5126 ポーターズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,966 | 1,980 | 1,966 | 1,970 | 800 | 1,970 |
| 2024-11-20 | 2,000 | 2,000 | 1,980 | 1,999 | 2,000 | 1,999 |
| 2024-11-19 | 1,988 | 1,990 | 1,988 | 1,990 | 1,000 | 1,990 |
| 2024-11-18 | 1,988 | 1,988 | 1,988 | 1,988 | 100 | 1,988 |
| 2024-11-15 | 1,991 | 1,991 | 1,991 | 1,991 | 100 | 1,991 |
| 2024-11-14 | 2,021 | 2,021 | 1,951 | 1,991 | 1,200 | 1,991 |
| 2024-11-13 | 1,928 | 2,021 | 1,911 | 2,021 | 12,000 | 2,021 |
| 2024-11-12 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2024-11-11 | 1,995 | 2,021 | 1,995 | 2,016 | 700 | 2,016 |
| 2024-11-08 | 1,990 | 1,990 | 1,950 | 1,960 | 700 | 1,960 |
| 2024-11-07 | 1,940 | 1,990 | 1,940 | 1,990 | 500 | 1,990 |
| 2024-11-06 | - | - | - | 1,980 | - | 1,980 |
| 2024-11-05 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2024-11-01 | 2,013 | 2,015 | 1,970 | 1,988 | 1,200 | 1,988 |
| 2024-10-31 | 2,022 | 2,022 | 2,013 | 2,013 | 700 | 2,013 |
| 2024-10-30 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,985 |
| 2024-10-29 | - | - | - | 1,985 | - | 1,985 |
| 2024-10-28 | - | - | - | 1,985 | - | 1,985 |
| 2024-10-25 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,985 |
| 2024-10-24 | 1,961 | 2,020 | 1,960 | 2,020 | 500 | 2,020 |
| 2024-10-23 | 1,998 | 2,023 | 1,990 | 1,999 | 1,300 | 1,999 |
| 2024-10-22 | 2,023 | 2,023 | 2,023 | 2,023 | 200 | 2,023 |
| 2024-10-21 | 1,999 | 2,023 | 1,995 | 2,023 | 1,000 | 2,023 |
| 2024-10-18 | - | - | - | 2,014 | - | 2,014 |
| 2024-10-17 | 1,999 | 2,014 | 1,999 | 2,014 | 600 | 2,014 |
| 2024-10-16 | 2,005 | 2,039 | 1,999 | 2,002 | 800 | 2,002 |
| 2024-10-15 | 2,005 | 2,028 | 2,003 | 2,025 | 1,100 | 2,025 |
| 2024-10-11 | 2,009 | 2,028 | 2,009 | 2,028 | 500 | 2,028 |
| 2024-10-10 | 2,026 | 2,026 | 2,008 | 2,009 | 700 | 2,009 |
| 2024-10-09 | 2,025 | 2,047 | 2,025 | 2,028 | 1,300 | 2,028 |
| 2024-10-08 | 2,003 | 2,034 | 2,001 | 2,026 | 2,300 | 2,026 |
| 2024-10-07 | 2,036 | 2,036 | 2,007 | 2,007 | 300 | 2,007 |
| 2024-10-04 | 2,020 | 2,036 | 2,010 | 2,036 | 500 | 2,036 |
| 2024-10-03 | 2,010 | 2,036 | 2,010 | 2,036 | 500 | 2,036 |
| 2024-10-02 | 2,025 | 2,037 | 2,015 | 2,030 | 1,300 | 2,030 |
| 2024-10-01 | 2,039 | 2,039 | 2,015 | 2,037 | 1,800 | 2,037 |
