9246 (株)プロジェクトホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 975 | 1,010 | 970 | 986 | 3,500 | 986 |
| 2024-11-20 | 975 | 982 | 971 | 981 | 5,000 | 981 |
| 2024-11-19 | 975 | 979 | 971 | 975 | 1,800 | 975 |
| 2024-11-18 | 962 | 1,009 | 961 | 990 | 4,100 | 990 |
| 2024-11-15 | 1,024 | 1,083 | 955 | 961 | 21,600 | 961 |
| 2024-11-14 | 1,055 | 1,118 | 1,002 | 1,114 | 9,400 | 1,114 |
| 2024-11-13 | 1,080 | 1,080 | 992 | 1,032 | 11,600 | 1,032 |
| 2024-11-12 | 989 | 1,095 | 989 | 1,089 | 16,100 | 1,089 |
| 2024-11-11 | 987 | 988 | 972 | 988 | 8,700 | 988 |
| 2024-11-08 | 949 | 969 | 931 | 969 | 23,400 | 969 |
| 2024-11-07 | 910 | 946 | 910 | 946 | 15,100 | 946 |
| 2024-11-06 | 914 | 916 | 903 | 910 | 2,300 | 910 |
| 2024-11-05 | 901 | 912 | 888 | 912 | 2,200 | 912 |
| 2024-11-01 | 902 | 914 | 891 | 903 | 3,100 | 903 |
| 2024-10-31 | 914 | 930 | 896 | 909 | 6,900 | 909 |
| 2024-10-30 | 890 | 938 | 890 | 921 | 8,400 | 921 |
| 2024-10-29 | 878 | 895 | 870 | 890 | 9,100 | 890 |
| 2024-10-28 | 911 | 911 | 876 | 880 | 16,200 | 880 |
| 2024-10-25 | 931 | 931 | 900 | 907 | 12,900 | 907 |
| 2024-10-24 | 941 | 946 | 930 | 931 | 7,900 | 931 |
| 2024-10-23 | 946 | 950 | 940 | 946 | 7,900 | 946 |
| 2024-10-22 | 950 | 956 | 947 | 956 | 9,800 | 956 |
| 2024-10-21 | 951 | 957 | 950 | 952 | 5,200 | 952 |
| 2024-10-18 | 955 | 960 | 951 | 954 | 6,100 | 954 |
| 2024-10-17 | 961 | 973 | 956 | 966 | 3,900 | 966 |
| 2024-10-16 | 967 | 970 | 959 | 965 | 5,000 | 965 |
| 2024-10-15 | 977 | 977 | 965 | 967 | 15,100 | 967 |
| 2024-10-11 | 987 | 987 | 963 | 981 | 6,300 | 981 |
| 2024-10-10 | 995 | 1,000 | 990 | 993 | 4,500 | 993 |
| 2024-10-09 | 1,007 | 1,007 | 995 | 995 | 7,900 | 995 |
| 2024-10-08 | 1,011 | 1,014 | 1,001 | 1,001 | 6,800 | 1,001 |
| 2024-10-07 | 1,029 | 1,029 | 1,010 | 1,011 | 5,700 | 1,011 |
| 2024-10-04 | 1,025 | 1,029 | 1,000 | 1,029 | 6,500 | 1,029 |
| 2024-10-03 | 1,045 | 1,045 | 1,025 | 1,025 | 9,600 | 1,025 |
| 2024-10-02 | 1,089 | 1,089 | 1,025 | 1,036 | 6,300 | 1,036 |
| 2024-10-01 | 1,080 | 1,089 | 1,070 | 1,089 | 3,800 | 1,089 |
| 2024-09-30 | 1,040 | 1,117 | 1,040 | 1,085 | 14,500 | 1,085 |
| 2024-09-27 | 1,190 | 1,190 | 1,135 | 1,135 | 8,000 | 1,135 |
| 2024-09-26 | 1,159 | 1,217 | 1,140 | 1,217 | 8,800 | 1,217 |
| 2024-09-25 | 1,154 | 1,155 | 1,140 | 1,153 | 3,000 | 1,153 |
| 2024-09-24 | 1,156 | 1,192 | 1,122 | 1,172 | 14,900 | 1,172 |
| 2024-09-20 | 1,156 | 1,167 | 1,139 | 1,139 | 4,600 | 1,139 |
| 2024-09-19 | 1,151 | 1,160 | 1,145 | 1,159 | 6,500 | 1,159 |
| 2024-09-18 | 1,175 | 1,182 | 1,150 | 1,156 | 13,200 | 1,156 |
| 2024-09-17 | 1,142 | 1,150 | 1,100 | 1,139 | 9,600 | 1,139 |
| 2024-09-13 | 1,140 | 1,152 | 1,112 | 1,142 | 7,900 | 1,142 |
| 2024-09-12 | 1,169 | 1,169 | 1,129 | 1,161 | 3,300 | 1,161 |
| 2024-09-11 | 1,160 | 1,174 | 1,111 | 1,174 | 3,600 | 1,174 |
| 2024-09-10 | 1,160 | 1,160 | 1,125 | 1,160 | 2,900 | 1,160 |
| 2024-09-09 | 1,169 | 1,170 | 1,101 | 1,160 | 6,900 | 1,160 |
| 2024-09-06 | 1,179 | 1,190 | 1,130 | 1,181 | 4,200 | 1,181 |
| 2024-09-05 | 1,186 | 1,222 | 1,150 | 1,189 | 5,600 | 1,189 |
| 2024-09-04 | 1,158 | 1,186 | 1,140 | 1,186 | 5,300 | 1,186 |
| 2024-09-03 | 1,127 | 1,189 | 1,127 | 1,182 | 8,100 | 1,182 |
| 2024-09-02 | 1,127 | 1,150 | 1,101 | 1,149 | 6,300 | 1,149 |
| 2024-08-30 | 1,107 | 1,155 | 1,102 | 1,131 | 6,200 | 1,131 |
| 2024-08-29 | 1,131 | 1,139 | 1,106 | 1,110 | 4,000 | 1,110 |
| 2024-08-28 | 1,168 | 1,188 | 1,105 | 1,131 | 9,400 | 1,131 |
| 2024-08-27 | 1,158 | 1,184 | 1,142 | 1,168 | 6,800 | 1,168 |
| 2024-08-26 | 1,124 | 1,180 | 1,111 | 1,157 | 9,000 | 1,157 |
| 2024-08-23 | 1,180 | 1,186 | 1,123 | 1,128 | 8,500 | 1,128 |
| 2024-08-22 | 1,170 | 1,193 | 1,168 | 1,183 | 7,200 | 1,183 |
| 2024-08-21 | 1,180 | 1,243 | 1,162 | 1,200 | 10,900 | 1,200 |
| 2024-08-20 | 1,197 | 1,236 | 1,185 | 1,210 | 10,500 | 1,210 |
| 2024-08-19 | 1,118 | 1,197 | 1,106 | 1,197 | 7,100 | 1,197 |
| 2024-08-16 | 1,085 | 1,148 | 1,085 | 1,148 | 17,400 | 1,148 |
| 2024-08-15 | 1,058 | 1,147 | 1,053 | 1,090 | 14,400 | 1,090 |
| 2024-08-14 | 1,071 | 1,088 | 1,041 | 1,088 | 4,000 | 1,088 |
| 2024-08-13 | 1,040 | 1,081 | 1,016 | 1,071 | 7,200 | 1,071 |
| 2024-08-09 | 1,013 | 1,035 | 1,006 | 1,015 | 6,100 | 1,015 |
| 2024-08-08 | 1,005 | 1,036 | 990 | 1,013 | 7,200 | 1,013 |
| 2024-08-07 | 1,001 | 1,030 | 966 | 1,017 | 12,300 | 1,017 |
| 2024-08-06 | 1,001 | 1,040 | 978 | 1,040 | 17,100 | 1,040 |
| 2024-08-05 | 1,100 | 1,130 | 958 | 961 | 29,900 | 961 |
| 2024-08-02 | 1,219 | 1,219 | 1,152 | 1,188 | 23,200 | 1,188 |
