5126 ポーターズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,847	1,857	1,805	1,805	7,100	1,805
2022-12-29	1,800	1,822	1,762	1,791	7,900	1,791
2022-12-28	1,783	1,833	1,760	1,820	6,500	1,820
2022-12-27	1,735	1,833	1,716	1,805	16,000	1,805
2022-12-26	1,761	1,761	1,710	1,713	5,800	1,713
2022-12-23	1,775	1,792	1,717	1,721	17,900	1,721
2022-12-22	1,725	1,799	1,716	1,775	17,200	1,775
2022-12-21	1,686	1,727	1,667	1,706	5,400	1,706
2022-12-20	1,875	1,876	1,679	1,690	35,100	1,690
2022-12-19	1,840	1,868	1,820	1,856	7,500	1,856
2022-12-16	1,829	1,850	1,811	1,837	7,300	1,837
2022-12-15	1,870	1,900	1,822	1,856	11,500	1,856
2022-12-14	1,756	1,867	1,756	1,860	21,500	1,860
2022-12-13	1,804	1,829	1,738	1,743	18,200	1,743
2022-12-12	1,793	1,834	1,792	1,804	12,700	1,804
2022-12-09	1,820	1,860	1,820	1,827	13,700	1,827
2022-12-08	1,938	1,939	1,780	1,802	75,300	1,802
2022-12-07	1,940	1,960	1,897	1,934	29,700	1,934
2022-12-06	1,992	2,026	1,957	1,963	14,100	1,963
2022-12-05	1,991	2,045	1,926	2,018	25,400	2,018
2022-12-02	1,986	2,039	1,948	1,992	36,400	1,992
2022-12-01	2,038	2,038	1,983	1,990	33,000	1,990
2022-11-30	1,999	2,040	1,974	2,004	78,000	2,004
2022-11-29	2,150	2,150	1,971	1,993	148,400	1,993
2022-11-28	2,218	2,218	2,140	2,153	11,800	2,153
2022-11-25	2,188	2,220	2,152	2,196	12,300	2,196
2022-11-24	2,175	2,197	2,136	2,190	17,200	2,190
2022-11-22	2,197	2,200	2,131	2,131	12,800	2,131
2022-11-21	2,216	2,224	2,178	2,197	9,500	2,197
2022-11-18	2,131	2,218	2,106	2,216	12,300	2,216
2022-11-17	2,150	2,166	2,091	2,131	20,800	2,131
2022-11-16	2,190	2,250	2,153	2,162	24,200	2,162
2022-11-15	2,195	2,287	2,190	2,240	11,000	2,240
2022-11-14	2,280	2,310	2,224	2,245	13,300	2,245
2022-11-11	2,250	2,320	2,195	2,315	18,200	2,315
2022-11-10	2,129	2,240	2,028	2,224	36,800	2,224
2022-11-09	2,261	2,274	2,122	2,130	60,300	2,130
2022-11-08	2,351	2,404	2,305	2,325	30,200	2,325
2022-11-07	2,446	2,446	2,332	2,399	25,200	2,399
2022-11-04	2,279	2,396	2,274	2,396	23,000	2,396
2022-11-02	2,300	2,337	2,262	2,329	14,400	2,329
2022-11-01	2,436	2,436	2,302	2,334	24,800	2,334
2022-10-31	2,359	2,491	2,300	2,461	38,700	2,461
2022-10-28	2,283	2,340	2,241	2,259	15,700	2,259
2022-10-27	2,329	2,329	2,232	2,310	16,200	2,310
2022-10-26	2,332	2,349	2,275	2,330	9,700	2,330
2022-10-25	2,300	2,340	2,279	2,340	10,500	2,340
2022-10-24	2,275	2,349	2,250	2,299	23,100	2,299
2022-10-21	2,250	2,303	2,222	2,231	27,800	2,231
2022-10-20	2,362	2,400	2,266	2,333	21,300	2,333
2022-10-19	2,373	2,445	2,325	2,412	27,600	2,412
2022-10-18	2,240	2,388	2,230	2,323	27,700	2,323
2022-10-17	2,180	2,260	2,155	2,240	50,700	2,240
2022-10-14	2,250	2,377	2,242	2,280	78,900	2,280
2022-10-13	2,354	2,377	2,175	2,200	100,700	2,200
2022-10-12	2,495	2,495	2,390	2,396	36,400	2,396
2022-10-11	2,421	2,547	2,415	2,516	61,100	2,516
2022-10-07	2,708	2,779	2,556	2,557	106,900	2,557
2022-10-06	2,580	2,799	2,535	2,742	222,600	2,742
2022-10-05	2,708	2,858	2,589	2,630	263,800	2,630
2022-10-04	2,705	2,798	2,626	2,750	259,000	2,750
2022-10-03	3,000	3,060	2,600	2,670	667,400	2,670
2022-09-30	3,275	3,460	2,902	3,100	777,500	3,100
2022-09-29	-	-	-	-	-	-
2022-09-28	-	-	-	-	-	-
2022-09-27	-	-	-	-	-	-
2022-09-26	-	-	-	-	-	-
2022-09-22	-	-	-	-	-	-
2022-09-21	-	-	-	-	-	-
2022-09-20	-	-	-	-	-	-
2022-09-16	-	-	-	-	-	-
2022-09-15	-	-	-	-	-	-
2022-09-14	-	-	-	-	-	-
2022-09-13	-	-	-	-	-	-
2022-09-12	-	-	-	-	-	-
2022-09-09	-	-	-	-	-	-
2022-09-08	-	-	-	-	-	-
2022-09-07	-	-	-	-	-	-
2022-09-06	-	-	-	-	-	-
2022-09-05	-	-	-	-	-	-
2022-09-02	-	-	-	-	-	-
2022-09-01	-	-	-	-	-	-
2022-08-31	-	-	-	-	-	-
2022-08-30	-	-	-	-	-	-
2022-08-29	-	-	-	-	-	-
2022-08-26	-	-	-	-	-	-
2022-08-25	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31