9246 (株)プロジェクトホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,072	2,073	2,012	2,022	16,300	2,022
2023-12-28	2,000	2,079	1,980	2,066	13,600	2,066
2023-12-27	1,889	2,036	1,884	2,018	28,000	2,018
2023-12-26	1,891	1,966	1,889	1,910	17,500	1,910
2023-12-25	1,977	1,995	1,851	1,886	34,400	1,886
2023-12-22	1,998	2,079	1,931	1,950	32,000	1,950
2023-12-21	2,020	2,076	2,010	2,010	13,100	2,010
2023-12-20	2,069	2,156	2,040	2,048	22,600	2,048
2023-12-19	2,050	2,080	2,019	2,080	15,100	2,080
2023-12-18	2,108	2,108	2,045	2,063	9,900	2,063
2023-12-15	1,988	2,170	1,988	2,141	25,200	2,141
2023-12-14	2,062	2,097	1,962	2,001	20,300	2,001
2023-12-13	2,058	2,109	2,056	2,085	10,500	2,085
2023-12-12	2,105	2,105	2,058	2,059	15,300	2,059
2023-12-11	2,070	2,130	2,060	2,098	17,500	2,098
2023-12-08	2,139	2,139	2,055	2,070	18,800	2,070
2023-12-07	2,136	2,162	2,060	2,139	25,500	2,139
2023-12-06	2,134	2,226	2,112	2,120	29,600	2,120
2023-12-05	2,150	2,150	2,092	2,134	32,600	2,134
2023-12-04	2,213	2,229	2,130	2,165	27,100	2,165
2023-12-01	2,216	2,216	2,120	2,163	49,500	2,163
2023-11-30	2,304	2,310	2,226	2,243	21,100	2,243
2023-11-29	2,364	2,450	2,304	2,305	27,300	2,305
2023-11-28	2,450	2,450	2,348	2,363	24,800	2,363
2023-11-27	2,537	2,540	2,423	2,441	29,200	2,441
2023-11-24	2,570	2,630	2,520	2,550	23,200	2,550
2023-11-22	2,629	2,629	2,566	2,575	19,300	2,575
2023-11-21	2,729	2,729	2,623	2,660	21,500	2,660
2023-11-20	2,730	2,789	2,674	2,730	39,700	2,730
2023-11-17	2,697	2,720	2,611	2,694	34,600	2,694
2023-11-16	2,916	2,924	2,649	2,708	121,600	2,708
2023-11-15	2,539	2,612	2,440	2,566	47,100	2,566
2023-11-14	2,719	2,719	2,560	2,589	21,100	2,589
2023-11-13	2,650	2,709	2,605	2,640	19,400	2,640
2023-11-10	2,742	2,742	2,621	2,645	19,700	2,645
2023-11-09	2,912	2,920	2,751	2,761	27,100	2,761
2023-11-08	3,090	3,210	2,948	2,962	27,700	2,962
2023-11-07	2,948	3,180	2,889	3,090	39,900	3,090
2023-11-06	2,902	2,998	2,902	2,907	15,600	2,907
2023-11-02	2,905	2,975	2,902	2,921	14,000	2,921
2023-11-01	3,120	3,120	2,942	2,942	27,500	2,942
2023-10-31	2,950	3,290	2,940	3,180	88,500	3,180
2023-10-30	2,565	3,035	2,558	3,035	77,500	3,035
2023-10-27	2,481	2,577	2,460	2,532	14,300	2,532
2023-10-26	2,502	2,535	2,460	2,488	23,400	2,488
2023-10-25	2,638	2,682	2,555	2,566	13,000	2,566
2023-10-24	2,450	2,634	2,404	2,599	70,000	2,599
2023-10-23	2,670	2,719	2,500	2,500	37,100	2,500
2023-10-20	2,601	2,741	2,584	2,708	38,500	2,708