| 2024-08-01 | 1,310 | 1,333 | 1,278 | 1,279 | 15,600 | 1,279 |
| 2024-07-31 | 1,362 | 1,368 | 1,311 | 1,311 | 10,000 | 1,311 |
| 2024-07-30 | 1,393 | 1,422 | 1,367 | 1,367 | 4,300 | 1,367 |
| 2024-07-29 | 1,415 | 1,430 | 1,390 | 1,393 | 7,000 | 1,393 |
| 2024-07-26 | 1,390 | 1,417 | 1,360 | 1,415 | 5,000 | 1,415 |
| 2024-07-25 | 1,360 | 1,418 | 1,313 | 1,405 | 14,900 | 1,405 |
| 2024-07-24 | 1,361 | 1,382 | 1,360 | 1,360 | 3,500 | 1,360 |
| 2024-07-23 | 1,395 | 1,412 | 1,361 | 1,362 | 4,700 | 1,362 |
| 2024-07-22 | 1,422 | 1,422 | 1,390 | 1,401 | 3,500 | 1,401 |
| 2024-07-19 | 1,436 | 1,436 | 1,401 | 1,435 | 2,700 | 1,435 |
| 2024-07-18 | 1,447 | 1,450 | 1,401 | 1,450 | 5,300 | 1,450 |
| 2024-07-17 | 1,447 | 1,448 | 1,430 | 1,448 | 4,700 | 1,448 |
| 2024-07-16 | 1,400 | 1,429 | 1,382 | 1,429 | 4,400 | 1,429 |
| 2024-07-12 | 1,372 | 1,450 | 1,348 | 1,400 | 10,800 | 1,400 |
| 2024-07-11 | 1,374 | 1,378 | 1,330 | 1,377 | 8,600 | 1,377 |
| 2024-07-10 | 1,363 | 1,383 | 1,360 | 1,374 | 7,700 | 1,374 |
| 2024-07-09 | 1,354 | 1,381 | 1,354 | 1,361 | 7,300 | 1,361 |
| 2024-07-08 | 1,380 | 1,384 | 1,347 | 1,384 | 16,700 | 1,384 |
| 2024-07-05 | 1,365 | 1,365 | 1,337 | 1,350 | 2,100 | 1,350 |
| 2024-07-04 | 1,335 | 1,360 | 1,335 | 1,346 | 1,100 | 1,346 |
| 2024-07-03 | 1,357 | 1,376 | 1,341 | 1,341 | 4,600 | 1,341 |
| 2024-07-02 | 1,366 | 1,370 | 1,335 | 1,370 | 6,500 | 1,370 |
| 2024-07-01 | 1,371 | 1,374 | 1,335 | 1,360 | 1,800 | 1,360 |
| 2024-06-28 | 1,350 | 1,374 | 1,316 | 1,366 | 5,500 | 1,366 |
| 2024-06-27 | 1,353 | 1,380 | 1,305 | 1,380 | 6,500 | 1,380 |
| 2024-06-26 | 1,317 | 1,341 | 1,302 | 1,323 | 3,300 | 1,323 |
| 2024-06-25 | 1,337 | 1,338 | 1,310 | 1,314 | 800 | 1,314 |
| 2024-06-24 | 1,280 | 1,330 | 1,280 | 1,330 | 2,800 | 1,330 |
| 2024-06-21 | 1,281 | 1,332 | 1,281 | 1,300 | 2,900 | 1,300 |
| 2024-06-20 | 1,310 | 1,320 | 1,277 | 1,307 | 3,100 | 1,307 |
| 2024-06-19 | 1,310 | 1,310 | 1,270 | 1,310 | 3,800 | 1,310 |
| 2024-06-18 | 1,308 | 1,329 | 1,307 | 1,307 | 2,400 | 1,307 |
| 2024-06-17 | 1,324 | 1,369 | 1,301 | 1,337 | 7,800 | 1,337 |
| 2024-06-14 | 1,311 | 1,346 | 1,300 | 1,339 | 6,300 | 1,339 |
| 2024-06-13 | 1,360 | 1,364 | 1,303 | 1,346 | 6,500 | 1,346 |
| 2024-06-12 | 1,351 | 1,370 | 1,300 | 1,345 | 3,400 | 1,345 |
| 2024-06-11 | 1,353 | 1,369 | 1,347 | 1,350 | 5,300 | 1,350 |
| 2024-06-10 | 1,350 | 1,385 | 1,340 | 1,353 | 4,500 | 1,353 |
| 2024-06-07 | 1,354 | 1,380 | 1,349 | 1,380 | 2,300 | 1,380 |
| 2024-06-06 | 1,328 | 1,354 | 1,320 | 1,354 | 3,300 | 1,354 |
| 2024-06-05 | 1,349 | 1,373 | 1,322 | 1,357 | 2,700 | 1,357 |
| 2024-06-04 | 1,315 | 1,380 | 1,315 | 1,379 | 6,600 | 1,379 |
| 2024-06-03 | 1,300 | 1,329 | 1,270 | 1,328 | 5,700 | 1,328 |
| 2024-05-31 | 1,294 | 1,315 | 1,264 | 1,306 | 3,200 | 1,306 |
| 2024-05-30 | 1,250 | 1,327 | 1,250 | 1,324 | 4,000 | 1,324 |
| 2024-05-29 | 1,273 | 1,298 | 1,226 | 1,280 | 2,600 | 1,280 |
| 2024-05-28 | 1,230 | 1,289 | 1,205 | 1,273 | 10,200 | 1,273 |
| 2024-05-27 | 1,219 | 1,241 | 1,202 | 1,215 | 12,300 | 1,215 |
| 2024-05-24 | 1,225 | 1,245 | 1,207 | 1,219 | 10,600 | 1,219 |
| 2024-05-23 | 1,251 | 1,252 | 1,225 | 1,230 | 14,900 | 1,230 |
| 2024-05-22 | 1,268 | 1,269 | 1,249 | 1,259 | 10,100 | 1,259 |
| 2024-05-21 | 1,289 | 1,289 | 1,272 | 1,276 | 4,300 | 1,276 |
| 2024-05-20 | 1,320 | 1,320 | 1,258 | 1,289 | 4,700 | 1,289 |
| 2024-05-17 | 1,224 | 1,357 | 1,223 | 1,320 | 13,900 | 1,320 |
| 2024-05-16 | 1,216 | 1,244 | 1,180 | 1,227 | 50,600 | 1,227 |
| 2024-05-15 | 1,442 | 1,442 | 1,396 | 1,396 | 7,200 | 1,396 |
| 2024-05-14 | 1,392 | 1,480 | 1,392 | 1,428 | 8,700 | 1,428 |
| 2024-05-13 | 1,405 | 1,416 | 1,391 | 1,400 | 7,500 | 1,400 |
| 2024-05-10 | 1,414 | 1,425 | 1,403 | 1,425 | 1,700 | 1,425 |
| 2024-05-09 | 1,416 | 1,436 | 1,402 | 1,407 | 4,900 | 1,407 |
| 2024-05-08 | 1,454 | 1,454 | 1,407 | 1,407 | 4,800 | 1,407 |
| 2024-05-07 | 1,450 | 1,480 | 1,422 | 1,477 | 6,100 | 1,477 |
| 2024-05-02 | 1,458 | 1,458 | 1,427 | 1,456 | 400 | 1,456 |
| 2024-05-01 | 1,428 | 1,466 | 1,422 | 1,422 | 3,700 | 1,422 |
| 2024-04-30 | 1,444 | 1,489 | 1,399 | 1,487 | 7,900 | 1,487 |
| 2024-04-26 | 1,396 | 1,432 | 1,392 | 1,393 | 3,100 | 1,393 |
| 2024-04-25 | 1,439 | 1,439 | 1,392 | 1,392 | 2,600 | 1,392 |
| 2024-04-24 | 1,489 | 1,489 | 1,433 | 1,441 | 2,300 | 1,441 |
| 2024-04-23 | 1,447 | 1,475 | 1,418 | 1,470 | 1,600 | 1,470 |
| 2024-04-22 | 1,440 | 1,450 | 1,412 | 1,436 | 2,000 | 1,436 |
| 2024-04-19 | 1,427 | 1,444 | 1,383 | 1,444 | 9,600 | 1,444 |
| 2024-04-18 | 1,424 | 1,446 | 1,409 | 1,446 | 2,700 | 1,446 |
