5126 ポーターズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | - | - | - | 1,976 | - | 1,976 |
| 2025-05-19 | - | - | - | 1,976 | - | 1,976 |
| 2025-05-16 | 1,940 | 1,976 | 1,896 | 1,976 | 2,500 | 1,976 |
| 2025-05-15 | 1,987 | 1,987 | 1,940 | 1,940 | 200 | 1,940 |
| 2025-05-14 | 1,989 | 1,989 | 1,900 | 1,949 | 5,500 | 1,949 |
| 2025-05-13 | 1,910 | 2,039 | 1,910 | 2,039 | 800 | 2,039 |
| 2025-05-12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2025-05-09 | - | - | - | 2,000 | - | 2,000 |
| 2025-05-08 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2025-05-07 | 2,040 | 2,050 | 2,040 | 2,050 | 1,100 | 2,050 |
| 2025-05-02 | - | - | - | 1,980 | - | 1,980 |
| 2025-05-01 | 1,965 | 2,009 | 1,965 | 1,980 | 1,200 | 1,980 |
| 2025-04-30 | 1,934 | 1,934 | 1,901 | 1,921 | 500 | 1,921 |
| 2025-04-28 | 1,949 | 1,979 | 1,949 | 1,974 | 300 | 1,974 |
| 2025-04-25 | 2,039 | 2,039 | 1,989 | 1,989 | 200 | 1,989 |
| 2025-04-24 | 1,935 | 2,000 | 1,933 | 1,999 | 1,200 | 1,999 |
| 2025-04-23 | 1,951 | 1,955 | 1,911 | 1,947 | 700 | 1,947 |
| 2025-04-22 | 1,900 | 2,100 | 1,871 | 1,966 | 6,200 | 1,966 |
| 2025-04-21 | 1,859 | 1,899 | 1,859 | 1,899 | 700 | 1,899 |
| 2025-04-18 | - | - | - | 1,843 | - | 1,843 |
| 2025-04-17 | - | - | - | 1,843 | - | 1,843 |
| 2025-04-16 | - | - | - | 1,843 | - | 1,843 |
| 2025-04-15 | - | - | - | 1,843 | - | 1,843 |
| 2025-04-14 | 1,895 | 1,895 | 1,843 | 1,843 | 200 | 1,843 |
| 2025-04-11 | - | - | - | 1,815 | - | 1,815 |
| 2025-04-10 | - | - | - | 1,815 | - | 1,815 |
| 2025-04-09 | 1,846 | 1,846 | 1,815 | 1,815 | 300 | 1,815 |
| 2025-04-08 | 1,966 | 1,966 | 1,926 | 1,926 | 500 | 1,926 |
| 2025-04-07 | 1,833 | 1,880 | 1,750 | 1,879 | 6,800 | 1,879 |
| 2025-04-04 | 1,870 | 1,886 | 1,850 | 1,850 | 1,200 | 1,850 |
| 2025-04-03 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2025-04-02 | 1,910 | 1,920 | 1,910 | 1,920 | 300 | 1,920 |
| 2025-04-01 | 1,907 | 1,907 | 1,907 | 1,907 | 100 | 1,907 |
| 2025-03-31 | 1,988 | 1,988 | 1,912 | 1,913 | 1,600 | 1,913 |
| 2025-03-28 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2025-03-27 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2025-03-26 | - | - | - | 1,980 | - | 1,980 |
| 2025-03-25 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2025-03-24 | 1,990 | 1,999 | 1,990 | 1,993 | 1,000 | 1,993 |
| 2025-03-21 | 2,000 | 2,000 | 1,990 | 1,990 | 200 | 1,990 |
| 2025-03-19 | 1,974 | 2,005 | 1,974 | 2,005 | 200 | 2,005 |
| 2025-03-18 | 2,002 | 2,024 | 2,000 | 2,024 | 500 | 2,024 |
| 2025-03-17 | 1,975 | 2,040 | 1,975 | 2,015 | 1,400 | 2,015 |
| 2025-03-14 | 1,918 | 1,972 | 1,918 | 1,972 | 900 | 1,972 |
| 2025-03-13 | 1,902 | 1,902 | 1,901 | 1,901 | 200 | 1,901 |
