5126 ポーターズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,064	2,178	2,060	2,153	4,700	2,153
2023-12-28	2,029	2,030	2,016	2,016	2,400	2,016
2023-12-27	2,000	2,030	2,000	2,021	3,200	2,021
2023-12-26	2,013	2,013	2,000	2,000	1,100	2,000
2023-12-25	2,048	2,048	2,010	2,011	900	2,011
2023-12-22	2,006	2,028	2,006	2,015	800	2,015
2023-12-21	1,995	2,037	1,976	2,037	3,900	2,037
2023-12-20	1,979	2,001	1,979	1,995	1,600	1,995
2023-12-19	1,961	1,961	1,961	1,961	200	1,961
2023-12-18	1,989	1,989	1,956	1,956	2,400	1,956
2023-12-15	1,955	1,995	1,955	1,995	1,000	1,995
2023-12-14	1,984	1,984	1,950	1,950	800	1,950
2023-12-13	2,005	2,005	1,971	1,984	4,200	1,984
2023-12-12	1,948	1,997	1,948	1,965	4,600	1,965
2023-12-11	1,955	1,956	1,930	1,948	800	1,948
2023-12-08	1,930	1,942	1,920	1,920	8,600	1,920
2023-12-07	1,953	1,953	1,935	1,935	1,600	1,935
2023-12-06	1,950	1,960	1,948	1,952	1,900	1,952
2023-12-05	1,954	1,990	1,951	1,951	900	1,951
2023-12-04	1,999	1,999	1,960	1,993	700	1,993
2023-12-01	1,997	1,997	1,994	1,994	200	1,994
2023-11-30	2,011	2,011	1,930	1,979	3,500	1,979
2023-11-29	1,995	1,995	1,960	1,992	700	1,992
2023-11-28	2,007	2,007	1,955	1,955	800	1,955
2023-11-27	1,986	1,998	1,984	1,984	500	1,984
2023-11-24	1,966	1,967	1,934	1,965	4,200	1,965
2023-11-22	1,967	1,967	1,967	1,967	100	1,967
2023-11-21	2,006	2,010	1,972	1,972	3,200	1,972
2023-11-20	2,027	2,028	1,966	1,966	11,700	1,966
2023-11-17	1,977	1,977	1,827	1,907	15,800	1,907
2023-11-16	1,980	2,015	1,956	1,970	4,900	1,970
2023-11-15	2,023	2,025	1,965	2,000	17,000	2,000
2023-11-14	2,170	2,170	1,995	2,001	23,800	2,001
2023-11-13	2,229	2,230	2,102	2,170	20,800	2,170
2023-11-10	2,051	2,079	2,005	2,079	15,800	2,079
2023-11-09	2,062	2,062	2,031	2,056	1,500	2,056
2023-11-08	2,070	2,085	2,062	2,062	6,200	2,062
2023-11-07	2,089	2,090	2,070	2,070	400	2,070
2023-11-06	2,112	2,112	2,053	2,053	2,300	2,053
2023-11-02	2,067	2,067	2,045	2,045	700	2,045
2023-11-01	2,060	2,060	2,050	2,060	1,100	2,060
2023-10-31	2,062	2,062	1,984	2,048	2,200	2,048
2023-10-30	2,060	2,060	1,972	1,972	2,700	1,972
2023-10-27	2,000	2,060	2,000	2,060	900	2,060
2023-10-26	1,984	2,081	1,984	2,041	1,600	2,041
2023-10-25	2,150	2,150	2,061	2,061	1,200	2,061
2023-10-24	2,000	2,119	1,916	2,119	6,000	2,119
2023-10-23	2,080	2,080	1,962	2,010	7,400	2,010
2023-10-20	2,077	2,124	2,077	2,102	1,200	2,102
2023-10-19	2,126	2,126	2,082	2,100	500	2,100
2023-10-18	2,126	2,126	2,126	2,126	100	2,126
2023-10-17	2,177	2,177	2,081	2,101	5,300	2,101
2023-10-16	2,158	2,211	2,151	2,161	1,300	2,161
2023-10-13	2,154	2,247	2,114	2,181	2,000	2,181
2023-10-12	2,168	2,169	2,104	2,104	900	2,104
2023-10-11	2,194	2,220	2,193	2,218	1,900	2,218
2023-10-10	2,169	2,220	2,169	2,186	3,100	2,186
2023-10-06	2,081	2,169	2,075	2,169	1,500	2,169
2023-10-05	2,070	2,146	2,070	2,081	2,000	2,081
2023-10-04	2,051	2,106	2,027	2,071	11,500	2,071
2023-10-03	2,371	2,371	2,151	2,180	17,600	2,180
2023-10-02	2,339	2,440	2,310	2,321	6,800	2,321
