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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/11 | 1,903 | 1,903 | 1,896 | 1,896 | 300 |
| 2025/03/10 | 1,994 | 1,994 | 1,925 | 1,930 | 1,100 |
| 2025/03/07 | 2,034 | 2,072 | 2,014 | 2,014 | 800 |
| 2025/03/06 | 2,077 | 2,077 | 2,077 | 2,077 | 1,300 |
| 2025/03/05 | 2,075 | 2,075 | 2,074 | 2,074 | 200 |
| 2025/03/04 | 2,024 | 2,090 | 2,000 | 2,090 | 1,500 |
| 2025/03/03 | 2,017 | 2,088 | 2,017 | 2,057 | 1,700 |
| 2025/02/28 | 2,088 | 2,088 | 2,036 | 2,041 | 1,700 |
| 2025/02/27 | 2,079 | 2,091 | 2,016 | 2,090 | 1,700 |
| 2025/02/26 | 2,199 | 2,199 | 2,050 | 2,100 | 4,800 |
| 2025/02/25 | 1,976 | 2,250 | 1,976 | 2,118 | 22,700 |
| 2025/02/21 | 1,928 | 1,928 | 1,888 | 1,896 | 700 |
| 2025/02/20 | 1,914 | 1,938 | 1,911 | 1,938 | 3,600 |
| 2025/02/19 | 1,892 | 1,922 | 1,883 | 1,917 | 2,600 |
| 2025/02/18 | 1,937 | 1,937 | 1,883 | 1,883 | 2,800 |
| 2025/02/17 | 1,926 | 1,939 | 1,926 | 1,939 | 700 |
| 2025/02/14 | 1,893 | 1,928 | 1,893 | 1,926 | 3,200 |
| 2025/02/13 | 1,873 | 1,893 | 1,873 | 1,893 | 300 |
| 2025/02/12 | 1,878 | 1,913 | 1,855 | 1,913 | 6,500 |
| 2025/02/10 | 1,997 | 1,997 | 1,822 | 1,855 | 26,700 |
| 2025/02/07 | 2,006 | 2,006 | 2,004 | 2,004 | 400 |
| 2025/02/06 | 2,019 | 2,019 | 2,002 | 2,002 | 300 |
| 2025/02/04 | 1,995 | 2,023 | 1,995 | 2,023 | 600 |
| 2025/01/31 | 2,028 | 2,029 | 2,022 | 2,022 | 700 |
| 2025/01/30 | 2,001 | 2,032 | 2,001 | 2,020 | 2,000 |
| 2025/01/28 | 2,008 | 2,032 | 2,008 | 2,032 | 500 |
| 2025/01/27 | 2,012 | 2,030 | 2,000 | 2,030 | 1,300 |
| 2025/01/23 | 1,999 | 2,029 | 1,999 | 2,000 | 1,900 |
| 2025/01/22 | 2,007 | 2,007 | 2,007 | 2,007 | 100 |
| 2025/01/21 | 2,029 | 2,029 | 2,029 | 2,029 | 100 |
| 2025/01/20 | 2,032 | 2,032 | 2,025 | 2,029 | 1,000 |
| 2025/01/17 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2025/01/16 | 1,995 | 2,033 | 1,995 | 2,033 | 600 |
| 2025/01/15 | 1,997 | 2,039 | 1,997 | 2,039 | 1,100 |
| 2025/01/14 | 1,979 | 2,016 | 1,965 | 1,965 | 1,100 |
| 2025/01/10 | 2,048 | 2,050 | 2,000 | 2,000 | 1,200 |
| 2025/01/09 | 2,021 | 2,054 | 2,021 | 2,049 | 300 |
| 2025/01/08 | 2,023 | 2,023 | 2,023 | 2,023 | 100 |
| 2025/01/07 | 2,056 | 2,056 | 2,038 | 2,038 | 400 |
| 2025/01/06 | 2,078 | 2,100 | 2,078 | 2,096 | 1,100 |
| 2024/12/30 | 2,044 | 2,044 | 2,039 | 2,039 | 500 |
| 2024/12/27 | 1,964 | 2,054 | 1,964 | 2,028 | 700 |
| 2024/12/26 | 1,994 | 2,012 | 1,975 | 1,975 | 1,300 |
| 2024/12/25 | 2,029 | 2,038 | 1,969 | 2,038 | 600 |
| 2024/12/24 | 2,029 | 2,029 | 2,029 | 2,029 | 100 |
| 2024/12/23 | 2,034 | 2,034 | 2,034 | 2,034 | 100 |
| 2024/12/20 | 2,034 | 2,034 | 2,034 | 2,034 | 100 |
| 2024/12/19 | 2,084 | 2,084 | 2,084 | 2,084 | 200 |
| 2024/12/18 | 2,100 | 2,100 | 2,082 | 2,084 | 1,700 |
| 2024/12/17 | 2,080 | 2,100 | 2,080 | 2,100 | 600 |
