | 1,277,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて