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
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
2023/06/30 2,047 2,047 2,006 2,019 1,200
2023/06/29 2,019 2,047 2,003 2,047 1,400
2023/06/28 2,044 2,044 2,015 2,032 1,900
2023/06/27 2,032 2,044 2,031 2,044 700
2023/06/26 2,080 2,086 2,059 2,059 2,100
2023/06/23 2,094 2,096 2,031 2,035 1,800
2023/06/22 2,070 2,082 2,055 2,060 2,000
2023/06/21 2,065 2,096 2,065 2,080 3,200
2023/06/20 2,060 2,080 2,046 2,080 2,400
2023/06/19 2,025 2,089 1,990 2,060 7,000
2023/06/16 2,029 2,029 1,982 1,985 700
2023/06/15 1,997 2,047 1,920 2,015 3,000
2023/06/14 2,040 2,040 1,964 1,992 5,500
2023/06/13 2,029 2,041 2,014 2,024 4,800
2023/06/12 2,029 2,030 1,986 2,030 5,400
2023/06/09 1,999 2,010 1,952 1,998 3,300
2023/06/08 1,965 1,999 1,932 1,999 7,000
2023/06/07 2,010 2,010 1,961 1,965 1,700
2023/06/06 2,014 2,018 1,995 2,000 900
2023/06/05 2,001 2,020 2,000 2,019 1,300
2023/06/02 1,967 2,001 1,967 2,001 400
2023/06/01 1,973 2,000 1,970 1,972 2,400
2023/05/31 2,012 2,012 2,000 2,000 400
2023/05/30 1,957 2,019 1,930 2,009 3,500
2023/05/29 1,916 1,945 1,916 1,937 4,100
2023/05/26 1,914 1,915 1,883 1,896 4,000
2023/05/25 1,915 1,917 1,849 1,914 10,200
2023/05/24 1,910 1,939 1,910 1,921 1,600
2023/05/23 2,025 2,025 1,906 1,906 11,900
2023/05/22 1,975 2,022 1,970 2,022 2,300
2023/05/19 1,999 1,999 1,970 1,976 2,200
2023/05/18 2,044 2,045 1,971 1,989 4,300
2023/05/17 1,977 2,027 1,977 2,019 3,700
2023/05/16 2,101 2,136 1,935 1,998 15,500
2023/05/15 2,155 2,163 2,042 2,117 15,600
2023/05/12 2,051 2,117 2,005 2,099 18,400
2023/05/11 2,051 2,085 2,050 2,051 7,300
2023/05/10 2,016 2,081 2,000 2,069 4,800
2023/05/09 2,009 2,025 1,998 2,025 1,100
2023/05/08 1,980 2,040 1,971 2,016 5,000
2023/05/02 1,987 1,987 1,967 1,980 1,700
2023/05/01 1,962 1,981 1,962 1,971 2,500
2023/04/28 1,988 1,988 1,961 1,962 2,100
2023/04/27 1,969 1,989 1,965 1,989 1,800
2023/04/26 1,975 1,989 1,954 1,984 2,100
2023/04/25 1,976 1,990 1,926 1,990 11,500
2023/04/24 2,010 2,010 1,974 1,976 5,300
2023/04/21 2,001 2,005 1,950 1,997 9,700
2023/04/20 2,060 2,060 1,993 2,000 9,200
2023/04/19 2,084 2,084 2,050 2,075 2,900
2023/04/18 2,033 2,098 2,014 2,084 3,800
2023/04/17 2,049 2,076 2,026 2,042 7,200
2023/04/14 2,111 2,160 2,099 2,099 4,800
2023/04/13 2,120 2,190 2,099 2,110 9,300
2023/04/12 2,098 2,125 2,062 2,125 12,000
2023/04/11 2,100 2,111 2,060 2,094 8,000
2023/04/10 2,091 2,130 2,078 2,100 6,700
2023/04/07 2,047 2,076 2,011 2,076 8,600
2023/04/06 1,960 2,049 1,958 2,044 7,200
2023/04/05 2,053 2,080 1,961 1,961 13,000
