プロジェクトホールディングス(9246)の株価時系列情報
プロジェクトホールディングス(9246)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,272 | 1,272 | 1,260 | 1,260 | 500 |
| 2025/06/12 | 1,314 | 1,317 | 1,285 | 1,285 | 1,100 |
| 2025/06/11 | 1,303 | 1,310 | 1,266 | 1,284 | 2,400 |
| 2025/06/10 | 1,290 | 1,303 | 1,240 | 1,303 | 3,300 |
| 2025/06/09 | 1,305 | 1,305 | 1,290 | 1,290 | 600 |
| 2025/06/05 | 1,323 | 1,323 | 1,323 | 1,323 | 400 |
| 2025/06/04 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2025/06/03 | 1,324 | 1,338 | 1,315 | 1,338 | 900 |
| 2025/06/02 | 1,363 | 1,363 | 1,311 | 1,311 | 900 |
| 2025/05/30 | 1,343 | 1,350 | 1,322 | 1,350 | 1,300 |
| 2025/05/29 | 1,340 | 1,347 | 1,340 | 1,343 | 1,400 |
| 2025/05/28 | 1,330 | 1,335 | 1,330 | 1,335 | 300 |
| 2025/05/27 | 1,353 | 1,353 | 1,330 | 1,330 | 1,000 |
| 2025/05/26 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2025/05/23 | 1,300 | 1,380 | 1,300 | 1,323 | 3,000 |
| 2025/05/22 | 1,345 | 1,345 | 1,310 | 1,310 | 1,600 |
| 2025/05/21 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2025/05/20 | 1,337 | 1,375 | 1,330 | 1,375 | 600 |
| 2025/05/19 | 1,364 | 1,397 | 1,337 | 1,347 | 1,100 |
| 2025/05/16 | 1,370 | 1,370 | 1,320 | 1,364 | 1,600 |
| 2025/05/15 | 1,390 | 1,400 | 1,360 | 1,369 | 1,900 |
| 2025/05/14 | 1,391 | 1,398 | 1,375 | 1,398 | 1,200 |
| 2025/05/13 | 1,397 | 1,397 | 1,381 | 1,397 | 400 |
| 2025/05/12 | 1,360 | 1,400 | 1,360 | 1,397 | 2,200 |
| 2025/05/09 | 1,400 | 1,419 | 1,373 | 1,373 | 3,300 |
| 2025/05/08 | 1,359 | 1,399 | 1,329 | 1,394 | 3,500 |
| 2025/05/07 | 1,331 | 1,345 | 1,330 | 1,340 | 10,200 |
| 2025/05/02 | 1,394 | 1,394 | 1,340 | 1,340 | 3,600 |
| 2025/05/01 | 1,377 | 1,377 | 1,360 | 1,377 | 900 |
| 2025/04/30 | 1,379 | 1,380 | 1,350 | 1,377 | 2,900 |
| 2025/04/28 | 1,325 | 1,349 | 1,263 | 1,349 | 2,900 |
| 2025/04/25 | 1,354 | 1,425 | 1,322 | 1,325 | 25,900 |
| 2025/04/24 | 1,327 | 1,357 | 1,325 | 1,355 | 1,700 |
| 2025/04/23 | 1,324 | 1,378 | 1,240 | 1,335 | 9,300 |
| 2025/04/22 | 1,299 | 1,300 | 1,299 | 1,300 | 700 |
| 2025/04/21 | 1,230 | 1,296 | 1,230 | 1,290 | 2,300 |
| 2025/04/18 | 1,210 | 1,220 | 1,190 | 1,220 | 800 |
| 2025/04/17 | 1,229 | 1,229 | 1,140 | 1,209 | 4,300 |
| 2025/04/16 | 1,199 | 1,210 | 1,199 | 1,210 | 1,200 |
| 2025/04/15 | 1,158 | 1,170 | 1,158 | 1,170 | 1,200 |
| 2025/04/14 | 1,161 | 1,165 | 1,112 | 1,158 | 1,700 |
| 2025/04/11 | 1,168 | 1,184 | 1,104 | 1,131 | 2,300 |
| 2025/04/10 | 1,177 | 1,198 | 1,093 | 1,146 | 3,600 |
| 2025/04/09 | 1,165 | 1,199 | 1,080 | 1,100 | 16,300 |
| 2025/04/08 | 1,100 | 1,100 | 1,032 | 1,099 | 1,100 |
| 2025/04/07 | 1,000 | 1,030 | 970 | 980 | 3,600 |
| 2025/04/04 | 1,232 | 1,270 | 1,090 | 1,153 | 4,900 |
| 2025/04/03 | 1,235 | 1,265 | 1,233 | 1,262 | 1,500 |
| 2025/04/02 | 1,274 | 1,400 | 1,244 | 1,261 | 7,700 |
| 2025/04/01 | 1,247 | 1,274 | 1,247 | 1,274 | 700 |
| 2025/03/31 | 1,309 | 1,309 | 1,201 | 1,275 | 6,600 |
| 2025/03/28 | 1,286 | 1,320 | 1,230 | 1,279 | 6,200 |
| 2025/03/27 | 1,350 | 1,350 | 1,290 | 1,316 | 5,200 |
| 2025/03/26 | 1,300 | 1,346 | 1,300 | 1,303 | 5,200 |
| 2025/03/25 | 1,315 | 1,318 | 1,300 | 1,300 | 2,200 |
| 2025/03/24 | 1,329 | 1,329 | 1,303 | 1,319 | 1,900 |
| 2025/03/21 | 1,320 | 1,333 | 1,299 | 1,328 | 3,500 |
| 2025/03/19 | 1,245 | 1,350 | 1,245 | 1,319 | 9,600 |
| 2025/03/18 | 1,240 | 1,240 | 1,210 | 1,240 | 2,600 |
| 2025/03/17 | 1,200 | 1,250 | 1,183 | 1,250 | 3,900 |
| 2025/03/14 | 1,213 | 1,236 | 1,189 | 1,190 | 1,900 |
| 2025/03/13 | 1,239 | 1,268 | 1,220 | 1,220 | 3,300 |
| 2025/03/12 | 1,189 | 1,270 | 1,178 | 1,269 | 3,700 |
| 2025/03/11 | 1,180 | 1,274 | 1,180 | 1,219 | 6,200 |
| 2025/03/10 | 1,208 | 1,250 | 1,180 | 1,180 | 7,000 |
| 2025/03/07 | 1,245 | 1,245 | 1,180 | 1,195 | 5,000 |
| 2025/03/06 | 1,298 | 1,300 | 1,164 | 1,270 | 14,900 |
| 2025/03/05 | 1,233 | 1,272 | 1,140 | 1,272 | 23,900 |
| 2025/03/04 | 1,138 | 1,408 | 1,114 | 1,203 | 78,700 |
| 2025/03/03 | 1,187 | 1,189 | 1,070 | 1,108 | 9,700 |
| 2025/02/28 | 1,081 | 1,165 | 1,060 | 1,165 | 32,600 |
| 2025/02/27 | 1,040 | 1,040 | 1,011 | 1,029 | 1,700 |
| 2025/02/26 | 1,019 | 1,019 | 1,015 | 1,018 | 700 |
| 2025/02/25 | 1,030 | 1,030 | 1,000 | 1,015 | 2,700 |
| 2025/02/21 | 1,028 | 1,060 | 1,015 | 1,060 | 1,200 |
| 2025/02/20 | 1,017 | 1,038 | 1,010 | 1,028 | 1,500 |
| 2025/02/19 | 1,021 | 1,032 | 1,021 | 1,028 | 900 |
| 2025/02/18 | 1,010 | 1,022 | 1,010 | 1,021 | 1,600 |
| 2025/02/17 | 1,026 | 1,026 | 1,010 | 1,010 | 8,000 |
| 2025/02/14 | 1,040 | 1,055 | 1,001 | 1,021 | 5,100 |
| 2025/02/13 | 1,045 | 1,050 | 1,035 | 1,040 | 1,900 |
| 2025/02/12 | 1,006 | 1,064 | 1,006 | 1,052 | 13,000 |
| 2025/02/10 | 1,008 | 1,049 | 1,001 | 1,022 | 2,100 |
| 2025/02/07 | 1,057 | 1,057 | 1,000 | 1,019 | 7,500 |
| 2025/02/06 | 1,073 | 1,073 | 1,030 | 1,065 | 4,700 |
| 2025/02/05 | 1,074 | 1,074 | 1,059 | 1,062 | 2,400 |
