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
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

このページの先頭へ