| 2024-09-30 | 2,058 | 2,058 | 2,046 | 2,046 | 600 | 2,046 |
| 2024-09-27 | 2,030 | 2,100 | 2,030 | 2,075 | 2,200 | 2,075 |
| 2024-09-26 | 2,013 | 2,049 | 2,005 | 2,005 | 1,200 | 2,005 |
| 2024-09-25 | 2,095 | 2,095 | 2,027 | 2,027 | 6,700 | 2,027 |
| 2024-09-24 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-09-20 | 2,099 | 2,099 | 2,095 | 2,095 | 200 | 2,095 |
| 2024-09-19 | 2,094 | 2,100 | 2,094 | 2,099 | 1,900 | 2,099 |
| 2024-09-18 | 2,021 | 2,175 | 2,021 | 2,094 | 4,700 | 2,094 |
| 2024-09-17 | 1,995 | 2,027 | 1,995 | 2,027 | 3,500 | 2,027 |
| 2024-09-13 | 1,999 | 2,000 | 1,999 | 2,000 | 300 | 2,000 |
| 2024-09-12 | 1,999 | 2,027 | 1,999 | 2,027 | 1,000 | 2,027 |
| 2024-09-11 | 1,995 | 2,028 | 1,995 | 2,028 | 1,800 | 2,028 |
| 2024-09-10 | 1,999 | 1,999 | 1,995 | 1,995 | 500 | 1,995 |
| 2024-09-09 | 1,977 | 2,018 | 1,977 | 1,980 | 1,600 | 1,980 |
| 2024-09-06 | 1,998 | 2,018 | 1,970 | 2,000 | 7,100 | 2,000 |
| 2024-09-05 | 1,966 | 1,999 | 1,966 | 1,999 | 1,100 | 1,999 |
| 2024-09-04 | 1,944 | 1,972 | 1,929 | 1,972 | 600 | 1,972 |
| 2024-09-03 | 1,984 | 1,984 | 1,984 | 1,984 | 100 | 1,984 |
| 2024-09-02 | 1,955 | 1,985 | 1,955 | 1,985 | 1,000 | 1,985 |
| 2024-08-30 | 1,945 | 1,956 | 1,945 | 1,955 | 700 | 1,955 |
| 2024-08-29 | 1,944 | 1,944 | 1,912 | 1,920 | 1,100 | 1,920 |
| 2024-08-28 | 1,919 | 1,945 | 1,919 | 1,945 | 1,300 | 1,945 |
| 2024-08-27 | - | - | - | 1,920 | - | 1,920 |
| 2024-08-26 | 1,943 | 1,950 | 1,920 | 1,920 | 600 | 1,920 |
| 2024-08-23 | 1,939 | 1,961 | 1,939 | 1,961 | 500 | 1,961 |
| 2024-08-22 | - | - | - | 1,927 | - | 1,927 |
| 2024-08-21 | 1,906 | 1,927 | 1,906 | 1,927 | 600 | 1,927 |
| 2024-08-20 | 1,950 | 1,974 | 1,922 | 1,922 | 1,900 | 1,922 |
| 2024-08-19 | 1,953 | 1,953 | 1,920 | 1,950 | 1,100 | 1,950 |
| 2024-08-16 | 1,915 | 1,959 | 1,915 | 1,952 | 1,800 | 1,952 |
| 2024-08-15 | 1,934 | 2,018 | 1,929 | 1,939 | 9,200 | 1,939 |
| 2024-08-14 | 1,975 | 1,975 | 1,900 | 1,934 | 14,000 | 1,934 |
| 2024-08-13 | 1,907 | 2,015 | 1,907 | 2,014 | 2,600 | 2,014 |
| 2024-08-09 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2024-08-08 | 1,962 | 1,962 | 1,950 | 1,950 | 200 | 1,950 |
| 2024-08-07 | 1,835 | 1,990 | 1,835 | 1,962 | 4,600 | 1,962 |
| 2024-08-06 | 1,750 | 1,876 | 1,730 | 1,835 | 4,300 | 1,835 |
| 2024-08-05 | 1,830 | 1,830 | 1,659 | 1,659 | 34,800 | 1,659 |
| 2024-08-02 | 2,059 | 2,059 | 1,950 | 1,950 | 6,700 | 1,950 |
| 2024-08-01 | 2,085 | 2,085 | 2,066 | 2,066 | 2,100 | 2,066 |
| 2024-07-31 | 2,084 | 2,096 | 2,065 | 2,096 | 2,300 | 2,096 |
| 2024-07-30 | 2,083 | 2,085 | 2,083 | 2,084 | 700 | 2,084 |
| 2024-07-29 | 2,084 | 2,084 | 2,083 | 2,083 | 1,100 | 2,083 |
| 2024-07-26 | 2,084 | 2,084 | 2,084 | 2,084 | 100 | 2,084 |
| 2024-07-25 | 2,081 | 2,100 | 2,060 | 2,084 | 3,700 | 2,084 |
| 2024-07-24 | 2,077 | 2,115 | 2,077 | 2,081 | 700 | 2,081 |
| 2024-07-23 | 2,100 | 2,118 | 2,100 | 2,117 | 1,000 | 2,117 |
| 2024-07-22 | 2,115 | 2,115 | 2,065 | 2,100 | 900 | 2,100 |
| 2024-07-19 | 2,119 | 2,119 | 2,071 | 2,118 | 500 | 2,118 |
| 2024-07-18 | 2,100 | 2,120 | 2,076 | 2,120 | 600 | 2,120 |
| 2024-07-17 | 2,085 | 2,130 | 2,085 | 2,126 | 2,600 | 2,126 |
| 2024-07-16 | 2,085 | 2,089 | 2,066 | 2,085 | 1,600 | 2,085 |
| 2024-07-12 | 2,082 | 2,082 | 2,062 | 2,082 | 1,200 | 2,082 |
| 2024-07-11 | 2,050 | 2,092 | 2,036 | 2,080 | 7,100 | 2,080 |
| 2024-07-10 | 2,069 | 2,069 | 2,058 | 2,058 | 200 | 2,058 |
| 2024-07-09 | 2,068 | 2,070 | 2,055 | 2,069 | 1,100 | 2,069 |
| 2024-07-08 | 2,050 | 2,069 | 2,050 | 2,069 | 2,300 | 2,069 |
| 2024-07-05 | 2,085 | 2,088 | 2,048 | 2,048 | 9,700 | 2,048 |
| 2024-07-04 | 2,078 | 2,085 | 2,072 | 2,085 | 600 | 2,085 |
| 2024-07-03 | 2,086 | 2,086 | 2,070 | 2,084 | 2,700 | 2,084 |
| 2024-07-02 | 2,091 | 2,091 | 2,087 | 2,088 | 800 | 2,088 |
| 2024-07-01 | 2,092 | 2,092 | 2,092 | 2,092 | 500 | 2,092 |
| 2024-06-28 | 2,092 | 2,092 | 2,061 | 2,092 | 1,500 | 2,092 |
| 2024-06-27 | 2,089 | 2,097 | 2,079 | 2,090 | 1,300 | 2,090 |
| 2024-06-26 | 2,094 | 2,095 | 2,092 | 2,095 | 900 | 2,095 |
| 2024-06-25 | 2,052 | 2,100 | 2,050 | 2,061 | 6,500 | 2,061 |
| 2024-06-24 | 2,094 | 2,100 | 2,094 | 2,100 | 1,200 | 2,100 |
| 2024-06-21 | 2,060 | 2,094 | 2,050 | 2,094 | 4,600 | 2,094 |
| 2024-06-20 | 2,058 | 2,059 | 2,050 | 2,059 | 300 | 2,059 |
| 2024-06-19 | 2,058 | 2,059 | 2,050 | 2,059 | 500 | 2,059 |
| 2024-06-18 | - | - | - | 2,057 | - | 2,057 |
| 2024-06-17 | 2,041 | 2,063 | 2,030 | 2,057 | 6,100 | 2,057 |
| 2024-06-14 | 2,059 | 2,060 | 2,041 | 2,041 | 300 | 2,041 |
| 2024-06-13 | 2,043 | 2,060 | 2,043 | 2,059 | 1,200 | 2,059 |
| 2024-06-12 | 2,037 | 2,060 | 2,037 | 2,042 | 600 | 2,042 |
| 2024-06-11 | - | - | - | 2,055 | - | 2,055 |
| 2024-06-10 | 2,055 | 2,055 | 2,055 | 2,055 | 1,500 | 2,055 |
| 2024-06-07 | 2,028 | 2,055 | 2,025 | 2,030 | 1,800 | 2,030 |
| 2024-06-06 | 2,050 | 2,050 | 2,019 | 2,050 | 600 | 2,050 |
| 2024-06-05 | 2,054 | 2,063 | 2,054 | 2,063 | 500 | 2,063 |
| 2024-06-04 | 2,064 | 2,069 | 2,032 | 2,044 | 10,200 | 2,044 |
| 2024-06-03 | 2,064 | 2,064 | 2,064 | 2,064 | 500 | 2,064 |
| 2024-05-31 | 2,084 | 2,084 | 2,024 | 2,065 | 3,700 | 2,065 |
| 2024-05-30 | 2,074 | 2,089 | 2,034 | 2,075 | 2,300 | 2,075 |
| 2024-05-29 | 2,070 | 2,094 | 2,067 | 2,094 | 1,000 | 2,094 |
| 2024-05-28 | 2,067 | 2,067 | 2,067 | 2,067 | 200 | 2,067 |
| 2024-05-27 | 2,081 | 2,100 | 2,061 | 2,068 | 1,800 | 2,068 |
| 2024-05-24 | 2,099 | 2,099 | 2,053 | 2,089 | 1,100 | 2,089 |
| 2024-05-23 | 2,100 | 2,100 | 2,100 | 2,100 | 300 | 2,100 |
| 2024-05-22 | 2,105 | 2,114 | 2,078 | 2,086 | 700 | 2,086 |
| 2024-05-21 | - | - | - | 2,118 | - | 2,118 |
| 2024-05-20 | 2,096 | 2,120 | 2,096 | 2,118 | 1,500 | 2,118 |
| 2024-05-17 | 2,065 | 2,100 | 2,065 | 2,097 | 1,100 | 2,097 |
| 2024-05-16 | 2,034 | 2,100 | 2,031 | 2,060 | 13,400 | 2,060 |
| 2024-05-15 | 2,150 | 2,161 | 2,033 | 2,065 | 26,100 | 2,065 |
| 2024-05-14 | 2,112 | 2,164 | 2,112 | 2,161 | 700 | 2,161 |
| 2024-05-13 | 2,110 | 2,110 | 2,110 | 2,110 | 1,200 | 2,110 |
| 2024-05-10 | 2,130 | 2,130 | 2,104 | 2,104 | 1,100 | 2,104 |
| 2024-05-09 | 2,160 | 2,160 | 2,119 | 2,120 | 1,800 | 2,120 |
| 2024-05-08 | 2,123 | 2,124 | 2,123 | 2,124 | 200 | 2,124 |
| 2024-05-07 | 2,104 | 2,118 | 2,104 | 2,118 | 7,200 | 2,118 |
| 2024-05-02 | 2,053 | 2,100 | 2,022 | 2,100 | 7,100 | 2,100 |
| 2024-05-01 | 2,130 | 2,130 | 2,102 | 2,102 | 400 | 2,102 |
| 2024-04-30 | 2,127 | 2,127 | 2,099 | 2,106 | 1,200 | 2,106 |
| 2024-04-26 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 2024-04-25 | 2,114 | 2,114 | 2,114 | 2,114 | 700 | 2,114 |
| 2024-04-24 | 2,123 | 2,133 | 2,105 | 2,114 | 1,700 | 2,114 |
| 2024-04-23 | 2,228 | 2,229 | 2,173 | 2,173 | 400 | 2,173 |
| 2024-04-22 | 2,139 | 2,291 | 2,138 | 2,180 | 3,100 | 2,180 |
| 2024-04-19 | 2,120 | 2,120 | 2,081 | 2,095 | 1,900 | 2,095 |
| 2024-04-18 | 2,120 | 2,120 | 2,120 | 2,120 | 400 | 2,120 |
| 2024-04-17 | 2,110 | 2,128 | 2,110 | 2,119 | 600 | 2,119 |
| 2024-04-16 | 2,099 | 2,100 | 2,090 | 2,100 | 2,000 | 2,100 |
| 2024-04-15 | 2,119 | 2,119 | 2,099 | 2,099 | 600 | 2,099 |
| 2024-04-12 | 2,095 | 2,137 | 2,095 | 2,098 | 2,200 | 2,098 |
| 2024-04-11 | 2,124 | 2,124 | 2,095 | 2,095 | 300 | 2,095 |
| 2024-04-10 | 2,122 | 2,128 | 2,116 | 2,128 | 500 | 2,128 |
| 2024-04-09 | - | - | - | 2,122 | - | 2,122 |
| 2024-04-08 | 2,100 | 2,150 | 2,100 | 2,122 | 1,900 | 2,122 |
| 2024-04-05 | 2,093 | 2,104 | 2,080 | 2,100 | 2,500 | 2,100 |
| 2024-04-04 | 2,087 | 2,100 | 2,085 | 2,093 | 700 | 2,093 |
| 2024-04-03 | 2,102 | 2,102 | 2,080 | 2,100 | 2,300 | 2,100 |
| 2024-04-02 | 2,154 | 2,154 | 2,100 | 2,105 | 1,500 | 2,105 |
| 2024-04-01 | 2,090 | 2,150 | 2,090 | 2,150 | 2,400 | 2,150 |
| 2024-03-29 | 2,135 | 2,140 | 2,100 | 2,100 | 5,100 | 2,100 |
| 2024-03-28 | - | - | - | 2,104 | - | 2,104 |
| 2024-03-27 | 2,147 | 2,147 | 2,087 | 2,104 | 3,900 | 2,104 |
| 2024-03-26 | 2,130 | 2,150 | 2,130 | 2,145 | 600 | 2,145 |
| 2024-03-25 | 2,199 | 2,199 | 2,124 | 2,124 | 2,400 | 2,124 |
| 2024-03-22 | 2,163 | 2,200 | 2,163 | 2,164 | 900 | 2,164 |
| 2024-03-21 | 2,186 | 2,198 | 2,153 | 2,153 | 500 | 2,153 |
| 2024-03-19 | 2,150 | 2,185 | 2,141 | 2,184 | 2,600 | 2,184 |
| 2024-03-18 | 2,111 | 2,153 | 2,110 | 2,135 | 5,100 | 2,135 |
| 2024-03-15 | 2,116 | 2,152 | 2,116 | 2,116 | 1,700 | 2,116 |
| 2024-03-14 | 2,149 | 2,149 | 2,132 | 2,136 | 1,100 | 2,136 |
| 2024-03-13 | 2,189 | 2,189 | 2,136 | 2,154 | 900 | 2,154 |
| 2024-03-12 | 2,101 | 2,160 | 2,101 | 2,160 | 1,800 | 2,160 |
| 2024-03-11 | 2,182 | 2,182 | 2,130 | 2,130 | 2,300 | 2,130 |
| 2024-03-08 | 2,224 | 2,225 | 2,190 | 2,190 | 800 | 2,190 |
| 2024-03-07 | 2,176 | 2,183 | 2,136 | 2,183 | 3,200 | 2,183 |
| 2024-03-06 | 2,198 | 2,229 | 2,156 | 2,172 | 3,700 | 2,172 |
| 2024-03-05 | 2,180 | 2,201 | 2,180 | 2,200 | 2,000 | 2,200 |
| 2024-03-04 | 2,214 | 2,230 | 2,180 | 2,180 | 3,100 | 2,180 |
| 2024-03-01 | 2,240 | 2,300 | 2,160 | 2,201 | 5,500 | 2,201 |
| 2024-02-29 | 2,240 | 2,240 | 2,234 | 2,234 | 500 | 2,234 |
| 2024-02-28 | 2,315 | 2,315 | 2,240 | 2,240 | 6,700 | 2,240 |
| 2024-02-27 | 2,329 | 2,332 | 2,284 | 2,331 | 1,100 | 2,331 |
| 2024-02-26 | 2,337 | 2,344 | 2,303 | 2,339 | 1,800 | 2,339 |
| 2024-02-22 | 2,210 | 2,332 | 2,210 | 2,300 | 4,500 | 2,300 |
| 2024-02-21 | 2,229 | 2,246 | 2,185 | 2,209 | 2,100 | 2,209 |
| 2024-02-20 | 2,242 | 2,242 | 2,200 | 2,229 | 2,000 | 2,229 |
| 2024-02-19 | 2,171 | 2,236 | 2,140 | 2,236 | 2,700 | 2,236 |
| 2024-02-16 | 2,206 | 2,206 | 2,130 | 2,175 | 2,800 | 2,175 |
| 2024-02-15 | 2,186 | 2,218 | 2,163 | 2,199 | 1,600 | 2,199 |
| 2024-02-14 | 2,092 | 2,180 | 2,092 | 2,178 | 6,600 | 2,178 |
| 2024-02-13 | 2,162 | 2,171 | 2,063 | 2,091 | 28,300 | 2,091 |
| 2024-02-09 | 2,220 | 2,270 | 2,178 | 2,270 | 4,200 | 2,270 |
| 2024-02-08 | 2,270 | 2,270 | 2,234 | 2,234 | 500 | 2,234 |
| 2024-02-07 | 2,260 | 2,275 | 2,230 | 2,274 | 3,600 | 2,274 |
| 2024-02-06 | 2,264 | 2,282 | 2,240 | 2,255 | 1,300 | 2,255 |
| 2024-02-05 | 2,258 | 2,278 | 2,237 | 2,264 | 2,300 | 2,264 |
| 2024-02-02 | 2,236 | 2,252 | 2,201 | 2,215 | 2,200 | 2,215 |
| 2024-02-01 | 2,277 | 2,313 | 2,233 | 2,235 | 1,800 | 2,235 |
| 2024-01-31 | 2,374 | 2,374 | 2,260 | 2,327 | 5,800 | 2,327 |
| 2024-01-30 | 2,328 | 2,385 | 2,295 | 2,365 | 6,300 | 2,365 |
| 2024-01-29 | 2,350 | 2,350 | 2,299 | 2,322 | 3,800 | 2,322 |
| 2024-01-26 | 2,270 | 2,392 | 2,231 | 2,392 | 3,400 | 2,392 |
| 2024-01-25 | 2,188 | 2,350 | 2,170 | 2,282 | 10,000 | 2,282 |
| 2024-01-24 | 2,193 | 2,210 | 2,160 | 2,188 | 1,700 | 2,188 |
| 2024-01-23 | 2,198 | 2,231 | 2,131 | 2,200 | 6,100 | 2,200 |
| 2024-01-22 | 2,133 | 2,163 | 2,133 | 2,163 | 1,800 | 2,163 |
| 2024-01-19 | 2,055 | 2,146 | 2,050 | 2,100 | 1,600 | 2,100 |
| 2024-01-18 | 1,983 | 2,043 | 1,961 | 2,042 | 2,400 | 2,042 |
| 2024-01-17 | 2,022 | 2,022 | 1,983 | 1,983 | 5,700 | 1,983 |
| 2024-01-16 | 2,040 | 2,040 | 1,984 | 2,022 | 10,700 | 2,022 |
| 2024-01-15 | 2,100 | 2,110 | 2,020 | 2,031 | 7,800 | 2,031 |
| 2024-01-12 | 2,110 | 2,120 | 2,100 | 2,105 | 1,500 | 2,105 |
| 2024-01-11 | 2,160 | 2,160 | 2,109 | 2,110 | 1,400 | 2,110 |
| 2024-01-10 | 2,124 | 2,135 | 2,110 | 2,110 | 800 | 2,110 |
| 2024-01-09 | 2,095 | 2,107 | 2,093 | 2,105 | 1,200 | 2,105 |
| 2024-01-05 | 2,174 | 2,174 | 2,102 | 2,102 | 1,100 | 2,102 |
| 2024-01-04 | 2,150 | 2,218 | 2,110 | 2,180 | 3,000 | 2,180 |
分割・併合履歴 ： なし