| 2024/12/13 | 2,084 | 2,084 | 2,083 | 2,083 | 700 |
| 2024/12/12 | 2,134 | 2,134 | 2,134 | 2,134 | 100 |
| 2024/12/11 | 2,090 | 2,130 | 2,090 | 2,130 | 4,700 |
| 2024/12/10 | 2,099 | 2,099 | 2,088 | 2,088 | 2,800 |
| 2024/12/09 | 2,020 | 2,029 | 2,020 | 2,028 | 4,300 |
| 2024/12/05 | 2,004 | 2,027 | 2,004 | 2,027 | 1,800 |
| 2024/12/04 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
| 2024/12/03 | 2,026 | 2,026 | 2,020 | 2,026 | 800 |
| 2024/12/02 | 2,029 | 2,029 | 2,027 | 2,027 | 200 |
| 2024/11/29 | 2,028 | 2,028 | 2,010 | 2,026 | 2,300 |
| 2024/11/28 | 2,010 | 2,025 | 2,002 | 2,025 | 2,700 |
| 2024/11/27 | 2,010 | 2,024 | 2,010 | 2,024 | 1,200 |
| 2024/11/26 | 2,000 | 2,025 | 2,000 | 2,025 | 3,200 |
| 2024/11/25 | 1,971 | 2,010 | 1,971 | 2,010 | 6,400 |
| 2024/11/22 | 1,970 | 1,999 | 1,970 | 1,970 | 900 |
| 2024/11/21 | 1,966 | 1,980 | 1,966 | 1,970 | 800 |
| 2024/11/20 | 2,000 | 2,000 | 1,980 | 1,999 | 2,000 |
| 2024/11/19 | 1,988 | 1,990 | 1,988 | 1,990 | 1,000 |
| 2024/11/18 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2024/11/15 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
| 2024/11/14 | 2,021 | 2,021 | 1,951 | 1,991 | 1,200 |
| 2024/11/13 | 1,928 | 2,021 | 1,911 | 2,021 | 12,000 |
| 2024/11/12 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2024/11/11 | 1,995 | 2,021 | 1,995 | 2,016 | 700 |
| 2024/11/08 | 1,990 | 1,990 | 1,950 | 1,960 | 700 |
| 2024/11/07 | 1,940 | 1,990 | 1,940 | 1,990 | 500 |
| 2024/11/05 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/11/01 | 2,013 | 2,015 | 1,970 | 1,988 | 1,200 |
| 2024/10/31 | 2,022 | 2,022 | 2,013 | 2,013 | 700 |
| 2024/10/30 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
| 2024/10/25 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
| 2024/10/24 | 1,961 | 2,020 | 1,960 | 2,020 | 500 |
| 2024/10/23 | 1,998 | 2,023 | 1,990 | 1,999 | 1,300 |
| 2024/10/22 | 2,023 | 2,023 | 2,023 | 2,023 | 200 |
| 2024/10/21 | 1,999 | 2,023 | 1,995 | 2,023 | 1,000 |
| 2024/10/17 | 1,999 | 2,014 | 1,999 | 2,014 | 600 |
| 2024/10/16 | 2,005 | 2,039 | 1,999 | 2,002 | 800 |
| 2024/10/15 | 2,005 | 2,028 | 2,003 | 2,025 | 1,100 |
| 2024/10/11 | 2,009 | 2,028 | 2,009 | 2,028 | 500 |
| 2024/10/10 | 2,026 | 2,026 | 2,008 | 2,009 | 700 |
| 2024/10/09 | 2,025 | 2,047 | 2,025 | 2,028 | 1,300 |
| 2024/10/08 | 2,003 | 2,034 | 2,001 | 2,026 | 2,300 |
| 2024/10/07 | 2,036 | 2,036 | 2,007 | 2,007 | 300 |
| 2024/10/04 | 2,020 | 2,036 | 2,010 | 2,036 | 500 |
| 2024/10/03 | 2,010 | 2,036 | 2,010 | 2,036 | 500 |
| 2024/10/02 | 2,025 | 2,037 | 2,015 | 2,030 | 1,300 |
| 2024/10/01 | 2,039 | 2,039 | 2,015 | 2,037 | 1,800 |
| 2024/09/30 | 2,058 | 2,058 | 2,046 | 2,046 | 600 |
| 2024/09/27 | 2,030 | 2,100 | 2,030 | 2,075 | 2,200 |
| 2024/09/26 | 2,013 | 2,049 | 2,005 | 2,005 | 1,200 |
| 2024/09/25 | 2,095 | 2,095 | 2,027 | 2,027 | 6,700 |
