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 |
|---|---|---|---|---|---|
| 2026/03/09 | 1,519 | 1,561 | 1,519 | 1,561 | 700 |
| 2026/03/06 | 1,571 | 1,599 | 1,569 | 1,599 | 600 |
| 2026/03/05 | 1,586 | 1,586 | 1,571 | 1,571 | 400 |
| 2026/03/04 | 1,563 | 1,596 | 1,557 | 1,585 | 1,100 |
| 2026/03/03 | 1,592 | 1,599 | 1,553 | 1,585 | 3,700 |
| 2026/03/02 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2026/02/27 | 1,592 | 1,592 | 1,592 | 1,592 | 200 |
| 2026/02/26 | 1,500 | 1,598 | 1,500 | 1,591 | 5,200 |
| 2026/02/25 | 1,500 | 1,500 | 1,499 | 1,499 | 200 |
| 2026/02/24 | 1,500 | 1,500 | 1,476 | 1,495 | 1,300 |
| 2026/02/20 | 1,544 | 1,544 | 1,535 | 1,535 | 3,100 |
| 2026/02/19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2026/02/18 | 1,480 | 1,540 | 1,480 | 1,540 | 600 |
| 2026/02/17 | 1,495 | 1,533 | 1,472 | 1,485 | 2,700 |
| 2026/02/16 | 1,559 | 1,609 | 1,529 | 1,535 | 6,200 |
| 2026/02/13 | 1,640 | 1,650 | 1,578 | 1,639 | 3,700 |
| 2026/02/12 | 1,659 | 1,680 | 1,653 | 1,680 | 1,500 |
| 2026/02/10 | 1,678 | 1,705 | 1,670 | 1,699 | 2,800 |
| 2026/02/09 | 1,682 | 1,687 | 1,673 | 1,687 | 1,100 |
| 2026/02/06 | 1,687 | 1,687 | 1,683 | 1,683 | 500 |
| 2026/02/05 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2026/02/03 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
| 2026/02/02 | 1,689 | 1,729 | 1,689 | 1,729 | 600 |
| 2026/01/30 | 1,700 | 1,713 | 1,695 | 1,695 | 2,400 |
| 2026/01/29 | 1,684 | 1,698 | 1,679 | 1,698 | 1,400 |
| 2026/01/28 | 1,698 | 1,698 | 1,697 | 1,697 | 600 |
| 2026/01/26 | 1,673 | 1,699 | 1,669 | 1,697 | 700 |
| 2026/01/23 | 1,670 | 1,703 | 1,668 | 1,701 | 700 |
| 2026/01/22 | 1,674 | 1,674 | 1,669 | 1,669 | 3,300 |
| 2026/01/21 | 1,714 | 1,714 | 1,675 | 1,714 | 600 |
| 2026/01/20 | 1,717 | 1,717 | 1,700 | 1,714 | 700 |
| 2026/01/19 | 1,706 | 1,706 | 1,701 | 1,701 | 200 |
| 2026/01/16 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2026/01/15 | 1,729 | 1,730 | 1,729 | 1,729 | 700 |
| 2026/01/14 | 1,708 | 1,731 | 1,696 | 1,724 | 1,500 |
| 2026/01/13 | 1,731 | 1,731 | 1,707 | 1,707 | 300 |
| 2026/01/09 | 1,680 | 1,740 | 1,680 | 1,739 | 4,800 |
| 2026/01/08 | 1,681 | 1,682 | 1,675 | 1,680 | 2,400 |
| 2026/01/07 | 1,694 | 1,694 | 1,685 | 1,685 | 1,200 |
| 2026/01/06 | 1,680 | 1,700 | 1,666 | 1,697 | 3,600 |
| 2026/01/05 | 1,705 | 1,736 | 1,680 | 1,680 | 3,900 |
| 2025/12/30 | 1,762 | 1,762 | 1,735 | 1,735 | 300 |
| 2025/12/29 | 1,786 | 1,786 | 1,762 | 1,762 | 500 |
| 2025/12/26 | 1,720 | 1,746 | 1,710 | 1,746 | 1,900 |
| 2025/12/25 | 1,726 | 1,726 | 1,725 | 1,725 | 400 |
| 2025/12/24 | 1,743 | 1,744 | 1,700 | 1,731 | 3,500 |
| 2025/12/23 | 1,735 | 1,757 | 1,735 | 1,746 | 2,700 |
| 2025/12/22 | 1,759 | 1,759 | 1,732 | 1,732 | 900 |
| 2025/12/19 | 1,759 | 1,759 | 1,733 | 1,759 | 3,700 |
| 2025/12/17 | 1,750 | 1,759 | 1,750 | 1,759 | 500 |
| 2025/12/16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2025/12/15 | 1,768 | 1,768 | 1,763 | 1,763 | 300 |
| 2025/12/12 | 1,795 | 1,795 | 1,761 | 1,785 | 2,000 |
| 2025/12/10 | 1,819 | 1,819 | 1,819 | 1,819 | 200 |
| 2025/12/09 | 1,780 | 1,820 | 1,780 | 1,820 | 500 |
| 2025/12/08 | 1,789 | 1,828 | 1,788 | 1,817 | 900 |
| 2025/12/05 | 1,815 | 1,815 | 1,796 | 1,796 | 1,300 |
| 2025/12/04 | 1,824 | 1,850 | 1,815 | 1,850 | 1,200 |
| 2025/12/03 | 1,837 | 1,838 | 1,810 | 1,810 | 1,300 |
| 2025/12/02 | 1,830 | 1,850 | 1,811 | 1,850 | 500 |
| 2025/12/01 | 1,811 | 1,830 | 1,800 | 1,829 | 1,200 |
| 2025/11/28 | 1,844 | 1,844 | 1,810 | 1,811 | 800 |
| 2025/11/27 | 1,820 | 1,862 | 1,791 | 1,845 | 3,300 |
| 2025/11/26 | 1,777 | 1,817 | 1,777 | 1,785 | 500 |
| 2025/11/25 | 1,792 | 1,805 | 1,792 | 1,805 | 1,100 |
| 2025/11/21 | 1,788 | 1,799 | 1,763 | 1,799 | 3,200 |
| 2025/11/20 | 1,839 | 1,840 | 1,800 | 1,828 | 1,500 |
| 2025/11/19 | 1,840 | 1,880 | 1,840 | 1,879 | 500 |
| 2025/11/18 | 1,786 | 1,880 | 1,786 | 1,880 | 1,000 |
| 2025/11/17 | 1,844 | 1,844 | 1,782 | 1,822 | 1,200 |
| 2025/11/13 | 1,907 | 1,924 | 1,907 | 1,924 | 500 |
| 2025/11/12 | 1,924 | 1,924 | 1,924 | 1,924 | 300 |
| 2025/11/10 | 1,885 | 1,925 | 1,885 | 1,925 | 200 |
| 2025/11/07 | 1,922 | 1,925 | 1,922 | 1,925 | 500 |
| 2025/11/05 | 1,919 | 1,922 | 1,882 | 1,882 | 500 |
| 2025/10/31 | 1,883 | 1,935 | 1,848 | 1,922 | 5,300 |
| 2025/10/29 | 1,830 | 1,896 | 1,830 | 1,848 | 6,600 |
| 2025/10/27 | 1,826 | 1,866 | 1,826 | 1,828 | 700 |
| 2025/10/24 | 1,841 | 1,881 | 1,841 | 1,841 | 1,300 |
| 2025/10/23 | 1,827 | 1,850 | 1,827 | 1,841 | 1,300 |
| 2025/10/22 | 1,826 | 1,826 | 1,826 | 1,826 | 100 |
| 2025/10/21 | 1,830 | 1,830 | 1,826 | 1,826 | 200 |
| 2025/10/20 | 1,841 | 1,866 | 1,837 | 1,841 | 1,300 |
| 2025/10/17 | 1,823 | 1,841 | 1,786 | 1,841 | 2,300 |
| 2025/10/16 | 1,839 | 1,839 | 1,791 | 1,823 | 1,400 |
| 2025/10/15 | 1,831 | 1,839 | 1,830 | 1,839 | 500 |
| 2025/10/14 | 1,844 | 1,851 | 1,800 | 1,840 | 2,300 |
| 2025/10/10 | 1,884 | 1,897 | 1,881 | 1,884 | 1,500 |
| 2025/10/09 | 1,873 | 1,898 | 1,873 | 1,898 | 1,600 |
| 2025/10/08 | 1,873 | 1,873 | 1,873 | 1,873 | 100 |
| 2025/10/07 | 1,891 | 1,891 | 1,850 | 1,891 | 600 |
| 2025/10/03 | 1,861 | 1,901 | 1,861 | 1,901 | 700 |
| 2025/10/02 | 1,926 | 1,931 | 1,891 | 1,900 | 1,200 |
| 2025/10/01 | 1,886 | 1,920 | 1,886 | 1,920 | 700 |
| 2025/09/30 | 1,880 | 1,907 | 1,880 | 1,907 | 800 |
| 2025/09/29 | 1,886 | 1,886 | 1,870 | 1,882 | 500 |
| 2025/09/25 | 1,874 | 1,923 | 1,865 | 1,890 | 4,700 |
| 2025/09/24 | 1,903 | 1,926 | 1,870 | 1,914 | 6,600 |
| 2025/09/19 | 1,940 | 1,943 | 1,910 | 1,943 | 1,100 |
| 2025/09/18 | 1,959 | 1,975 | 1,940 | 1,940 | 3,400 |
| 2025/09/17 | 1,985 | 1,985 | 1,949 | 1,977 | 500 |
