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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
