PORT INC. 7047
TSE · Japan · Kommerzielle Dienstleistungen
¥2.120,00-50,00 (-2,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.120,00 | -2,30 % | ¥2.151,00 | ¥2.162,00 | ¥2.113,00 | 57,50K |
| 2026-10-01 | ¥2.170,00 | +0,18 % | ¥2.160,00 | ¥2.181,00 | ¥2.144,00 | 44,20K |
| 2026-09-30 | ¥2.166,00 | +2,17 % | ¥2.130,00 | ¥2.172,00 | ¥2.114,00 | 60,30K |
| 2026-09-29 | ¥2.120,00 | -2,35 % | ¥2.175,00 | ¥2.188,00 | ¥2.116,00 | 75,90K |
| 2026-09-28 | ¥2.171,00 | +0,51 % | ¥2.153,00 | ¥2.188,00 | ¥2.153,00 | 61,00K |
| 2026-09-25 | ¥2.160,00 | -1,82 % | ¥2.209,00 | ¥2.216,00 | ¥2.152,00 | 73,20K |
| 2026-09-24 | ¥2.200,00 | +0,59 % | ¥2.190,00 | ¥2.223,00 | ¥2.187,00 | 76,10K |
| 2026-09-18 | ¥2.187,00 | +2,15 % | ¥2.160,00 | ¥2.195,00 | ¥2.136,00 | 83,40K |
| 2026-09-17 | ¥2.141,00 | +1,71 % | ¥2.125,00 | ¥2.163,00 | ¥2.125,00 | 95,70K |
| 2026-09-16 | ¥2.105,00 | -3,13 % | ¥2.123,00 | ¥2.169,00 | ¥2.096,00 | 249,20K |
| 2026-09-15 | ¥2.173,00 | +1,54 % | ¥2.160,00 | ¥2.192,00 | ¥2.151,00 | 136,60K |
| 2026-09-14 | ¥2.140,00 | +3,63 % | ¥2.066,00 | ¥2.140,00 | ¥2.052,00 | 95,70K |
| 2026-09-11 | ¥2.065,00 | -0,29 % | ¥2.021,00 | ¥2.071,00 | ¥2.016,00 | 149,90K |
| 2026-09-10 | ¥2.071,00 | -3,40 % | ¥2.128,00 | ¥2.140,00 | ¥2.070,00 | 182,40K |
| 2026-09-09 | ¥2.144,00 | -0,74 % | ¥2.142,00 | ¥2.159,00 | ¥2.113,00 | 112,70K |
| 2026-09-08 | ¥2.160,00 | -1,32 % | ¥2.176,00 | ¥2.220,00 | ¥2.152,00 | 136,40K |
| 2026-09-07 | ¥2.189,00 | +0,88 % | ¥2.151,00 | ¥2.204,00 | ¥2.141,00 | 110,60K |
| 2026-09-04 | ¥2.170,00 | +3,33 % | ¥2.130,00 | ¥2.183,00 | ¥2.111,00 | 158,40K |
| 2026-09-03 | ¥2.100,00 | -1,91 % | ¥2.125,00 | ¥2.138,00 | ¥2.075,00 | 284,00K |
| 2026-09-02 | ¥2.141,00 | -3,69 % | ¥2.200,00 | ¥2.204,00 | ¥2.125,00 | 262,30K |
| 2026-09-01 | ¥2.223,00 | -2,88 % | ¥2.267,00 | ¥2.281,00 | ¥2.220,00 | 111,80K |
| 2026-08-31 | ¥2.289,00 | -0,95 % | ¥2.306,00 | ¥2.306,00 | ¥2.261,00 | 65,90K |
| 2026-08-28 | ¥2.311,00 | +0,17 % | ¥2.310,00 | ¥2.377,00 | ¥2.299,00 | 108,60K |
| 2026-08-27 | ¥2.307,00 | +1,14 % | ¥2.290,00 | ¥2.319,00 | ¥2.270,00 | 103,70K |
| 2026-08-26 | ¥2.281,00 | -0,70 % | ¥2.285,00 | ¥2.297,00 | ¥2.265,00 | 102,50K |
| 2026-08-25 | ¥2.297,00 | -4,85 % | ¥2.390,00 | ¥2.390,00 | ¥2.289,00 | 140,80K |
| 2026-08-24 | ¥2.414,00 | +3,12 % | ¥2.356,00 | ¥2.441,00 | ¥2.356,00 | 159,00K |
| 2026-08-21 | ¥2.341,00 | -0,38 % | ¥2.368,00 | ¥2.416,00 | ¥2.312,00 | 135,90K |
| 2026-08-20 | ¥2.350,00 | +6,62 % | ¥2.204,00 | ¥2.351,00 | ¥2.204,00 | 278,80K |