| 2024-04-17 | 1,449 | 1,450 | 1,408 | 1,440 | 5,300 | 1,440 |
| 2024-04-16 | 1,433 | 1,439 | 1,406 | 1,438 | 6,700 | 1,438 |
| 2024-04-15 | 1,495 | 1,495 | 1,431 | 1,451 | 7,500 | 1,451 |
| 2024-04-12 | 1,471 | 1,527 | 1,466 | 1,495 | 4,600 | 1,495 |
| 2024-04-11 | 1,475 | 1,500 | 1,469 | 1,470 | 3,800 | 1,470 |
| 2024-04-10 | 1,466 | 1,556 | 1,466 | 1,503 | 6,000 | 1,503 |
| 2024-04-09 | 1,478 | 1,495 | 1,454 | 1,480 | 3,700 | 1,480 |
| 2024-04-08 | 1,511 | 1,511 | 1,452 | 1,478 | 10,700 | 1,478 |
| 2024-04-05 | 1,454 | 1,500 | 1,454 | 1,500 | 8,100 | 1,500 |
| 2024-04-04 | 1,583 | 1,583 | 1,479 | 1,481 | 3,200 | 1,481 |
| 2024-04-03 | 1,522 | 1,534 | 1,457 | 1,513 | 17,100 | 1,513 |
| 2024-04-02 | 1,640 | 1,640 | 1,522 | 1,534 | 14,700 | 1,534 |
| 2024-04-01 | 1,660 | 1,660 | 1,598 | 1,640 | 10,700 | 1,640 |
| 2024-03-29 | 1,630 | 1,725 | 1,630 | 1,700 | 8,300 | 1,700 |
| 2024-03-28 | 1,675 | 1,675 | 1,607 | 1,610 | 7,800 | 1,610 |
| 2024-03-27 | 1,686 | 1,738 | 1,679 | 1,696 | 12,900 | 1,696 |
| 2024-03-26 | 1,692 | 1,705 | 1,641 | 1,676 | 26,900 | 1,676 |
| 2024-03-25 | 1,691 | 1,849 | 1,691 | 1,719 | 33,800 | 1,719 |
| 2024-03-22 | 1,658 | 1,750 | 1,658 | 1,691 | 33,100 | 1,691 |
| 2024-03-21 | 1,916 | 1,916 | 1,649 | 1,685 | 107,000 | 1,685 |
| 2024-03-19 | 1,552 | 1,600 | 1,533 | 1,560 | 34,200 | 1,560 |
| 2024-03-18 | 1,410 | 1,598 | 1,410 | 1,552 | 56,400 | 1,552 |
| 2024-03-15 | 1,394 | 1,401 | 1,355 | 1,398 | 11,700 | 1,398 |
| 2024-03-14 | 1,317 | 1,401 | 1,304 | 1,400 | 29,100 | 1,400 |
| 2024-03-13 | 1,309 | 1,325 | 1,299 | 1,305 | 17,000 | 1,305 |
| 2024-03-12 | 1,250 | 1,356 | 1,247 | 1,306 | 37,500 | 1,306 |
| 2024-03-11 | 1,299 | 1,325 | 1,250 | 1,267 | 34,300 | 1,267 |
| 2024-03-08 | 1,320 | 1,356 | 1,312 | 1,324 | 22,700 | 1,324 |
| 2024-03-07 | 1,390 | 1,413 | 1,322 | 1,328 | 32,600 | 1,328 |
| 2024-03-06 | 1,380 | 1,409 | 1,365 | 1,365 | 10,900 | 1,365 |
| 2024-03-05 | 1,407 | 1,409 | 1,350 | 1,368 | 24,200 | 1,368 |
| 2024-03-04 | 1,417 | 1,447 | 1,356 | 1,430 | 21,400 | 1,430 |
| 2024-03-01 | 1,450 | 1,464 | 1,392 | 1,410 | 28,000 | 1,410 |
| 2024-02-29 | 1,452 | 1,453 | 1,421 | 1,436 | 7,200 | 1,436 |
| 2024-02-28 | 1,441 | 1,478 | 1,434 | 1,469 | 10,300 | 1,469 |
| 2024-02-27 | 1,460 | 1,460 | 1,411 | 1,447 | 12,800 | 1,447 |
