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
2022/12/30 1,847 1,857 1,805 1,805 7,100
2022/12/29 1,800 1,822 1,762 1,791 7,900
2022/12/28 1,783 1,833 1,760 1,820 6,500
2022/12/27 1,735 1,833 1,716 1,805 16,000
2022/12/26 1,761 1,761 1,710 1,713 5,800
2022/12/23 1,775 1,792 1,717 1,721 17,900
2022/12/22 1,725 1,799 1,716 1,775 17,200
2022/12/21 1,686 1,727 1,667 1,706 5,400
2022/12/20 1,875 1,876 1,679 1,690 35,100
2022/12/19 1,840 1,868 1,820 1,856 7,500
2022/12/16 1,829 1,850 1,811 1,837 7,300
2022/12/15 1,870 1,900 1,822 1,856 11,500
2022/12/14 1,756 1,867 1,756 1,860 21,500
2022/12/13 1,804 1,829 1,738 1,743 18,200
2022/12/12 1,793 1,834 1,792 1,804 12,700
2022/12/09 1,820 1,860 1,820 1,827 13,700
2022/12/08 1,938 1,939 1,780 1,802 75,300
2022/12/07 1,940 1,960 1,897 1,934 29,700
2022/12/06 1,992 2,026 1,957 1,963 14,100
2022/12/05 1,991 2,045 1,926 2,018 25,400
2022/12/02 1,986 2,039 1,948 1,992 36,400
2022/12/01 2,038 2,038 1,983 1,990 33,000
2022/11/30 1,999 2,040 1,974 2,004 78,000
2022/11/29 2,150 2,150 1,971 1,993 148,400
2022/11/28 2,218 2,218 2,140 2,153 11,800
2022/11/25 2,188 2,220 2,152 2,196 12,300
2022/11/24 2,175 2,197 2,136 2,190 17,200
2022/11/22 2,197 2,200 2,131 2,131 12,800
2022/11/21 2,216 2,224 2,178 2,197 9,500
2022/11/18 2,131 2,218 2,106 2,216 12,300
2022/11/17 2,150 2,166 2,091 2,131 20,800
2022/11/16 2,190 2,250 2,153 2,162 24,200
2022/11/15 2,195 2,287 2,190 2,240 11,000
2022/11/14 2,280 2,310 2,224 2,245 13,300
2022/11/11 2,250 2,320 2,195 2,315 18,200
2022/11/10 2,129 2,240 2,028 2,224 36,800
2022/11/09 2,261 2,274 2,122 2,130 60,300
2022/11/08 2,351 2,404 2,305 2,325 30,200
2022/11/07 2,446 2,446 2,332 2,399 25,200
2022/11/04 2,279 2,396 2,274 2,396 23,000
2022/11/02 2,300 2,337 2,262 2,329 14,400
2022/11/01 2,436 2,436 2,302 2,334 24,800
2022/10/31 2,359 2,491 2,300 2,461 38,700
2022/10/28 2,283 2,340 2,241 2,259 15,700
2022/10/27 2,329 2,329 2,232 2,310 16,200
2022/10/26 2,332 2,349 2,275 2,330 9,700
2022/10/25 2,300 2,340 2,279 2,340 10,500
2022/10/24 2,275 2,349 2,250 2,299 23,100
2022/10/21 2,250 2,303 2,222 2,231 27,800
2022/10/20 2,362 2,400 2,266 2,333 21,300
2022/10/19 2,373 2,445 2,325 2,412 27,600
2022/10/18 2,240 2,388 2,230 2,323 27,700
2022/10/17 2,180 2,260 2,155 2,240 50,700
2022/10/14 2,250 2,377 2,242 2,280 78,900
2022/10/13 2,354 2,377 2,175 2,200 100,700
2022/10/12 2,495 2,495 2,390 2,396 36,400
2022/10/11 2,421 2,547 2,415 2,516 61,100
2022/10/07 2,708 2,779 2,556 2,557 106,900
2022/10/06 2,580 2,799 2,535 2,742 222,600
2022/10/05 2,708 2,858 2,589 2,630 263,800
2022/10/04 2,705 2,798 2,626 2,750 259,000
2022/10/03 3,000 3,060 2,600 2,670 667,400
2022/09/30 3,275 3,460 2,902 3,100 777,500

このページの先頭へ