| 2024/09/24 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2024/09/20 | 2,099 | 2,099 | 2,095 | 2,095 | 200 |
| 2024/09/19 | 2,094 | 2,100 | 2,094 | 2,099 | 1,900 |
| 2024/09/18 | 2,021 | 2,175 | 2,021 | 2,094 | 4,700 |
| 2024/09/17 | 1,995 | 2,027 | 1,995 | 2,027 | 3,500 |
| 2024/09/13 | 1,999 | 2,000 | 1,999 | 2,000 | 300 |
| 2024/09/12 | 1,999 | 2,027 | 1,999 | 2,027 | 1,000 |
| 2024/09/11 | 1,995 | 2,028 | 1,995 | 2,028 | 1,800 |
| 2024/09/10 | 1,999 | 1,999 | 1,995 | 1,995 | 500 |
| 2024/09/09 | 1,977 | 2,018 | 1,977 | 1,980 | 1,600 |
| 2024/09/06 | 1,998 | 2,018 | 1,970 | 2,000 | 7,100 |
| 2024/09/05 | 1,966 | 1,999 | 1,966 | 1,999 | 1,100 |
| 2024/09/04 | 1,944 | 1,972 | 1,929 | 1,972 | 600 |
| 2024/09/03 | 1,984 | 1,984 | 1,984 | 1,984 | 100 |
| 2024/09/02 | 1,955 | 1,985 | 1,955 | 1,985 | 1,000 |
| 2024/08/30 | 1,945 | 1,956 | 1,945 | 1,955 | 700 |
| 2024/08/29 | 1,944 | 1,944 | 1,912 | 1,920 | 1,100 |
| 2024/08/28 | 1,919 | 1,945 | 1,919 | 1,945 | 1,300 |
| 2024/08/26 | 1,943 | 1,950 | 1,920 | 1,920 | 600 |
| 2024/08/23 | 1,939 | 1,961 | 1,939 | 1,961 | 500 |
| 2024/08/21 | 1,906 | 1,927 | 1,906 | 1,927 | 600 |
| 2024/08/20 | 1,950 | 1,974 | 1,922 | 1,922 | 1,900 |
| 2024/08/19 | 1,953 | 1,953 | 1,920 | 1,950 | 1,100 |
| 2024/08/16 | 1,915 | 1,959 | 1,915 | 1,952 | 1,800 |
| 2024/08/15 | 1,934 | 2,018 | 1,929 | 1,939 | 9,200 |
| 2024/08/14 | 1,975 | 1,975 | 1,900 | 1,934 | 14,000 |
| 2024/08/13 | 1,907 | 2,015 | 1,907 | 2,014 | 2,600 |
| 2024/08/09 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2024/08/08 | 1,962 | 1,962 | 1,950 | 1,950 | 200 |
| 2024/08/07 | 1,835 | 1,990 | 1,835 | 1,962 | 4,600 |
| 2024/08/06 | 1,750 | 1,876 | 1,730 | 1,835 | 4,300 |
| 2024/08/05 | 1,830 | 1,830 | 1,659 | 1,659 | 34,800 |
| 2024/08/02 | 2,059 | 2,059 | 1,950 | 1,950 | 6,700 |
| 2024/08/01 | 2,085 | 2,085 | 2,066 | 2,066 | 2,100 |
| 2024/07/31 | 2,084 | 2,096 | 2,065 | 2,096 | 2,300 |
| 2024/07/30 | 2,083 | 2,085 | 2,083 | 2,084 | 700 |
| 2024/07/29 | 2,084 | 2,084 | 2,083 | 2,083 | 1,100 |
| 2024/07/26 | 2,084 | 2,084 | 2,084 | 2,084 | 100 |
| 2024/07/25 | 2,081 | 2,100 | 2,060 | 2,084 | 3,700 |
| 2024/07/24 | 2,077 | 2,115 | 2,077 | 2,081 | 700 |
| 2024/07/23 | 2,100 | 2,118 | 2,100 | 2,117 | 1,000 |
| 2024/07/22 | 2,115 | 2,115 | 2,065 | 2,100 | 900 |
| 2024/07/19 | 2,119 | 2,119 | 2,071 | 2,118 | 500 |
| 2024/07/18 | 2,100 | 2,120 | 2,076 | 2,120 | 600 |
| 2024/07/17 | 2,085 | 2,130 | 2,085 | 2,126 | 2,600 |
| 2024/07/16 | 2,085 | 2,089 | 2,066 | 2,085 | 1,600 |
| 2024/07/12 | 2,082 | 2,082 | 2,062 | 2,082 | 1,200 |
| 2024/07/11 | 2,050 | 2,092 | 2,036 | 2,080 | 7,100 |
| 2024/07/10 | 2,069 | 2,069 | 2,058 | 2,058 | 200 |
| 2024/07/09 | 2,068 | 2,070 | 2,055 | 2,069 | 1,100 |
| 2024/07/08 | 2,050 | 2,069 | 2,050 | 2,069 | 2,300 |