2023-10-19	2,659	2,693	2,578	2,637	38,700	2,637
2023-10-18	2,830	2,830	2,688	2,709	48,400	2,709
2023-10-17	2,849	2,910	2,800	2,845	16,400	2,845
2023-10-16	2,836	2,946	2,794	2,810	36,800	2,810
2023-10-13	2,973	2,988	2,839	2,853	53,000	2,853
2023-10-12	3,105	3,105	2,932	2,973	77,600	2,973
2023-10-11	3,250	3,350	3,125	3,130	51,700	3,130
2023-10-10	3,360	3,490	3,185	3,250	67,500	3,250
2023-10-06	3,465	3,585	3,350	3,350	114,200	3,350
2023-10-05	3,255	3,490	3,185	3,470	148,400	3,470
2023-10-04	3,045	3,485	3,040	3,320	167,700	3,320
2023-10-03	3,230	3,375	3,125	3,165	94,200	3,165
2023-10-02	3,475	3,485	3,230	3,260	173,200	3,260
2023-09-29	3,460	3,610	3,360	3,430	267,400	3,430
2023-09-28	3,525	3,650	3,255	3,490	556,800	3,490
2023-09-27	3,120	3,565	3,090	3,530	636,500	3,530
2023-09-26	2,765	3,235	2,711	3,190	632,900	3,190
2023-09-25	2,558	2,790	2,470	2,764	138,800	2,764
2023-09-22	2,583	2,600	2,433	2,561	529,400	2,561
2023-09-21	2,004	2,533	1,966	2,533	1,361,400	2,533
2023-09-20	2,145	2,203	2,033	2,033	100,100	2,033
2023-09-19	2,173	2,200	2,101	2,119	95,400	2,119
2023-09-15	2,316	2,325	2,216	2,228	85,700	2,228
2023-09-14	2,340	2,363	2,311	2,328	36,200	2,328
2023-09-13	2,396	2,396	2,324	2,348	74,200	2,348
2023-09-12	2,366	2,473	2,361	2,403	73,000	2,403
2023-09-11	2,307	2,453	2,270	2,316	206,700	2,316
2023-09-08	2,430	2,467	2,371	2,407	63,200	2,407
2023-09-07	2,433	2,467	2,395	2,454	57,300	2,454
2023-09-06	2,423	2,431	2,386	2,411	53,700	2,411
2023-09-05	2,259	2,446	2,252	2,434	103,600	2,434
2023-09-04	2,366	2,380	2,279	2,286	113,700	2,286
2023-09-01	2,355	2,451	2,338	2,354	120,400	2,354
2023-08-31	2,391	2,490	2,330	2,359	148,400	2,359
2023-08-30	2,420	2,425	2,319	2,391	144,200	2,391
2023-08-29	2,260	2,444	2,223	2,432	151,200	2,432
2023-08-28	2,190	2,275	2,189	2,252	79,200	2,252
2023-08-25	2,100	2,166	2,090	2,166	66,300	2,166
2023-08-24	2,141	2,183	2,113	2,138	72,600	2,138
2023-08-23	2,200	2,220	2,144	2,172	155,300	2,172
2023-08-22	2,400	2,436	2,176	2,215	563,800	2,215
2023-08-21	1,918	2,057	1,915	2,051	126,000	2,051
2023-08-18	1,950	1,950	1,818	1,881	196,200	1,881
2023-08-17	1,940	2,052	1,933	1,990	233,000	1,990
2023-08-16	1,763	1,970	1,753	1,931	621,800	1,931
2023-08-15	2,013	2,013	2,013	2,013	19,500	2,013
2023-08-14	2,500	2,560	2,495	2,513	148,800	2,513
2023-08-10	2,480	2,505	2,436	2,480	69,200	2,480
2023-08-09	2,498	2,535	2,479	2,516	37,400	2,516
2023-08-08	2,598	2,602	2,502	2,512	68,600	2,512