| 2026-08-19 | ¥2.204,00 | -1,61 % | ¥2.202,00 | ¥2.213,00 | ¥2.175,00 | 282,00K |
| 2026-08-18 | ¥2.240,00 | +0,95 % | ¥2.202,00 | ¥2.277,00 | ¥2.193,00 | 270,70K |
| 2026-08-17 | ¥2.219,00 | -1,64 % | ¥2.206,00 | ¥2.249,00 | ¥2.185,00 | 268,20K |
| 2026-08-14 | ¥2.256,00 | +2,55 % | ¥2.201,00 | ¥2.283,00 | ¥2.165,00 | 572,60K |
| 2026-08-13 | ¥2.200,00 | -18,06 % | ¥2.385,00 | ¥2.385,00 | ¥2.187,00 | 1,08M |
| 2026-08-12 | ¥2.685,00 | +3,07 % | ¥2.618,00 | ¥2.690,00 | ¥2.583,00 | 154,70K |
| 2026-08-10 | ¥2.605,00 | +0,46 % | ¥2.543,00 | ¥2.656,00 | ¥2.530,00 | 92,90K |
| 2026-08-07 | ¥2.593,00 | +0,15 % | ¥2.596,00 | ¥2.617,00 | ¥2.558,00 | 72,30K |
| 2026-08-06 | ¥2.589,00 | -2,15 % | ¥2.614,00 | ¥2.665,00 | ¥2.578,00 | 80,50K |
| 2026-08-05 | ¥2.646,00 | +4,54 % | ¥2.564,00 | ¥2.654,00 | ¥2.529,00 | 105,50K |
| 2026-08-04 | ¥2.531,00 | +2,76 % | ¥2.474,00 | ¥2.549,00 | ¥2.470,00 | 120,70K |
| 2026-08-03 | ¥2.463,00 | +0,94 % | ¥2.449,00 | ¥2.487,00 | ¥2.362,00 | 90,80K |
| 2026-07-31 | ¥2.440,00 | +4,45 % | ¥2.350,00 | ¥2.470,00 | ¥2.307,00 | 88,00K |
| 2026-07-30 | ¥2.336,00 | +0,82 % | ¥2.330,00 | ¥2.360,00 | ¥2.290,00 | 73,50K |
| 2026-07-29 | ¥2.317,00 | -1,24 % | ¥2.375,00 | ¥2.380,00 | ¥2.281,00 | 93,20K |
| 2026-07-28 | ¥2.346,00 | -3,38 % | ¥2.410,00 | ¥2.424,00 | ¥2.342,00 | 82,50K |
| 2026-07-27 | ¥2.428,00 | +1,68 % | ¥2.438,00 | ¥2.460,00 | ¥2.384,00 | 59,10K |
| 2026-07-24 | ¥2.388,00 | -2,45 % | ¥2.399,00 | ¥2.426,00 | ¥2.378,00 | 94,00K |
| 2026-07-23 | ¥2.448,00 | -1,57 % | ¥2.457,00 | ¥2.486,00 | ¥2.434,00 | 76,00K |
| 2026-07-22 | ¥2.487,00 | -2,05 % | ¥2.539,00 | ¥2.539,00 | ¥2.464,00 | 65,20K |
| 2026-07-21 | ¥2.539,00 | +1,28 % | ¥2.500,00 | ¥2.549,00 | ¥2.470,00 | 96,20K |
| 2026-07-17 | ¥2.507,00 | -6,80 % | ¥2.651,00 | ¥2.676,00 | ¥2.476,00 | 114,60K |
| 2026-07-16 | ¥2.690,00 | -0,99 % | ¥2.696,00 | ¥2.769,00 | ¥2.662,00 | 126,10K |
| 2026-07-15 | ¥2.717,00 | +4,38 % | ¥2.600,00 | ¥2.725,00 | ¥2.591,00 | 121,40K |
| 2026-07-14 | ¥2.603,00 | +1,92 % | ¥2.574,00 | ¥2.614,00 | ¥2.525,00 | 88,30K |
| 2026-07-13 | ¥2.554,00 | +0,31 % | ¥2.545,00 | ¥2.606,00 | ¥2.537,00 | 108,30K |
| 2026-07-10 | ¥2.546,00 | +2,04 % | ¥2.497,00 | ¥2.554,00 | ¥2.487,00 | 75,40K |
| 2026-07-09 | ¥2.495,00 | +1,46 % | ¥2.459,00 | ¥2.516,00 | ¥2.423,00 | 83,00K |
| 2026-07-08 | ¥2.459,00 | -1,88 % | ¥2.480,00 | ¥2.490,00 | ¥2.446,00 | 65,60K |
| 2026-07-07 | ¥2.506,00 | -0,75 % | ¥2.514,00 | ¥2.585,00 | ¥2.444,00 | 248,20K |
| 2026-07-06 | ¥2.525,00 | +5,21 % | ¥2.405,00 | ¥2.526,00 | ¥2.392,00 | 171,40K |