2023-09-29	2,267	2,300	2,240	2,289	2,600	2,289
2023-09-28	2,215	2,274	2,200	2,230	3,200	2,230
2023-09-27	2,216	2,251	2,216	2,229	6,700	2,229
2023-09-26	2,216	2,216	2,216	2,216	100	2,216
2023-09-25	2,300	2,320	2,231	2,231	11,500	2,231
2023-09-22	2,135	2,200	2,135	2,200	4,500	2,200
2023-09-21	2,073	2,147	2,073	2,147	3,700	2,147
2023-09-20	2,111	2,121	2,050	2,093	6,600	2,093
2023-09-19	2,139	2,159	2,101	2,119	10,600	2,119
2023-09-15	2,180	2,197	2,134	2,138	2,400	2,138
2023-09-14	2,182	2,200	2,150	2,191	6,000	2,191
2023-09-13	2,264	2,264	2,130	2,201	15,300	2,201
2023-09-12	2,266	2,350	2,257	2,290	7,900	2,290
2023-09-11	2,299	2,303	2,241	2,270	6,600	2,270
2023-09-08	2,249	2,275	2,206	2,237	8,000	2,237
2023-09-07	2,360	2,360	2,255	2,299	5,200	2,299
2023-09-06	2,361	2,404	2,353	2,377	2,100	2,377
2023-09-05	2,331	2,405	2,331	2,386	7,400	2,386
2023-09-04	2,433	2,433	2,350	2,351	9,600	2,351
2023-09-01	2,500	2,500	2,445	2,445	9,300	2,445
2023-08-31	2,554	2,554	2,460	2,500	6,600	2,500
2023-08-30	2,566	2,567	2,488	2,515	1,400	2,515
2023-08-29	2,554	2,569	2,473	2,550	2,600	2,550
2023-08-28	2,540	2,550	2,457	2,540	4,100	2,540
2023-08-25	2,520	2,520	2,495	2,496	1,700	2,496
2023-08-24	2,529	2,550	2,503	2,511	2,500	2,511
2023-08-23	2,464	2,530	2,464	2,529	4,000	2,529
2023-08-22	2,608	2,608	2,455	2,455	3,700	2,455
2023-08-21	2,619	2,678	2,558	2,558	7,600	2,558
2023-08-18	2,425	2,571	2,381	2,571	7,100	2,571
2023-08-17	2,412	2,499	2,380	2,499	8,800	2,499
2023-08-16	2,225	2,471	2,212	2,445	12,400	2,445
2023-08-15	2,279	2,325	2,206	2,325	16,300	2,325
2023-08-14	2,327	2,327	2,100	2,280	54,900	2,280
2023-08-10	1,921	1,950	1,911	1,927	8,600	1,927
2023-08-09	1,916	1,955	1,916	1,929	1,700	1,929
2023-08-08	1,950	1,950	1,921	1,935	5,000	1,935
2023-08-07	1,925	1,963	1,907	1,928	3,000	1,928
2023-08-04	1,920	1,955	1,920	1,925	3,200	1,925
2023-08-03	1,956	1,973	1,902	1,902	2,300	1,902
2023-08-02	1,975	1,975	1,975	1,975	100	1,975
2023-08-01	1,950	1,998	1,950	1,970	2,400	1,970
2023-07-31	1,998	1,998	1,942	1,975	5,700	1,975
2023-07-28	1,967	1,998	1,950	1,998	6,000	1,998
2023-07-27	1,998	1,998	1,967	1,967	2,100	1,967
2023-07-26	1,991	1,994	1,971	1,983	3,000	1,983
2023-07-25	1,998	1,998	1,965	1,965	1,800	1,965
2023-07-24	2,012	2,012	1,975	1,998	6,200	1,998
2023-07-21	2,047	2,047	2,002	2,013	1,700	2,013
2023-07-20	1,988	2,010	1,988	2,008	2,000	2,008
2023-07-19	1,975	1,984	1,970	1,973	3,100	1,973
2023-07-18	1,975	1,995	1,953	1,954	3,800	1,954
2023-07-14	1,950	1,972	1,942	1,972	1,600	1,972
2023-07-13	1,955	1,994	1,955	1,971	1,700	1,971
2023-07-12	1,980	1,980	1,935	1,968	3,100	1,968
2023-07-11	1,982	1,986	1,981	1,985	500	1,985
2023-07-10	1,970	2,018	1,970	2,015	1,500	2,015
2023-07-07	2,055	2,055	1,980	1,997	8,200	1,997
2023-07-06	2,068	2,094	2,044	2,045	3,000	2,045
2023-07-05	2,068	2,130	2,068	2,069	5,100	2,069
2023-07-04	2,045	2,098	2,038	2,091	8,200	2,091
2023-07-03	2,035	2,050	2,001	2,045	10,200	2,045