| 2024-02-26 | 1,411 | 1,459 | 1,395 | 1,411 | 16,100 | 1,411 |
| 2024-02-22 | 1,455 | 1,483 | 1,384 | 1,410 | 33,000 | 1,410 |
| 2024-02-21 | 1,544 | 1,625 | 1,454 | 1,455 | 22,600 | 1,455 |
| 2024-02-20 | 1,494 | 1,584 | 1,408 | 1,504 | 54,800 | 1,504 |
| 2024-02-19 | 1,373 | 1,503 | 1,373 | 1,456 | 49,800 | 1,456 |
| 2024-02-16 | 1,280 | 1,408 | 1,250 | 1,370 | 211,000 | 1,370 |
| 2024-02-15 | 1,538 | 1,538 | 1,538 | 1,538 | 7,500 | 1,538 |
| 2024-02-14 | 2,010 | 2,090 | 1,971 | 2,038 | 26,600 | 2,038 |
| 2024-02-13 | 2,100 | 2,100 | 2,015 | 2,045 | 19,800 | 2,045 |
| 2024-02-09 | 2,064 | 2,064 | 2,020 | 2,036 | 9,300 | 2,036 |
| 2024-02-08 | 2,135 | 2,147 | 2,046 | 2,062 | 14,100 | 2,062 |
| 2024-02-07 | 2,160 | 2,165 | 2,041 | 2,095 | 20,700 | 2,095 |
| 2024-02-06 | 2,171 | 2,209 | 2,120 | 2,160 | 10,300 | 2,160 |
| 2024-02-05 | 2,236 | 2,263 | 2,156 | 2,169 | 25,200 | 2,169 |
| 2024-02-02 | 2,116 | 2,272 | 2,067 | 2,235 | 55,700 | 2,235 |
| 2024-02-01 | 2,078 | 2,099 | 2,028 | 2,035 | 7,800 | 2,035 |
| 2024-01-31 | 2,112 | 2,139 | 2,051 | 2,100 | 11,900 | 2,100 |
| 2024-01-30 | 2,110 | 2,177 | 2,108 | 2,151 | 18,900 | 2,151 |
| 2024-01-29 | 2,078 | 2,100 | 2,001 | 2,060 | 21,500 | 2,060 |
| 2024-01-26 | 2,030 | 2,074 | 2,006 | 2,072 | 13,200 | 2,072 |
| 2024-01-25 | 2,050 | 2,080 | 2,001 | 2,050 | 14,200 | 2,050 |
| 2024-01-24 | 2,044 | 2,052 | 2,016 | 2,050 | 2,700 | 2,050 |
| 2024-01-23 | 2,088 | 2,115 | 1,983 | 2,044 | 9,900 | 2,044 |
| 2024-01-22 | 2,014 | 2,088 | 2,000 | 2,075 | 11,900 | 2,075 |
| 2024-01-19 | 1,922 | 2,026 | 1,922 | 2,008 | 23,000 | 2,008 |
| 2024-01-18 | 2,006 | 2,006 | 1,907 | 1,919 | 27,800 | 1,919 |
| 2024-01-17 | 2,126 | 2,127 | 1,984 | 1,984 | 25,000 | 1,984 |
| 2024-01-16 | 2,130 | 2,184 | 2,071 | 2,126 | 13,300 | 2,126 |
| 2024-01-15 | 2,036 | 2,121 | 2,021 | 2,108 | 20,600 | 2,108 |
| 2024-01-12 | 2,009 | 2,059 | 1,987 | 2,017 | 12,100 | 2,017 |
| 2024-01-11 | 2,059 | 2,059 | 1,970 | 2,017 | 18,300 | 2,017 |
| 2024-01-10 | 2,000 | 2,060 | 1,990 | 2,040 | 7,800 | 2,040 |
| 2024-01-09 | 2,017 | 2,090 | 1,985 | 2,030 | 20,800 | 2,030 |
| 2024-01-05 | 2,061 | 2,067 | 1,977 | 1,991 | 18,800 | 1,991 |
| 2024-01-04 | 2,002 | 2,094 | 1,959 | 2,070 | 22,800 | 2,070 |
分割・併合履歴 ： なし