| 2026-07-03 | ¥2.400,00 | +2,21 % | ¥2.362,00 | ¥2.456,00 | ¥2.362,00 | 115,00K |
| 2026-07-02 | ¥2.348,00 | +5,24 % | ¥2.247,00 | ¥2.379,00 | ¥2.247,00 | 132,30K |
| 2026-07-01 | ¥2.231,00 | +3,05 % | ¥2.146,00 | ¥2.243,00 | ¥2.141,00 | 98,30K |
| 2026-06-30 | ¥2.165,00 | +0,79 % | ¥2.165,00 | ¥2.174,00 | ¥2.117,00 | 59,70K |
| 2026-06-29 | ¥2.148,00 | +4,73 % | ¥2.077,00 | ¥2.174,00 | ¥2.077,00 | 118,10K |
| 2026-06-26 | ¥2.051,00 | -0,49 % | ¥2.061,00 | ¥2.063,00 | ¥2.028,00 | 75,40K |
| 2026-06-25 | ¥2.061,00 | +1,28 % | ¥2.057,00 | ¥2.104,00 | ¥2.054,00 | 91,80K |
| 2026-06-24 | ¥2.035,00 | -1,64 % | ¥2.090,00 | ¥2.104,00 | ¥2.004,00 | 111,30K |
| 2026-06-23 | ¥2.069,00 | -6,00 % | ¥2.201,00 | ¥2.201,00 | ¥2.060,00 | 174,00K |
| 2026-06-22 | ¥2.201,00 | -2,35 % | ¥2.222,00 | ¥2.250,00 | ¥2.185,00 | 90,50K |
| 2026-06-19 | ¥2.254,00 | +2,27 % | ¥2.217,00 | ¥2.264,00 | ¥2.205,00 | 95,90K |
| 2026-06-18 | ¥2.204,00 | +0,87 % | ¥2.174,00 | ¥2.231,00 | ¥2.174,00 | 99,00K |
| 2026-06-17 | ¥2.185,00 | +7,16 % | ¥2.128,00 | ¥2.222,00 | ¥2.088,00 | 189,20K |
| 2026-06-16 | ¥2.039,00 | -1,02 % | ¥2.052,00 | ¥2.069,00 | ¥2.008,00 | 93,40K |
| 2026-06-15 | ¥2.060,00 | +2,13 % | ¥2.017,00 | ¥2.076,00 | ¥2.012,00 | 102,30K |
| 2026-06-12 | ¥2.017,00 | -0,20 % | ¥2.025,00 | ¥2.034,00 | ¥1.980,00 | 177,80K |
| 2026-06-11 | ¥2.021,00 | +1,25 % | ¥1.956,00 | ¥2.046,00 | ¥1.912,00 | 269,80K |
| 2026-06-10 | ¥1.996,00 | +1,47 % | ¥1.981,00 | ¥1.997,00 | ¥1.951,00 | 177,10K |
| 2026-06-09 | ¥1.967,00 | -1,85 % | ¥2.004,00 | ¥2.022,00 | ¥1.963,00 | 240,10K |
| 2026-06-08 | ¥2.004,00 | -2,00 % | ¥2.000,00 | ¥2.075,00 | ¥1.988,00 | 331,60K |
| 2026-06-05 | ¥2.045,00 | +2,40 % | ¥1.991,00 | ¥2.093,00 | ¥1.988,00 | 196,50K |
| 2026-06-04 | ¥1.997,00 | -2,35 % | ¥2.051,00 | ¥2.051,00 | ¥1.991,00 | 252,20K |
| 2026-06-03 | ¥2.045,00 | -5,54 % | ¥2.150,00 | ¥2.157,00 | ¥2.040,00 | 426,90K |
| 2026-06-02 | ¥2.165,00 | -1,50 % | ¥2.200,00 | ¥2.228,00 | ¥2.131,00 | 259,60K |
| 2026-06-01 | ¥2.198,00 | +1,57 % | ¥2.187,00 | ¥2.215,00 | ¥2.092,00 | 330,80K |
| 2026-05-29 | ¥2.164,00 | -1,46 % | ¥2.200,00 | ¥2.238,00 | ¥2.161,00 | 181,00K |
| 2026-05-28 | ¥2.196,00 | -2,62 % | ¥2.269,00 | ¥2.269,00 | ¥2.135,00 | 357,30K |
| 2026-05-27 | ¥2.255,00 | -3,18 % | ¥2.338,00 | ¥2.397,00 | ¥2.239,00 | 211,40K |
| 2026-05-26 | ¥2.329,00 | -1,36 % | ¥2.379,00 | ¥2.385,00 | ¥2.286,00 | 129,20K |
| 2026-05-25 | ¥2.361,00 | -2,11 % | ¥2.450,00 | ¥2.450,00 | ¥2.352,00 | 174,40K |