2023-06-30	2,047	2,047	2,006	2,019	1,200	2,019
2023-06-29	2,019	2,047	2,003	2,047	1,400	2,047
2023-06-28	2,044	2,044	2,015	2,032	1,900	2,032
2023-06-27	2,032	2,044	2,031	2,044	700	2,044
2023-06-26	2,080	2,086	2,059	2,059	2,100	2,059
2023-06-23	2,094	2,096	2,031	2,035	1,800	2,035
2023-06-22	2,070	2,082	2,055	2,060	2,000	2,060
2023-06-21	2,065	2,096	2,065	2,080	3,200	2,080
2023-06-20	2,060	2,080	2,046	2,080	2,400	2,080
2023-06-19	2,025	2,089	1,990	2,060	7,000	2,060
2023-06-16	2,029	2,029	1,982	1,985	700	1,985
2023-06-15	1,997	2,047	1,920	2,015	3,000	2,015
2023-06-14	2,040	2,040	1,964	1,992	5,500	1,992
2023-06-13	2,029	2,041	2,014	2,024	4,800	2,024
2023-06-12	2,029	2,030	1,986	2,030	5,400	2,030
2023-06-09	1,999	2,010	1,952	1,998	3,300	1,998
2023-06-08	1,965	1,999	1,932	1,999	7,000	1,999
2023-06-07	2,010	2,010	1,961	1,965	1,700	1,965
2023-06-06	2,014	2,018	1,995	2,000	900	2,000
2023-06-05	2,001	2,020	2,000	2,019	1,300	2,019
2023-06-02	1,967	2,001	1,967	2,001	400	2,001
2023-06-01	1,973	2,000	1,970	1,972	2,400	1,972
2023-05-31	2,012	2,012	2,000	2,000	400	2,000
2023-05-30	1,957	2,019	1,930	2,009	3,500	2,009
2023-05-29	1,916	1,945	1,916	1,937	4,100	1,937
2023-05-26	1,914	1,915	1,883	1,896	4,000	1,896
2023-05-25	1,915	1,917	1,849	1,914	10,200	1,914
2023-05-24	1,910	1,939	1,910	1,921	1,600	1,921
2023-05-23	2,025	2,025	1,906	1,906	11,900	1,906
2023-05-22	1,975	2,022	1,970	2,022	2,300	2,022
2023-05-19	1,999	1,999	1,970	1,976	2,200	1,976
2023-05-18	2,044	2,045	1,971	1,989	4,300	1,989
2023-05-17	1,977	2,027	1,977	2,019	3,700	2,019
2023-05-16	2,101	2,136	1,935	1,998	15,500	1,998
2023-05-15	2,155	2,163	2,042	2,117	15,600	2,117
2023-05-12	2,051	2,117	2,005	2,099	18,400	2,099
2023-05-11	2,051	2,085	2,050	2,051	7,300	2,051
2023-05-10	2,016	2,081	2,000	2,069	4,800	2,069
2023-05-09	2,009	2,025	1,998	2,025	1,100	2,025
2023-05-08	1,980	2,040	1,971	2,016	5,000	2,016
2023-05-02	1,987	1,987	1,967	1,980	1,700	1,980
2023-05-01	1,962	1,981	1,962	1,971	2,500	1,971
2023-04-28	1,988	1,988	1,961	1,962	2,100	1,962
2023-04-27	1,969	1,989	1,965	1,989	1,800	1,989
2023-04-26	1,975	1,989	1,954	1,984	2,100	1,984
2023-04-25	1,976	1,990	1,926	1,990	11,500	1,990
2023-04-24	2,010	2,010	1,974	1,976	5,300	1,976
2023-04-21	2,001	2,005	1,950	1,997	9,700	1,997
2023-04-20	2,060	2,060	1,993	2,000	9,200	2,000
2023-04-19	2,084	2,084	2,050	2,075	2,900	2,075
2023-04-18	2,033	2,098	2,014	2,084	3,800	2,084
2023-04-17	2,049	2,076	2,026	2,042	7,200	2,042
2023-04-14	2,111	2,160	2,099	2,099	4,800	2,099
2023-04-13	2,120	2,190	2,099	2,110	9,300	2,110
2023-04-12	2,098	2,125	2,062	2,125	12,000	2,125
2023-04-11	2,100	2,111	2,060	2,094	8,000	2,094
2023-04-10	2,091	2,130	2,078	2,100	6,700	2,100
2023-04-07	2,047	2,076	2,011	2,076	8,600	2,076
2023-04-06	1,960	2,049	1,958	2,044	7,200	2,044
2023-04-05	2,053	2,080	1,961	1,961	13,000	1,961
2023-04-04	2,136	2,136	2,062	2,075	7,000	2,075
2023-04-03	2,081	2,149	2,081	2,136	11,300	2,136
2023-03-31	2,219	2,219	2,088	2,102	23,600	2,102