2023-08-07	2,536	2,611	2,519	2,598	72,100	2,598
2023-08-04	2,612	2,646	2,550	2,583	133,900	2,583
2023-08-03	2,699	2,749	2,637	2,647	97,600	2,647
2023-08-02	2,790	2,798	2,706	2,749	109,700	2,749
2023-08-01	2,854	2,937	2,814	2,814	61,500	2,814
2023-07-31	2,872	2,887	2,792	2,850	61,400	2,850
2023-07-28	2,803	2,843	2,752	2,825	95,500	2,825
2023-07-27	2,787	2,963	2,764	2,876	83,300	2,876
2023-07-26	2,753	2,828	2,736	2,791	42,100	2,791
2023-07-25	2,793	2,805	2,740	2,750	39,800	2,750
2023-07-24	2,790	2,825	2,765	2,791	22,700	2,791
2023-07-21	2,784	2,801	2,740	2,762	57,100	2,762
2023-07-20	2,897	2,897	2,801	2,809	62,400	2,809
2023-07-19	2,880	2,935	2,842	2,897	68,400	2,897
2023-07-18	2,849	2,887	2,813	2,834	90,500	2,834
2023-07-14	3,045	3,055	2,867	2,868	111,400	2,868
2023-07-13	2,934	3,025	2,886	3,005	87,000	3,005
2023-07-12	3,030	3,050	2,950	2,950	70,100	2,950
2023-07-11	3,045	3,120	3,000	3,025	71,800	3,025
2023-07-10	3,050	3,050	2,973	2,992	102,800	2,992
2023-07-07	2,980	3,135	2,968	3,080	93,500	3,080
2023-07-06	3,135	3,150	3,020	3,030	132,500	3,030
2023-07-05	3,330	3,350	3,185	3,195	117,300	3,195
2023-07-04	3,355	3,400	3,320	3,400	57,300	3,400
2023-07-03	3,265	3,425	3,235	3,410	81,600	3,410
2023-06-30	3,205	3,230	3,140	3,185	45,400	3,185
2023-06-29	3,210	3,305	3,180	3,205	84,200	3,205
2023-06-28	3,210	3,230	3,135	3,210	73,100	3,210
2023-06-27	3,145	3,160	3,050	3,110	74,700	3,110
2023-06-26	3,275	3,285	3,170	3,180	104,900	3,180
2023-06-23	3,410	3,430	3,285	3,340	114,100	3,340
2023-06-22	3,540	3,595	3,405	3,425	128,900	3,425
2023-06-21	3,500	3,545	3,465	3,475	104,400	3,475
2023-06-20	3,690	3,690	3,495	3,615	106,400	3,615
2023-06-19	3,765	3,830	3,580	3,680	155,600	3,680
2023-06-16	3,310	3,605	3,275	3,600	121,000	3,600
2023-06-15	3,250	3,320	3,220	3,250	58,000	3,250
2023-06-14	3,530	3,530	3,280	3,295	127,900	3,295
2023-06-13	3,545	3,650	3,430	3,480	137,400	3,480
2023-06-12	3,485	3,540	3,380	3,460	130,800	3,460
2023-06-09	3,630	3,660	3,465	3,470	98,300	3,470
2023-06-08	3,800	3,800	3,570	3,610	74,100	3,610
2023-06-07	3,790	3,860	3,705	3,780	55,800	3,780
2023-06-06	3,940	3,950	3,780	3,790	84,900	3,790
2023-06-05	3,895	4,060	3,835	4,025	51,200	4,025
2023-06-02	3,765	3,845	3,665	3,825	58,200	3,825
2023-06-01	3,850	3,895	3,700	3,700	61,000	3,700
2023-05-31	4,005	4,005	3,860	3,895	67,000	3,895
2023-05-30	4,055	4,190	3,945	4,075	47,300	4,075
2023-05-29	4,070	4,165	4,010	4,050	63,700	4,050