| 2025/09/16 | 1,988 | 1,990 | 1,941 | 1,951 | 4,800 |
| 2025/09/12 | 1,936 | 2,015 | 1,936 | 1,975 | 1,500 |
| 2025/09/11 | 1,936 | 1,974 | 1,935 | 1,938 | 1,700 |
| 2025/09/10 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2025/09/09 | 1,935 | 1,975 | 1,935 | 1,975 | 700 |
| 2025/09/08 | 1,947 | 1,958 | 1,947 | 1,951 | 400 |
| 2025/09/05 | 1,965 | 2,004 | 1,964 | 1,964 | 1,400 |
| 2025/09/04 | 1,971 | 1,971 | 1,971 | 1,971 | 100 |
| 2025/09/03 | 2,020 | 2,020 | 1,965 | 1,970 | 1,300 |
| 2025/09/02 | 1,963 | 2,025 | 1,963 | 2,025 | 1,500 |
| 2025/09/01 | 1,967 | 1,973 | 1,965 | 1,965 | 300 |
| 2025/08/29 | 1,990 | 2,045 | 1,967 | 1,967 | 10,800 |
| 2025/08/27 | 1,950 | 1,950 | 1,950 | 1,950 | 800 |
| 2025/08/26 | 1,958 | 1,958 | 1,958 | 1,958 | 100 |
| 2025/08/25 | 1,970 | 1,975 | 1,970 | 1,975 | 500 |
| 2025/08/22 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
| 2025/08/21 | 1,980 | 1,980 | 1,965 | 1,965 | 200 |
| 2025/08/20 | 1,980 | 1,995 | 1,939 | 1,995 | 1,000 |
| 2025/08/18 | 1,931 | 1,998 | 1,931 | 1,980 | 7,200 |
| 2025/08/15 | 1,940 | 1,969 | 1,929 | 1,931 | 4,700 |
| 2025/08/14 | 1,941 | 1,979 | 1,939 | 1,948 | 900 |
| 2025/08/12 | 1,947 | 1,947 | 1,937 | 1,937 | 200 |
| 2025/08/08 | 1,945 | 1,947 | 1,945 | 1,947 | 400 |
| 2025/08/06 | 1,962 | 1,962 | 1,962 | 1,962 | 300 |
| 2025/08/04 | 1,963 | 1,963 | 1,963 | 1,963 | 100 |
| 2025/08/01 | 1,963 | 1,963 | 1,963 | 1,963 | 200 |
| 2025/07/31 | 1,987 | 1,989 | 1,966 | 1,966 | 700 |
| 2025/07/30 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
| 2025/07/29 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2025/07/28 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2025/07/25 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2025/07/24 | 2,019 | 2,019 | 2,019 | 2,019 | 100 |
| 2025/07/23 | 2,000 | 2,022 | 2,000 | 2,022 | 3,600 |
| 2025/07/22 | 1,988 | 2,024 | 1,986 | 2,024 | 3,700 |
| 2025/07/18 | 1,950 | 1,998 | 1,950 | 1,988 | 1,200 |
| 2025/07/17 | 1,966 | 2,140 | 1,940 | 1,941 | 22,900 |
| 2025/07/16 | 1,938 | 2,095 | 1,920 | 1,926 | 16,800 |
| 2025/07/15 | 1,938 | 1,978 | 1,938 | 1,978 | 1,300 |
| 2025/07/14 | 1,932 | 1,955 | 1,932 | 1,935 | 800 |
| 2025/07/11 | 1,988 | 1,988 | 1,935 | 1,935 | 1,000 |
| 2025/07/10 | 1,920 | 1,979 | 1,920 | 1,951 | 3,400 |
| 2025/07/09 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2025/07/08 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2025/07/07 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2025/06/30 | 1,960 | 1,960 | 1,960 | 1,960 | 300 |
| 2025/06/27 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 2025/06/26 | 1,980 | 1,980 | 1,940 | 1,950 | 600 |
| 2025/06/25 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2025/06/24 | 1,900 | 1,940 | 1,900 | 1,940 | 500 |
