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 |
|---|---|---|---|---|---|
| 2024/05/08 | 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 |