9246 (株)プロジェクトホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,232 | 1,270 | 1,090 | 1,153 | 4,900 | 1,153 |
| 2025-04-03 | 1,235 | 1,265 | 1,233 | 1,262 | 1,500 | 1,262 |
| 2025-04-02 | 1,274 | 1,400 | 1,244 | 1,261 | 7,700 | 1,261 |
| 2025-04-01 | 1,247 | 1,274 | 1,247 | 1,274 | 700 | 1,274 |
| 2025-03-31 | 1,309 | 1,309 | 1,201 | 1,275 | 6,600 | 1,275 |
| 2025-03-28 | 1,286 | 1,320 | 1,230 | 1,279 | 6,200 | 1,279 |
| 2025-03-27 | 1,350 | 1,350 | 1,290 | 1,316 | 5,200 | 1,316 |
| 2025-03-26 | 1,300 | 1,346 | 1,300 | 1,303 | 5,200 | 1,303 |
| 2025-03-25 | 1,315 | 1,318 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2025-03-24 | 1,329 | 1,329 | 1,303 | 1,319 | 1,900 | 1,319 |
| 2025-03-21 | 1,320 | 1,333 | 1,299 | 1,328 | 3,500 | 1,328 |
| 2025-03-19 | 1,245 | 1,350 | 1,245 | 1,319 | 9,600 | 1,319 |
| 2025-03-18 | 1,240 | 1,240 | 1,210 | 1,240 | 2,600 | 1,240 |
| 2025-03-17 | 1,200 | 1,250 | 1,183 | 1,250 | 3,900 | 1,250 |
| 2025-03-14 | 1,213 | 1,236 | 1,189 | 1,190 | 1,900 | 1,190 |
| 2025-03-13 | 1,239 | 1,268 | 1,220 | 1,220 | 3,300 | 1,220 |
| 2025-03-12 | 1,189 | 1,270 | 1,178 | 1,269 | 3,700 | 1,269 |
| 2025-03-11 | 1,180 | 1,274 | 1,180 | 1,219 | 6,200 | 1,219 |
| 2025-03-10 | 1,208 | 1,250 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2025-03-07 | 1,245 | 1,245 | 1,180 | 1,195 | 5,000 | 1,195 |
| 2025-03-06 | 1,298 | 1,300 | 1,164 | 1,270 | 14,900 | 1,270 |
| 2025-03-05 | 1,233 | 1,272 | 1,140 | 1,272 | 23,900 | 1,272 |
| 2025-03-04 | 1,138 | 1,408 | 1,114 | 1,203 | 78,700 | 1,203 |
| 2025-03-03 | 1,187 | 1,189 | 1,070 | 1,108 | 9,700 | 1,108 |
| 2025-02-28 | 1,081 | 1,165 | 1,060 | 1,165 | 32,600 | 1,165 |
| 2025-02-27 | 1,040 | 1,040 | 1,011 | 1,029 | 1,700 | 1,029 |
| 2025-02-26 | 1,019 | 1,019 | 1,015 | 1,018 | 700 | 1,018 |
| 2025-02-25 | 1,030 | 1,030 | 1,000 | 1,015 | 2,700 | 1,015 |
| 2025-02-21 | 1,028 | 1,060 | 1,015 | 1,060 | 1,200 | 1,060 |
| 2025-02-20 | 1,017 | 1,038 | 1,010 | 1,028 | 1,500 | 1,028 |
| 2025-02-19 | 1,021 | 1,032 | 1,021 | 1,028 | 900 | 1,028 |
| 2025-02-18 | 1,010 | 1,022 | 1,010 | 1,021 | 1,600 | 1,021 |
| 2025-02-17 | 1,026 | 1,026 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2025-02-14 | 1,040 | 1,055 | 1,001 | 1,021 | 5,100 | 1,021 |
| 2025-02-13 | 1,045 | 1,050 | 1,035 | 1,040 | 1,900 | 1,040 |
| 2025-02-12 | 1,006 | 1,064 | 1,006 | 1,052 | 13,000 | 1,052 |
| 2025-02-10 | 1,008 | 1,049 | 1,001 | 1,022 | 2,100 | 1,022 |
| 2025-02-07 | 1,057 | 1,057 | 1,000 | 1,019 | 7,500 | 1,019 |
| 2025-02-06 | 1,073 | 1,073 | 1,030 | 1,065 | 4,700 | 1,065 |
| 2025-02-05 | 1,074 | 1,074 | 1,059 | 1,062 | 2,400 | 1,062 |
| 2025-02-04 | 1,040 | 1,055 | 1,038 | 1,055 | 1,000 | 1,055 |
| 2025-02-03 | 1,079 | 1,079 | 1,068 | 1,068 | 300 | 1,068 |
| 2025-01-31 | 1,052 | 1,079 | 1,052 | 1,065 | 2,800 | 1,065 |
| 2025-01-30 | 1,027 | 1,061 | 1,027 | 1,061 | 2,000 | 1,061 |
| 2025-01-29 | 1,050 | 1,060 | 1,028 | 1,036 | 6,600 | 1,036 |
| 2025-01-28 | 1,069 | 1,070 | 1,050 | 1,070 | 6,500 | 1,070 |
| 2025-01-27 | 1,034 | 1,069 | 1,030 | 1,069 | 2,500 | 1,069 |
| 2025-01-24 | 1,050 | 1,060 | 1,030 | 1,060 | 2,100 | 1,060 |
| 2025-01-23 | 1,039 | 1,050 | 1,015 | 1,050 | 4,000 | 1,050 |
| 2025-01-22 | 1,030 | 1,047 | 1,030 | 1,047 | 1,100 | 1,047 |
| 2025-01-21 | 1,029 | 1,047 | 1,029 | 1,047 | 400 | 1,047 |
| 2025-01-20 | 1,010 | 1,029 | 1,010 | 1,029 | 300 | 1,029 |
| 2025-01-17 | 1,021 | 1,021 | 1,021 | 1,021 | 1,700 | 1,021 |
| 2025-01-16 | 1,010 | 1,030 | 1,010 | 1,021 | 3,700 | 1,021 |
| 2025-01-15 | 1,011 | 1,026 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2025-01-14 | 1,025 | 1,025 | 1,000 | 1,024 | 3,400 | 1,024 |
| 2025-01-10 | 998 | 1,025 | 988 | 1,025 | 5,300 | 1,025 |
| 2025-01-09 | 990 | 995 | 990 | 995 | 1,200 | 995 |
| 2025-01-08 | 966 | 990 | 966 | 985 | 2,600 | 985 |
| 2025-01-07 | 970 | 981 | 965 | 966 | 1,400 | 966 |
| 2025-01-06 | 984 | 987 | 966 | 968 | 1,300 | 968 |
分割・併合履歴 ： なし