日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ポーターズ(5126)の株価時系列情報

ポーターズ(5126)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 2,100 2,100 2,100 2,100 100
2024/04/25 2,114 2,114 2,114 2,114 700
2024/04/24 2,123 2,133 2,105 2,114 1,700
2024/04/23 2,228 2,229 2,173 2,173 400
2024/04/22 2,139 2,291 2,138 2,180 3,100
2024/04/19 2,120 2,120 2,081 2,095 1,900
2024/04/18 2,120 2,120 2,120 2,120 400
2024/04/17 2,110 2,128 2,110 2,119 600
2024/04/16 2,099 2,100 2,090 2,100 2,000
2024/04/15 2,119 2,119 2,099 2,099 600
2024/04/12 2,095 2,137 2,095 2,098 2,200
2024/04/11 2,124 2,124 2,095 2,095 300
2024/04/10 2,122 2,128 2,116 2,128 500
2024/04/08 2,100 2,150 2,100 2,122 1,900
2024/04/05 2,093 2,104 2,080 2,100 2,500
2024/04/04 2,087 2,100 2,085 2,093 700
2024/04/03 2,102 2,102 2,080 2,100 2,300
2024/04/02 2,154 2,154 2,100 2,105 1,500
2024/04/01 2,090 2,150 2,090 2,150 2,400
2024/03/29 2,135 2,140 2,100 2,100 5,100
2024/03/27 2,147 2,147 2,087 2,104 3,900
2024/03/26 2,130 2,150 2,130 2,145 600
2024/03/25 2,199 2,199 2,124 2,124 2,400
2024/03/22 2,163 2,200 2,163 2,164 900
2024/03/21 2,186 2,198 2,153 2,153 500
2024/03/19 2,150 2,185 2,141 2,184 2,600
2024/03/18 2,111 2,153 2,110 2,135 5,100
2024/03/15 2,116 2,152 2,116 2,116 1,700
2024/03/14 2,149 2,149 2,132 2,136 1,100
2024/03/13 2,189 2,189 2,136 2,154 900
2024/03/12 2,101 2,160 2,101 2,160 1,800
2024/03/11 2,182 2,182 2,130 2,130 2,300
2024/03/08 2,224 2,225 2,190 2,190 800
2024/03/07 2,176 2,183 2,136 2,183 3,200
2024/03/06 2,198 2,229 2,156 2,172 3,700
2024/03/05 2,180 2,201 2,180 2,200 2,000
2024/03/04 2,214 2,230 2,180 2,180 3,100
2024/03/01 2,240 2,300 2,160 2,201 5,500
2024/02/29 2,240 2,240 2,234 2,234 500
2024/02/28 2,315 2,315 2,240 2,240 6,700
2024/02/27 2,329 2,332 2,284 2,331 1,100
2024/02/26 2,337 2,344 2,303 2,339 1,800
2024/02/22 2,210 2,332 2,210 2,300 4,500
2024/02/21 2,229 2,246 2,185 2,209 2,100
2024/02/20 2,242 2,242 2,200 2,229 2,000
2024/02/19 2,171 2,236 2,140 2,236 2,700
2024/02/16 2,206 2,206 2,130 2,175 2,800
2024/02/15 2,186 2,218 2,163 2,199 1,600
2024/02/14 2,092 2,180 2,092 2,178 6,600
2024/02/13 2,162 2,171 2,063 2,091 28,300
2024/02/09 2,220 2,270 2,178 2,270 4,200
2024/02/08 2,270 2,270 2,234 2,234 500
2024/02/07 2,260 2,275 2,230 2,274 3,600
2024/02/06 2,264 2,282 2,240 2,255 1,300
2024/02/05 2,258 2,278 2,237 2,264 2,300
2024/02/02 2,236 2,252 2,201 2,215 2,200
2024/02/01 2,277 2,313 2,233 2,235 1,800
2024/01/31 2,374 2,374 2,260 2,327 5,800
2024/01/30 2,328 2,385 2,295 2,365 6,300
2024/01/29 2,350 2,350 2,299 2,322 3,800
2024/01/26 2,270 2,392 2,231 2,392 3,400
2024/01/25 2,188 2,350 2,170 2,282 10,000
2024/01/24 2,193 2,210 2,160 2,188 1,700
2024/01/23 2,198 2,231 2,131 2,200 6,100
2024/01/22 2,133 2,163 2,133 2,163 1,800
2024/01/19 2,055 2,146 2,050 2,100 1,600
2024/01/18 1,983 2,043 1,961 2,042 2,400
2024/01/17 2,022 2,022 1,983 1,983 5,700
2024/01/16 2,040 2,040 1,984 2,022 10,700
2024/01/15 2,100 2,110 2,020 2,031 7,800
2024/01/12 2,110 2,120 2,100 2,105 1,500
2024/01/11 2,160 2,160 2,109 2,110 1,400
2024/01/10 2,124 2,135 2,110 2,110 800
2024/01/09 2,095 2,107 2,093 2,105 1,200
2024/01/05 2,174 2,174 2,102 2,102 1,100
2024/01/04 2,150 2,218 2,110 2,180 3,000
2023/12/29 2,064 2,178 2,060 2,153 4,700
2023/12/28 2,029 2,030 2,016 2,016 2,400
2023/12/27 2,000 2,030 2,000 2,021 3,200
2023/12/26 2,013 2,013 2,000 2,000 1,100
2023/12/25 2,048 2,048 2,010 2,011 900
2023/12/22 2,006 2,028 2,006 2,015 800
2023/12/21 1,995 2,037 1,976 2,037 3,900
2023/12/20 1,979 2,001 1,979 1,995 1,600
2023/12/19 1,961 1,961 1,961 1,961 200
2023/12/18 1,989 1,989 1,956 1,956 2,400
2023/12/15 1,955 1,995 1,955 1,995 1,000
2023/12/14 1,984 1,984 1,950 1,950 800
2023/12/13 2,005 2,005 1,971 1,984 4,200
2023/12/12 1,948 1,997 1,948 1,965 4,600
2023/12/11 1,955 1,956 1,930 1,948 800
2023/12/08 1,930 1,942 1,920 1,920 8,600
2023/12/07 1,953 1,953 1,935 1,935 1,600
2023/12/06 1,950 1,960 1,948 1,952 1,900
2023/12/05 1,954 1,990 1,951 1,951 900
2023/12/04 1,999 1,999 1,960 1,993 700
2023/12/01 1,997 1,997 1,994 1,994 200
2023/11/30 2,011 2,011 1,930 1,979 3,500
2023/11/29 1,995 1,995 1,960 1,992 700
2023/11/28 2,007 2,007 1,955 1,955 800
2023/11/27 1,986 1,998 1,984 1,984 500
2023/11/24 1,966 1,967 1,934 1,965 4,200
2023/11/22 1,967 1,967 1,967 1,967 100
2023/11/21 2,006 2,010 1,972 1,972 3,200
2023/11/20 2,027 2,028 1,966 1,966 11,700
2023/11/17 1,977 1,977 1,827 1,907 15,800
2023/11/16 1,980 2,015 1,956 1,970 4,900
2023/11/15 2,023 2,025 1,965 2,000 17,000
2023/11/14 2,170 2,170 1,995 2,001 23,800
2023/11/13 2,229 2,230 2,102 2,170 20,800
2023/11/10 2,051 2,079 2,005 2,079 15,800
2023/11/09 2,062 2,062 2,031 2,056 1,500
2023/11/08 2,070 2,085 2,062 2,062 6,200
2023/11/07 2,089 2,090 2,070 2,070 400
2023/11/06 2,112 2,112 2,053 2,053 2,300
2023/11/02 2,067 2,067 2,045 2,045 700
2023/11/01 2,060 2,060 2,050 2,060 1,100
2023/10/31 2,062 2,062 1,984 2,048 2,200
2023/10/30 2,060 2,060 1,972 1,972 2,700
2023/10/27 2,000 2,060 2,000 2,060 900
2023/10/26 1,984 2,081 1,984 2,041 1,600
2023/10/25 2,150 2,150 2,061 2,061 1,200
2023/10/24 2,000 2,119 1,916 2,119 6,000
2023/10/23 2,080 2,080 1,962 2,010 7,400
2023/10/20 2,077 2,124 2,077 2,102 1,200
2023/10/19 2,126 2,126 2,082 2,100 500
2023/10/18 2,126 2,126 2,126 2,126 100
2023/10/17 2,177 2,177 2,081 2,101 5,300
2023/10/16 2,158 2,211 2,151 2,161 1,300
2023/10/13 2,154 2,247 2,114 2,181 2,000
2023/10/12 2,168 2,169 2,104 2,104 900
2023/10/11 2,194 2,220 2,193 2,218 1,900
2023/10/10 2,169 2,220 2,169 2,186 3,100
2023/10/06 2,081 2,169 2,075 2,169 1,500
2023/10/05 2,070 2,146 2,070 2,081 2,000
2023/10/04 2,051 2,106 2,027 2,071 11,500
2023/10/03 2,371 2,371 2,151 2,180 17,600
2023/10/02 2,339 2,440 2,310 2,321 6,800
2023/09/29 2,267 2,300 2,240 2,289 2,600
2023/09/28 2,215 2,274 2,200 2,230 3,200
2023/09/27 2,216 2,251 2,216 2,229 6,700
2023/09/26 2,216 2,216 2,216 2,216 100
2023/09/25 2,300 2,320 2,231 2,231 11,500
2023/09/22 2,135 2,200 2,135 2,200 4,500
2023/09/21 2,073 2,147 2,073 2,147 3,700
2023/09/20 2,111 2,121 2,050 2,093 6,600
2023/09/19 2,139 2,159 2,101 2,119 10,600
2023/09/15 2,180 2,197 2,134 2,138 2,400
2023/09/14 2,182 2,200 2,150 2,191 6,000
2023/09/13 2,264 2,264 2,130 2,201 15,300
2023/09/12 2,266 2,350 2,257 2,290 7,900
2023/09/11 2,299 2,303 2,241 2,270 6,600
2023/09/08 2,249 2,275 2,206 2,237 8,000
2023/09/07 2,360 2,360 2,255 2,299 5,200
2023/09/06 2,361 2,404 2,353 2,377 2,100
2023/09/05 2,331 2,405 2,331 2,386 7,400
2023/09/04 2,433 2,433 2,350 2,351 9,600
2023/09/01 2,500 2,500 2,445 2,445 9,300
2023/08/31 2,554 2,554 2,460 2,500 6,600
2023/08/30 2,566 2,567 2,488 2,515 1,400
2023/08/29 2,554 2,569 2,473 2,550 2,600
2023/08/28 2,540 2,550 2,457 2,540 4,100
2023/08/25 2,520 2,520 2,495 2,496 1,700
2023/08/24 2,529 2,550 2,503 2,511 2,500
2023/08/23 2,464 2,530 2,464 2,529 4,000
2023/08/22 2,608 2,608 2,455 2,455 3,700
2023/08/21 2,619 2,678 2,558 2,558 7,600
2023/08/18 2,425 2,571 2,381 2,571 7,100
2023/08/17 2,412 2,499 2,380 2,499 8,800
2023/08/16 2,225 2,471 2,212 2,445 12,400
2023/08/15 2,279 2,325 2,206 2,325 16,300
2023/08/14 2,327 2,327 2,100 2,280 54,900
2023/08/10 1,921 1,950 1,911 1,927 8,600
2023/08/09 1,916 1,955 1,916 1,929 1,700
2023/08/08 1,950 1,950 1,921 1,935 5,000
2023/08/07 1,925 1,963 1,907 1,928 3,000
2023/08/04 1,920 1,955 1,920 1,925 3,200
2023/08/03 1,956 1,973 1,902 1,902 2,300
2023/08/02 1,975 1,975 1,975 1,975 100
2023/08/01 1,950 1,998 1,950 1,970 2,400
2023/07/31 1,998 1,998 1,942 1,975 5,700
2023/07/28 1,967 1,998 1,950 1,998 6,000
2023/07/27 1,998 1,998 1,967 1,967 2,100
2023/07/26 1,991 1,994 1,971 1,983 3,000
2023/07/25 1,998 1,998 1,965 1,965 1,800
2023/07/24 2,012 2,012 1,975 1,998 6,200
2023/07/21 2,047 2,047 2,002 2,013 1,700
2023/07/20 1,988 2,010 1,988 2,008 2,000
2023/07/19 1,975 1,984 1,970 1,973 3,100
2023/07/18 1,975 1,995 1,953 1,954 3,800
2023/07/14 1,950 1,972 1,942 1,972 1,600
2023/07/13 1,955 1,994 1,955 1,971 1,700
2023/07/12 1,980 1,980 1,935 1,968 3,100
2023/07/11 1,982 1,986 1,981 1,985 500
2023/07/10 1,970 2,018 1,970 2,015 1,500
2023/07/07 2,055 2,055 1,980 1,997 8,200
2023/07/06 2,068 2,094 2,044 2,045 3,000
2023/07/05 2,068 2,130 2,068 2,069 5,100
2023/07/04 2,045 2,098 2,038 2,091 8,200
2023/07/03 2,035 2,050 2,001 2,045 10,200

このページの先頭へ