| 2025-03-12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-03-11 | 1,903 | 1,903 | 1,896 | 1,896 | 300 | 1,896 |
| 2025-03-10 | 1,994 | 1,994 | 1,925 | 1,930 | 1,100 | 1,930 |
| 2025-03-07 | 2,034 | 2,072 | 2,014 | 2,014 | 800 | 2,014 |
| 2025-03-06 | 2,077 | 2,077 | 2,077 | 2,077 | 1,300 | 2,077 |
| 2025-03-05 | 2,075 | 2,075 | 2,074 | 2,074 | 200 | 2,074 |
| 2025-03-04 | 2,024 | 2,090 | 2,000 | 2,090 | 1,500 | 2,090 |
| 2025-03-03 | 2,017 | 2,088 | 2,017 | 2,057 | 1,700 | 2,057 |
| 2025-02-28 | 2,088 | 2,088 | 2,036 | 2,041 | 1,700 | 2,041 |
| 2025-02-27 | 2,079 | 2,091 | 2,016 | 2,090 | 1,700 | 2,090 |
| 2025-02-26 | 2,199 | 2,199 | 2,050 | 2,100 | 4,800 | 2,100 |
| 2025-02-25 | 1,976 | 2,250 | 1,976 | 2,118 | 22,700 | 2,118 |
| 2025-02-21 | 1,928 | 1,928 | 1,888 | 1,896 | 700 | 1,896 |
| 2025-02-20 | 1,914 | 1,938 | 1,911 | 1,938 | 3,600 | 1,938 |
| 2025-02-19 | 1,892 | 1,922 | 1,883 | 1,917 | 2,600 | 1,917 |
| 2025-02-18 | 1,937 | 1,937 | 1,883 | 1,883 | 2,800 | 1,883 |
| 2025-02-17 | 1,926 | 1,939 | 1,926 | 1,939 | 700 | 1,939 |
| 2025-02-14 | 1,893 | 1,928 | 1,893 | 1,926 | 3,200 | 1,926 |
| 2025-02-13 | 1,873 | 1,893 | 1,873 | 1,893 | 300 | 1,893 |
| 2025-02-12 | 1,878 | 1,913 | 1,855 | 1,913 | 6,500 | 1,913 |
| 2025-02-10 | 1,997 | 1,997 | 1,822 | 1,855 | 26,700 | 1,855 |
| 2025-02-07 | 2,006 | 2,006 | 2,004 | 2,004 | 400 | 2,004 |
| 2025-02-06 | 2,019 | 2,019 | 2,002 | 2,002 | 300 | 2,002 |
| 2025-02-05 | - | - | - | 2,023 | - | 2,023 |
| 2025-02-04 | 1,995 | 2,023 | 1,995 | 2,023 | 600 | 2,023 |
| 2025-02-03 | - | - | - | 2,022 | - | 2,022 |
| 2025-01-31 | 2,028 | 2,029 | 2,022 | 2,022 | 700 | 2,022 |
| 2025-01-30 | 2,001 | 2,032 | 2,001 | 2,020 | 2,000 | 2,020 |
| 2025-01-29 | - | - | - | 2,032 | - | 2,032 |
| 2025-01-28 | 2,008 | 2,032 | 2,008 | 2,032 | 500 | 2,032 |
| 2025-01-27 | 2,012 | 2,030 | 2,000 | 2,030 | 1,300 | 2,030 |
| 2025-01-24 | - | - | - | 2,000 | - | 2,000 |
| 2025-01-23 | 1,999 | 2,029 | 1,999 | 2,000 | 1,900 | 2,000 |
| 2025-01-22 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 2,007 |
| 2025-01-21 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
| 2025-01-20 | 2,032 | 2,032 | 2,025 | 2,029 | 1,000 | 2,029 |
| 2025-01-17 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2025-01-16 | 1,995 | 2,033 | 1,995 | 2,033 | 600 | 2,033 |
| 2025-01-15 | 1,997 | 2,039 | 1,997 | 2,039 | 1,100 | 2,039 |
| 2025-01-14 | 1,979 | 2,016 | 1,965 | 1,965 | 1,100 | 1,965 |
| 2025-01-10 | 2,048 | 2,050 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2025-01-09 | 2,021 | 2,054 | 2,021 | 2,049 | 300 | 2,049 |
| 2025-01-08 | 2,023 | 2,023 | 2,023 | 2,023 | 100 | 2,023 |
| 2025-01-07 | 2,056 | 2,056 | 2,038 | 2,038 | 400 | 2,038 |
| 2025-01-06 | 2,078 | 2,100 | 2,078 | 2,096 | 1,100 | 2,096 |
分割・併合履歴 ： なし