2023-03-30	2,185	2,250	2,165	2,227	15,400	2,227
2023-03-29	2,058	2,193	2,058	2,169	21,800	2,169
2023-03-28	2,100	2,120	2,060	2,060	14,100	2,060
2023-03-27	2,125	2,129	2,060	2,099	8,300	2,099
2023-03-24	2,115	2,116	2,057	2,076	7,600	2,076
2023-03-23	2,032	2,110	2,003	2,102	18,400	2,102
2023-03-22	1,976	2,038	1,966	2,017	17,900	2,017
2023-03-20	1,973	1,986	1,927	1,937	10,500	1,937
2023-03-17	1,900	1,976	1,890	1,958	9,200	1,958
2023-03-16	1,901	1,923	1,880	1,900	7,900	1,900
2023-03-15	1,886	1,948	1,886	1,939	2,600	1,939
2023-03-14	1,962	1,962	1,869	1,910	16,300	1,910
2023-03-13	1,921	1,962	1,873	1,950	14,700	1,950
2023-03-10	1,946	1,987	1,926	1,966	17,100	1,966
2023-03-09	1,998	1,998	1,935	1,967	9,900	1,967
2023-03-08	1,949	1,981	1,938	1,981	21,400	1,981
2023-03-07	1,891	1,953	1,891	1,949	12,300	1,949
2023-03-06	1,914	1,930	1,885	1,923	11,100	1,923
2023-03-03	1,958	1,958	1,868	1,910	13,400	1,910
2023-03-02	1,921	1,945	1,907	1,927	9,100	1,927
2023-03-01	1,970	1,970	1,911	1,932	9,500	1,932
2023-02-28	1,945	1,960	1,926	1,955	7,400	1,955
2023-02-27	1,898	1,920	1,863	1,920	15,100	1,920
2023-02-24	1,914	1,941	1,893	1,902	17,000	1,902
2023-02-22	1,957	1,965	1,891	1,895	33,700	1,895
2023-02-21	2,021	2,080	1,987	2,007	25,500	2,007
2023-02-20	2,103	2,103	2,002	2,019	21,000	2,019
2023-02-17	2,016	2,079	1,982	2,069	35,000	2,069
2023-02-16	2,010	2,111	2,010	2,016	66,400	2,016
2023-02-15	1,799	1,970	1,785	1,970	131,200	1,970
2023-02-14	1,841	1,852	1,748	1,783	82,300	1,783
2023-02-13	1,900	1,929	1,840	1,840	185,300	1,840
2023-02-10	2,277	2,293	2,206	2,275	60,400	2,275
2023-02-09	2,222	2,279	2,176	2,256	25,000	2,256
2023-02-08	2,298	2,298	2,220	2,243	20,500	2,243
2023-02-07	2,236	2,285	2,197	2,274	15,300	2,274
2023-02-06	2,214	2,265	2,183	2,255	18,200	2,255
2023-02-03	2,177	2,230	2,120	2,152	20,600	2,152
2023-02-02	2,077	2,180	2,077	2,177	24,800	2,177
2023-02-01	2,088	2,088	2,009	2,027	17,800	2,027
2023-01-31	2,068	2,087	2,036	2,061	7,400	2,061
2023-01-30	2,174	2,174	2,024	2,035	33,500	2,035
2023-01-27	2,184	2,184	2,071	2,149	26,500	2,149
2023-01-26	2,079	2,169	2,050	2,145	39,100	2,145
2023-01-25	2,025	2,050	2,010	2,029	7,100	2,029
2023-01-24	1,997	2,048	1,940	2,048	27,900	2,048
2023-01-23	1,921	1,990	1,910	1,979	11,700	1,979
2023-01-20	1,900	1,900	1,860	1,881	12,300	1,881
2023-01-19	1,923	1,928	1,880	1,900	4,300	1,900
2023-01-18	1,880	1,985	1,862	1,925	11,000	1,925
2023-01-17	1,899	1,908	1,866	1,880	5,500	1,880
2023-01-16	1,886	1,900	1,868	1,899	8,900	1,899
2023-01-13	1,899	1,927	1,889	1,915	4,800	1,915
2023-01-12	1,967	1,967	1,860	1,880	18,300	1,880
2023-01-11	1,965	1,965	1,907	1,927	7,100	1,927
2023-01-10	1,844	2,000	1,844	1,925	25,000	1,925
2023-01-06	1,810	1,837	1,789	1,804	3,500	1,804
2023-01-05	1,820	1,828	1,791	1,802	4,600	1,802
2023-01-04	1,805	1,825	1,796	1,820	5,000	1,820

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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