2023/04/04 2,136 2,136 2,062 2,075 7,000
2023/04/03 2,081 2,149 2,081 2,136 11,300
2023/03/31 2,219 2,219 2,088 2,102 23,600
2023/03/30 2,185 2,250 2,165 2,227 15,400
2023/03/29 2,058 2,193 2,058 2,169 21,800
2023/03/28 2,100 2,120 2,060 2,060 14,100
2023/03/27 2,125 2,129 2,060 2,099 8,300
2023/03/24 2,115 2,116 2,057 2,076 7,600
2023/03/23 2,032 2,110 2,003 2,102 18,400
2023/03/22 1,976 2,038 1,966 2,017 17,900
2023/03/20 1,973 1,986 1,927 1,937 10,500
2023/03/17 1,900 1,976 1,890 1,958 9,200
2023/03/16 1,901 1,923 1,880 1,900 7,900
2023/03/15 1,886 1,948 1,886 1,939 2,600
2023/03/14 1,962 1,962 1,869 1,910 16,300
2023/03/13 1,921 1,962 1,873 1,950 14,700
2023/03/10 1,946 1,987 1,926 1,966 17,100
2023/03/09 1,998 1,998 1,935 1,967 9,900
2023/03/08 1,949 1,981 1,938 1,981 21,400
2023/03/07 1,891 1,953 1,891 1,949 12,300
2023/03/06 1,914 1,930 1,885 1,923 11,100
2023/03/03 1,958 1,958 1,868 1,910 13,400
2023/03/02 1,921 1,945 1,907 1,927 9,100
2023/03/01 1,970 1,970 1,911 1,932 9,500
2023/02/28 1,945 1,960 1,926 1,955 7,400
2023/02/27 1,898 1,920 1,863 1,920 15,100
2023/02/24 1,914 1,941 1,893 1,902 17,000
2023/02/22 1,957 1,965 1,891 1,895 33,700
2023/02/21 2,021 2,080 1,987 2,007 25,500
2023/02/20 2,103 2,103 2,002 2,019 21,000
2023/02/17 2,016 2,079 1,982 2,069 35,000
2023/02/16 2,010 2,111 2,010 2,016 66,400
2023/02/15 1,799 1,970 1,785 1,970 131,200
2023/02/14 1,841 1,852 1,748 1,783 82,300
2023/02/13 1,900 1,929 1,840 1,840 185,300
2023/02/10 2,277 2,293 2,206 2,275 60,400
2023/02/09 2,222 2,279 2,176 2,256 25,000
2023/02/08 2,298 2,298 2,220 2,243 20,500
2023/02/07 2,236 2,285 2,197 2,274 15,300
2023/02/06 2,214 2,265 2,183 2,255 18,200
2023/02/03 2,177 2,230 2,120 2,152 20,600
2023/02/02 2,077 2,180 2,077 2,177 24,800
2023/02/01 2,088 2,088 2,009 2,027 17,800
2023/01/31 2,068 2,087 2,036 2,061 7,400
2023/01/30 2,174 2,174 2,024 2,035 33,500
2023/01/27 2,184 2,184 2,071 2,149 26,500
2023/01/26 2,079 2,169 2,050 2,145 39,100
2023/01/25 2,025 2,050 2,010 2,029 7,100
2023/01/24 1,997 2,048 1,940 2,048 27,900
2023/01/23 1,921 1,990 1,910 1,979 11,700
2023/01/20 1,900 1,900 1,860 1,881 12,300
2023/01/19 1,923 1,928 1,880 1,900 4,300
2023/01/18 1,880 1,985 1,862 1,925 11,000
2023/01/17 1,899 1,908 1,866 1,880 5,500
2023/01/16 1,886 1,900 1,868 1,899 8,900
2023/01/13 1,899 1,927 1,889 1,915 4,800
2023/01/12 1,967 1,967 1,860 1,880 18,300
2023/01/11 1,965 1,965 1,907 1,927 7,100
2023/01/10 1,844 2,000 1,844 1,925 25,000
2023/01/06 1,810 1,837 1,789 1,804 3,500
2023/01/05 1,820 1,828 1,791 1,802 4,600
2023/01/04 1,805 1,825 1,796 1,820 5,000

このページの先頭へ