9246 (株)プロジェクトホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,560 | 3,815 | 3,540 | 3,760 | 117,500 | 3,760 |
| 2021-12-29 | 3,820 | 3,870 | 3,570 | 3,610 | 135,600 | 3,610 |
| 2021-12-28 | 3,800 | 3,900 | 3,730 | 3,855 | 99,200 | 3,855 |
| 2021-12-27 | 4,015 | 4,020 | 3,700 | 3,770 | 126,200 | 3,770 |
| 2021-12-24 | 4,040 | 4,125 | 3,850 | 3,945 | 119,400 | 3,945 |
| 2021-12-23 | 3,945 | 4,045 | 3,770 | 3,970 | 188,000 | 3,970 |
| 2021-12-22 | 3,700 | 3,975 | 3,700 | 3,945 | 186,200 | 3,945 |
| 2021-12-21 | 3,645 | 3,830 | 3,450 | 3,655 | 289,500 | 3,655 |
| 2021-12-20 | 3,540 | 3,665 | 3,465 | 3,515 | 138,600 | 3,515 |
| 2021-12-17 | 3,630 | 3,775 | 3,485 | 3,610 | 286,200 | 3,610 |
| 2021-12-16 | 4,005 | 4,005 | 3,655 | 3,685 | 268,200 | 3,685 |
| 2021-12-15 | 3,890 | 4,050 | 3,785 | 3,795 | 138,200 | 3,795 |
| 2021-12-14 | 4,100 | 4,110 | 3,755 | 3,900 | 322,400 | 3,900 |
| 2021-12-13 | 4,280 | 4,280 | 4,005 | 4,100 | 115,400 | 4,100 |
| 2021-12-10 | 4,450 | 4,485 | 4,130 | 4,155 | 180,800 | 4,155 |
| 2021-12-09 | 4,500 | 4,830 | 4,455 | 4,520 | 280,400 | 4,520 |
| 2021-12-08 | 4,820 | 4,875 | 4,385 | 4,475 | 292,500 | 4,475 |
| 2021-12-07 | 4,370 | 4,760 | 4,295 | 4,610 | 381,200 | 4,610 |
| 2021-12-06 | 4,520 | 4,560 | 4,050 | 4,160 | 430,400 | 4,160 |
| 2021-12-03 | 4,585 | 4,810 | 4,410 | 4,700 | 365,800 | 4,700 |
| 2021-12-02 | 4,870 | 4,900 | 4,270 | 4,515 | 681,500 | 4,515 |
| 2021-12-01 | 4,795 | 5,080 | 4,620 | 4,925 | 379,500 | 4,925 |
| 2021-11-30 | 5,100 | 5,120 | 4,585 | 4,665 | 362,200 | 4,665 |
| 2021-11-29 | 5,240 | 5,550 | 4,880 | 4,885 | 388,000 | 4,885 |
| 2021-11-26 | 5,420 | 5,450 | 5,110 | 5,320 | 257,100 | 5,320 |
| 2021-11-25 | 5,800 | 5,850 | 5,240 | 5,250 | 413,600 | 5,250 |
| 2021-11-24 | 6,180 | 6,450 | 5,610 | 5,700 | 547,700 | 5,700 |
| 2021-11-22 | 6,190 | 6,390 | 6,040 | 6,220 | 569,800 | 6,220 |
| 2021-11-19 | 6,240 | 6,510 | 5,910 | 6,150 | 1,126,200 | 6,150 |
| 2021-11-18 | 6,610 | 7,270 | 5,730 | 5,940 | 2,783,600 | 5,940 |
| 2021-11-17 | 6,110 | 6,110 | 6,110 | 6,110 | 28,000 | 6,110 |
| 2021-11-16 | 5,110 | 5,110 | 5,110 | 5,110 | 24,300 | 5,110 |
