ポーチ・グループの株価時系列・推移
- 52週高値
- 18.37（2026/9/3）
- 52週安値
- 6.36（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 16.72 | 17.50 | 16.40 | 16.53 | 2,638,223 | 16.53 |
| 2026/9/24 | 16.60 | 16.72 | 15.92 | 16.47 | 1,877,065 | 16.47 |
| 2026/9/23 | 17.46 | 17.46 | 16.07 | 16.61 | 2,387,069 | 16.61 |
| 2026/9/22 | 16.96 | 17.36 | 16.48 | 17.07 | 1,199,796 | 17.07 |
| 2026/9/21 | 16.17 | 16.96 | 15.93 | 16.64 | 959,197 | 16.64 |
| 2026/9/18 | 15.98 | 16.09 | 15.49 | 15.90 | 3,255,289 | 15.90 |
| 2026/9/17 | 16.20 | 16.23 | 15.74 | 15.98 | 1,043,004 | 15.98 |
| 2026/9/16 | 15.77 | 16.36 | 15.64 | 15.89 | 1,483,643 | 15.89 |
| 2026/9/15 | 16.40 | 16.43 | 15.68 | 16.05 | 2,065,649 | 16.05 |
| 2026/9/14 | 16.05 | 16.81 | 16.05 | 16.52 | 880,510 | 16.52 |
| 2026/9/11 | 16.58 | 16.69 | 16.18 | 16.45 | 925,434 | 16.45 |
| 2026/9/10 | 16.00 | 16.68 | 15.90 | 16.29 | 958,396 | 16.29 |
| 2026/9/9 | 16.72 | 16.83 | 16.16 | 16.38 | 1,626,867 | 16.38 |
| 2026/9/8 | 17.70 | 17.71 | 16.60 | 16.73 | 1,331,530 | 16.73 |
| 2026/9/4 | 17.88 | 18.17 | 17.55 | 17.94 | 1,034,586 | 17.94 |
| 2026/9/3 | 17.98 | 18.37 | 17.82 | 18.06 | 1,744,306 | 18.06 |
| 2026/9/2 | 17.33 | 18.01 | 17.33 | 17.74 | 1,244,155 | 17.74 |
| 2026/9/1 | 16.94 | 17.80 | 16.87 | 17.36 | 1,831,119 | 17.36 |
| 2026/8/31 | 17.37 | 17.37 | 16.77 | 16.99 | 1,087,017 | 16.99 |
| 2026/8/28 | 17.46 | 17.96 | 17.34 | 17.40 | 1,200,709 | 17.40 |
1〜20/250件