| 2025/06/20 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
| 2025/06/16 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
| 2025/06/12 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
| 2025/06/09 | 1,942 | 1,945 | 1,905 | 1,945 | 800 |
| 2025/06/06 | 1,982 | 1,982 | 1,982 | 1,982 | 100 |
| 2025/06/05 | 1,926 | 1,943 | 1,926 | 1,942 | 1,000 |
| 2025/06/04 | 1,939 | 2,220 | 1,939 | 1,964 | 15,900 |
| 2025/06/03 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
| 2025/06/02 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
| 2025/05/30 | 1,987 | 1,987 | 1,983 | 1,983 | 500 |
| 2025/05/29 | 1,957 | 1,957 | 1,950 | 1,950 | 300 |
| 2025/05/28 | 1,997 | 1,997 | 1,997 | 1,997 | 200 |
| 2025/05/27 | 1,900 | 1,999 | 1,900 | 1,999 | 3,500 |
| 2025/05/23 | 1,949 | 1,959 | 1,930 | 1,930 | 1,200 |
| 2025/05/22 | 1,984 | 1,989 | 1,984 | 1,989 | 700 |
| 2025/05/16 | 1,940 | 1,976 | 1,896 | 1,976 | 2,500 |
| 2025/05/15 | 1,987 | 1,987 | 1,940 | 1,940 | 200 |
| 2025/05/14 | 1,989 | 1,989 | 1,900 | 1,949 | 5,500 |
| 2025/05/13 | 1,910 | 2,039 | 1,910 | 2,039 | 800 |
| 2025/05/12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2025/05/08 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2025/05/07 | 2,040 | 2,050 | 2,040 | 2,050 | 1,100 |
| 2025/05/01 | 1,965 | 2,009 | 1,965 | 1,980 | 1,200 |
| 2025/04/30 | 1,934 | 1,934 | 1,901 | 1,921 | 500 |
| 2025/04/28 | 1,949 | 1,979 | 1,949 | 1,974 | 300 |
| 2025/04/25 | 2,039 | 2,039 | 1,989 | 1,989 | 200 |
| 2025/04/24 | 1,935 | 2,000 | 1,933 | 1,999 | 1,200 |
| 2025/04/23 | 1,951 | 1,955 | 1,911 | 1,947 | 700 |
| 2025/04/22 | 1,900 | 2,100 | 1,871 | 1,966 | 6,200 |
| 2025/04/21 | 1,859 | 1,899 | 1,859 | 1,899 | 700 |
| 2025/04/14 | 1,895 | 1,895 | 1,843 | 1,843 | 200 |
| 2025/04/09 | 1,846 | 1,846 | 1,815 | 1,815 | 300 |
| 2025/04/08 | 1,966 | 1,966 | 1,926 | 1,926 | 500 |
| 2025/04/07 | 1,833 | 1,880 | 1,750 | 1,879 | 6,800 |
| 2025/04/04 | 1,870 | 1,886 | 1,850 | 1,850 | 1,200 |
| 2025/04/03 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2025/04/02 | 1,910 | 1,920 | 1,910 | 1,920 | 300 |
| 2025/04/01 | 1,907 | 1,907 | 1,907 | 1,907 | 100 |
| 2025/03/31 | 1,988 | 1,988 | 1,912 | 1,913 | 1,600 |
| 2025/03/28 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2025/03/27 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2025/03/25 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2025/03/24 | 1,990 | 1,999 | 1,990 | 1,993 | 1,000 |
| 2025/03/21 | 2,000 | 2,000 | 1,990 | 1,990 | 200 |
| 2025/03/19 | 1,974 | 2,005 | 1,974 | 2,005 | 200 |
| 2025/03/18 | 2,002 | 2,024 | 2,000 | 2,024 | 500 |
| 2025/03/17 | 1,975 | 2,040 | 1,975 | 2,015 | 1,400 |
| 2025/03/14 | 1,918 | 1,972 | 1,918 | 1,972 | 900 |
| 2025/03/13 | 1,902 | 1,902 | 1,901 | 1,901 | 200 |
| 2025/03/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |