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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