2023-05-26	4,235	4,270	4,030	4,035	54,900	4,035
2023-05-25	4,425	4,495	4,220	4,225	102,700	4,225
2023-05-24	4,480	4,645	4,405	4,435	108,600	4,435
2023-05-23	4,405	4,755	4,405	4,480	177,100	4,480
2023-05-22	4,335	4,445	4,270	4,365	125,900	4,365
2023-05-19	3,845	4,285	3,845	4,265	125,300	4,265
2023-05-18	3,710	3,970	3,710	3,815	98,900	3,815
2023-05-17	3,940	3,950	3,650	3,690	96,100	3,690
2023-05-16	3,560	3,975	3,555	3,935	287,800	3,935
2023-05-15	4,095	4,140	3,980	4,050	108,200	4,050
2023-05-12	4,185	4,225	4,105	4,165	31,500	4,165
2023-05-11	4,220	4,330	4,160	4,160	31,200	4,160
2023-05-10	4,295	4,295	4,170	4,170	27,300	4,170
2023-05-09	4,290	4,355	4,205	4,295	44,800	4,295
2023-05-08	4,250	4,310	4,200	4,280	38,800	4,280
2023-05-02	4,070	4,230	4,045	4,155	39,600	4,155
2023-05-01	4,095	4,145	4,035	4,070	41,500	4,070
2023-04-28	4,200	4,200	4,045	4,105	34,800	4,105
2023-04-27	4,045	4,180	4,040	4,125	40,800	4,125
2023-04-26	4,050	4,180	3,970	4,035	82,400	4,035
2023-04-25	4,200	4,200	4,050	4,105	74,000	4,105
2023-04-24	4,085	4,300	4,030	4,185	127,800	4,185
2023-04-21	4,405	4,440	4,235	4,255	134,400	4,255
2023-04-20	4,680	4,700	4,475	4,475	114,700	4,475
2023-04-19	4,985	5,020	4,730	4,760	64,500	4,760
2023-04-18	4,945	5,040	4,875	5,020	26,800	5,020
2023-04-17	4,990	4,990	4,835	4,850	45,600	4,850
2023-04-14	4,840	4,965	4,750	4,940	54,800	4,940
2023-04-13	4,740	4,780	4,675	4,700	28,100	4,700
2023-04-12	4,775	4,815	4,755	4,800	19,000	4,800
2023-04-11	4,830	4,940	4,750	4,780	29,800	4,780
2023-04-10	4,870	4,920	4,755	4,760	26,800	4,760
2023-04-07	4,970	4,980	4,735	4,755	46,700	4,755
2023-04-06	4,810	4,935	4,800	4,925	33,200	4,925
2023-04-05	5,060	5,060	4,830	4,870	76,900	4,870
2023-04-04	5,260	5,320	5,110	5,150	39,500	5,150
2023-04-03	5,180	5,410	5,150	5,260	74,100	5,260
2023-03-31	5,290	5,360	5,090	5,110	37,800	5,110
2023-03-30	5,210	5,330	5,150	5,240	51,800	5,240
2023-03-29	4,905	5,290	4,880	5,140	96,200	5,140
2023-03-28	5,190	5,190	4,915	4,915	75,500	4,915
2023-03-27	4,980	5,230	4,925	5,110	112,200	5,110
2023-03-24	4,785	4,790	4,595	4,740	75,500	4,740
2023-03-23	4,675	4,800	4,660	4,720	58,200	4,720
2023-03-22	4,880	4,955	4,735	4,745	69,900	4,745
2023-03-20	5,160	5,160	4,750	4,765	134,800	4,765
2023-03-17	5,110	5,250	4,980	5,170	79,400	5,170
2023-03-16	4,795	5,080	4,795	5,020	86,900	5,020
2023-03-15	5,200	5,200	4,910	4,935	121,000	4,935
2023-03-14	5,300	5,330	5,040	5,050	96,500	5,050