| 2021-11-15 | 4,400 | 4,550 | 4,315 | 4,410 | 195,700 | 4,410 |
| 2021-11-12 | 4,035 | 4,390 | 4,035 | 4,350 | 159,600 | 4,350 |
| 2021-11-11 | 3,950 | 4,120 | 3,890 | 4,040 | 240,500 | 4,040 |
| 2021-11-10 | 4,285 | 4,340 | 4,015 | 4,055 | 157,100 | 4,055 |
| 2021-11-09 | 4,255 | 4,380 | 4,070 | 4,310 | 185,400 | 4,310 |
| 2021-11-08 | 4,350 | 4,380 | 4,050 | 4,195 | 311,000 | 4,195 |
| 2021-11-05 | 4,525 | 4,540 | 4,280 | 4,415 | 142,600 | 4,415 |
| 2021-11-04 | 4,610 | 4,615 | 4,465 | 4,505 | 115,200 | 4,505 |
| 2021-11-02 | 4,550 | 4,690 | 4,520 | 4,540 | 134,000 | 4,540 |
| 2021-11-01 | 4,510 | 4,595 | 4,320 | 4,540 | 366,800 | 4,540 |
| 2021-10-29 | 4,910 | 5,120 | 4,385 | 4,510 | 641,500 | 4,510 |
| 2021-10-28 | 4,860 | 4,995 | 4,740 | 4,930 | 321,100 | 4,930 |
| 2021-10-27 | 4,990 | 5,070 | 4,775 | 4,800 | 374,800 | 4,800 |
| 2021-10-26 | 4,855 | 5,110 | 4,830 | 4,950 | 565,200 | 4,950 |
| 2021-10-25 | 4,540 | 5,060 | 4,540 | 4,760 | 988,100 | 4,760 |
| 2021-10-22 | 4,535 | 4,725 | 4,445 | 4,575 | 506,800 | 4,575 |
| 2021-10-21 | 4,650 | 4,825 | 4,380 | 4,465 | 452,100 | 4,465 |
| 2021-10-20 | 4,750 | 4,885 | 4,645 | 4,690 | 673,900 | 4,690 |
| 2021-10-19 | 4,440 | 4,780 | 4,395 | 4,715 | 906,600 | 4,715 |
| 2021-10-18 | 4,480 | 4,745 | 4,375 | 4,450 | 1,229,200 | 4,450 |
| 2021-10-15 | 4,430 | 4,590 | 4,080 | 4,295 | 1,614,600 | 4,295 |
| 2021-10-14 | 5,370 | 5,590 | 4,410 | 4,420 | 2,320,600 | 4,420 |
| 2021-10-13 | 5,100 | 5,480 | 4,960 | 5,410 | 994,600 | 5,410 |
| 2021-10-12 | 5,410 | 5,560 | 4,850 | 5,060 | 2,255,600 | 5,060 |
| 2021-10-11 | 4,615 | 5,310 | 4,565 | 5,310 | 2,473,600 | 5,310 |
| 2021-10-08 | 4,320 | 4,785 | 4,290 | 4,605 | 1,492,500 | 4,605 |
| 2021-10-07 | 4,290 | 4,460 | 4,055 | 4,275 | 1,370,200 | 4,275 |
| 2021-10-06 | 4,730 | 4,950 | 4,100 | 4,220 | 3,277,500 | 4,220 |
| 2021-10-05 | 3,900 | 4,660 | 3,635 | 4,660 | 1,621,800 | 4,660 |
| 2021-10-04 | 4,065 | 4,370 | 3,910 | 3,960 | 2,128,200 | 3,960 |
| 2021-10-01 | 3,630 | 3,895 | 3,275 | 3,785 | 653,000 | 3,785 |
| 2021-09-30 | 4,150 | 4,360 | 3,405 | 3,700 | 1,811,900 | 3,700 |
| 2021-09-29 | 3,500 | 4,195 | 3,400 | 3,950 | 4,070,600 | 3,950 |
分割・併合履歴 ： なし
