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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/07/05 | 2,085 | 2,088 | 2,048 | 2,048 | 9,700 |
| 2024/07/04 | 2,078 | 2,085 | 2,072 | 2,085 | 600 |
| 2024/07/03 | 2,086 | 2,086 | 2,070 | 2,084 | 2,700 |
| 2024/07/02 | 2,091 | 2,091 | 2,087 | 2,088 | 800 |
| 2024/07/01 | 2,092 | 2,092 | 2,092 | 2,092 | 500 |
| 2024/06/28 | 2,092 | 2,092 | 2,061 | 2,092 | 1,500 |
| 2024/06/27 | 2,089 | 2,097 | 2,079 | 2,090 | 1,300 |
| 2024/06/26 | 2,094 | 2,095 | 2,092 | 2,095 | 900 |
| 2024/06/25 | 2,052 | 2,100 | 2,050 | 2,061 | 6,500 |
| 2024/06/24 | 2,094 | 2,100 | 2,094 | 2,100 | 1,200 |
| 2024/06/21 | 2,060 | 2,094 | 2,050 | 2,094 | 4,600 |
| 2024/06/20 | 2,058 | 2,059 | 2,050 | 2,059 | 300 |
| 2024/06/19 | 2,058 | 2,059 | 2,050 | 2,059 | 500 |
| 2024/06/17 | 2,041 | 2,063 | 2,030 | 2,057 | 6,100 |
| 2024/06/14 | 2,059 | 2,060 | 2,041 | 2,041 | 300 |
| 2024/06/13 | 2,043 | 2,060 | 2,043 | 2,059 | 1,200 |
| 2024/06/12 | 2,037 | 2,060 | 2,037 | 2,042 | 600 |
| 2024/06/10 | 2,055 | 2,055 | 2,055 | 2,055 | 1,500 |
| 2024/06/07 | 2,028 | 2,055 | 2,025 | 2,030 | 1,800 |
| 2024/06/06 | 2,050 | 2,050 | 2,019 | 2,050 | 600 |
| 2024/06/05 | 2,054 | 2,063 | 2,054 | 2,063 | 500 |
| 2024/06/04 | 2,064 | 2,069 | 2,032 | 2,044 | 10,200 |
| 2024/06/03 | 2,064 | 2,064 | 2,064 | 2,064 | 500 |
| 2024/05/31 | 2,084 | 2,084 | 2,024 | 2,065 | 3,700 |
| 2024/05/30 | 2,074 | 2,089 | 2,034 | 2,075 | 2,300 |
| 2024/05/29 | 2,070 | 2,094 | 2,067 | 2,094 | 1,000 |
| 2024/05/28 | 2,067 | 2,067 | 2,067 | 2,067 | 200 |
| 2024/05/27 | 2,081 | 2,100 | 2,061 | 2,068 | 1,800 |
| 2024/05/24 | 2,099 | 2,099 | 2,053 | 2,089 | 1,100 |
| 2024/05/23 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
| 2024/05/22 | 2,105 | 2,114 | 2,078 | 2,086 | 700 |
| 2024/05/20 | 2,096 | 2,120 | 2,096 | 2,118 | 1,500 |
| 2024/05/17 | 2,065 | 2,100 | 2,065 | 2,097 | 1,100 |
| 2024/05/16 | 2,034 | 2,100 | 2,031 | 2,060 | 13,400 |
| 2024/05/15 | 2,150 | 2,161 | 2,033 | 2,065 | 26,100 |
| 2024/05/14 | 2,112 | 2,164 | 2,112 | 2,161 | 700 |
| 2024/05/13 | 2,110 | 2,110 | 2,110 | 2,110 | 1,200 |
| 2024/05/10 | 2,130 | 2,130 | 2,104 | 2,104 | 1,100 |
| 2024/05/09 | 2,160 | 2,160 | 2,119 | 2,120 | 1,800 |
| 2024/05/08 | 2,123 | 2,124 | 2,123 | 2,124 | 200 |
| 2024/05/07 | 2,104 | 2,118 | 2,104 | 2,118 | 7,200 |
| 2024/05/02 | 2,053 | 2,100 | 2,022 | 2,100 | 7,100 |
| 2024/05/01 | 2,130 | 2,130 | 2,102 | 2,102 | 400 |
| 2024/04/30 | 2,127 | 2,127 | 2,099 | 2,106 | 1,200 |
| 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 |