2023-03-13	5,520	5,520	5,310	5,430	63,600	5,430
2023-03-10	5,770	5,790	5,550	5,570	49,800	5,570
2023-03-09	5,990	6,040	5,770	5,800	39,600	5,800
2023-03-08	5,920	6,000	5,850	5,940	22,800	5,940
2023-03-07	6,050	6,120	5,980	5,990	24,000	5,990
2023-03-06	5,860	6,050	5,800	6,050	32,600	6,050
2023-03-03	5,860	5,960	5,710	5,760	36,300	5,760
2023-03-02	6,050	6,050	5,800	5,830	33,700	5,830
2023-03-01	5,890	6,160	5,850	6,010	59,100	6,010
2023-02-28	5,650	5,830	5,550	5,790	62,400	5,790
2023-02-27	5,770	5,850	5,630	5,650	35,000	5,650
2023-02-24	5,950	5,990	5,770	5,770	32,300	5,770
2023-02-22	5,910	6,090	5,850	5,910	43,500	5,910
2023-02-21	6,180	6,190	5,960	5,990	53,400	5,990
2023-02-20	6,490	6,530	6,210	6,210	53,700	6,210
2023-02-17	6,330	6,530	6,220	6,530	50,000	6,530
2023-02-16	6,450	6,740	6,380	6,400	79,000	6,400
2023-02-15	6,670	7,070	6,370	6,400	232,900	6,400
2023-02-14	6,530	6,570	6,350	6,470	54,500	6,470
2023-02-13	6,500	6,540	6,300	6,400	49,500	6,400
2023-02-10	6,950	7,040	6,660	6,700	32,200	6,700
2023-02-09	6,750	6,900	6,710	6,820	22,300	6,820
2023-02-08	6,650	6,870	6,510	6,850	30,100	6,850
2023-02-07	6,680	6,700	6,460	6,610	26,300	6,610
2023-02-06	6,510	6,600	6,360	6,520	26,400	6,520
2023-02-03	6,800	6,880	6,600	6,610	38,800	6,610
2023-02-02	6,890	6,900	6,660	6,750	63,400	6,750
2023-02-01	6,310	6,800	6,310	6,610	78,800	6,610
2023-01-31	6,350	6,360	6,070	6,210	39,600	6,210
2023-01-30	6,040	6,440	6,040	6,360	124,000	6,360
2023-01-27	6,120	6,520	5,950	5,950	100,500	5,950
2023-01-26	6,330	6,380	6,030	6,120	49,900	6,120
2023-01-25	6,210	6,290	6,060	6,240	22,700	6,240
2023-01-24	6,380	6,380	6,180	6,210	16,500	6,210
2023-01-23	6,420	6,450	6,230	6,300	18,900	6,300
2023-01-20	6,380	6,380	6,180	6,320	22,700	6,320
2023-01-19	6,090	6,370	6,000	6,280	26,300	6,280
2023-01-18	6,150	6,260	6,000	6,160	21,100	6,160
2023-01-17	5,930	6,230	5,880	6,150	32,700	6,150
2023-01-16	5,890	6,030	5,830	5,860	21,000	5,860
2023-01-13	5,800	5,920	5,780	5,810	10,200	5,810
2023-01-12	5,980	6,030	5,830	5,850	18,900	5,850
2023-01-11	5,730	6,020	5,730	5,970	24,100	5,970
2023-01-10	5,670	5,810	5,640	5,670	12,300	5,670
2023-01-06	5,430	5,620	5,380	5,570	27,900	5,570
2023-01-05	5,690	5,690	5,470	5,500	32,100	5,500
2023-01-04	5,890	5,990	5,690	5,690	18,200	5,690

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9246 (株)プロジェクトホールディングス の時系列データ [2023年度]

9246 (株)プロジェクトホールディングスの時系列データ [2023年度]