| 2025/02/04 | 1,040 | 1,055 | 1,038 | 1,055 | 1,000 |
| 2025/02/03 | 1,079 | 1,079 | 1,068 | 1,068 | 300 |
| 2025/01/31 | 1,052 | 1,079 | 1,052 | 1,065 | 2,800 |
| 2025/01/30 | 1,027 | 1,061 | 1,027 | 1,061 | 2,000 |
| 2025/01/29 | 1,050 | 1,060 | 1,028 | 1,036 | 6,600 |
| 2025/01/28 | 1,069 | 1,070 | 1,050 | 1,070 | 6,500 |
| 2025/01/27 | 1,034 | 1,069 | 1,030 | 1,069 | 2,500 |
| 2025/01/24 | 1,050 | 1,060 | 1,030 | 1,060 | 2,100 |
| 2025/01/23 | 1,039 | 1,050 | 1,015 | 1,050 | 4,000 |
| 2025/01/22 | 1,030 | 1,047 | 1,030 | 1,047 | 1,100 |
| 2025/01/21 | 1,029 | 1,047 | 1,029 | 1,047 | 400 |
| 2025/01/20 | 1,010 | 1,029 | 1,010 | 1,029 | 300 |
| 2025/01/17 | 1,021 | 1,021 | 1,021 | 1,021 | 1,700 |
| 2025/01/16 | 1,010 | 1,030 | 1,010 | 1,021 | 3,700 |
| 2025/01/15 | 1,011 | 1,026 | 1,010 | 1,010 | 1,100 |
| 2025/01/14 | 1,025 | 1,025 | 1,000 | 1,024 | 3,400 |
| 2025/01/10 | 998 | 1,025 | 988 | 1,025 | 5,300 |
| 2025/01/09 | 990 | 995 | 990 | 995 | 1,200 |
| 2025/01/08 | 966 | 990 | 966 | 985 | 2,600 |
| 2025/01/07 | 970 | 981 | 965 | 966 | 1,400 |
| 2025/01/06 | 984 | 987 | 966 | 968 | 1,300 |
| 2024/12/30 | 990 | 999 | 965 | 999 | 4,000 |
| 2024/12/27 | 1,000 | 1,005 | 955 | 960 | 4,200 |
| 2024/12/26 | 996 | 997 | 973 | 980 | 19,100 |
| 2024/12/25 | 1,000 | 1,028 | 992 | 996 | 5,400 |
| 2024/12/24 | 1,021 | 1,022 | 999 | 1,000 | 4,300 |
| 2024/12/23 | 1,030 | 1,035 | 1,024 | 1,025 | 4,100 |
| 2024/12/20 | 1,024 | 1,060 | 1,024 | 1,060 | 2,300 |
| 2024/12/19 | 1,050 | 1,050 | 1,024 | 1,040 | 1,800 |
| 2024/12/18 | 1,024 | 1,054 | 1,021 | 1,051 | 4,400 |
| 2024/12/17 | 1,058 | 1,075 | 1,055 | 1,073 | 3,600 |
| 2024/12/16 | 1,055 | 1,058 | 1,025 | 1,055 | 5,300 |
| 2024/12/13 | 1,028 | 1,050 | 1,011 | 1,035 | 9,600 |
| 2024/12/12 | 1,025 | 1,030 | 1,014 | 1,029 | 2,800 |
| 2024/12/11 | 993 | 1,025 | 993 | 1,025 | 9,200 |
| 2024/12/10 | 1,015 | 1,015 | 990 | 1,000 | 6,000 |
| 2024/12/09 | 1,025 | 1,026 | 994 | 998 | 4,100 |
| 2024/12/06 | 1,039 | 1,040 | 1,022 | 1,025 | 2,200 |
| 2024/12/05 | 1,025 | 1,040 | 1,025 | 1,040 | 2,200 |
| 2024/12/04 | 1,005 | 1,024 | 1,005 | 1,024 | 5,100 |
| 2024/12/03 | 994 | 1,005 | 994 | 1,004 | 2,900 |
| 2024/12/02 | 990 | 1,012 | 990 | 1,005 | 4,900 |
| 2024/11/29 | 973 | 993 | 973 | 986 | 2,800 |
| 2024/11/28 | 987 | 995 | 975 | 984 | 4,500 |
| 2024/11/27 | 1,017 | 1,017 | 985 | 1,000 | 4,600 |
| 2024/11/26 | 1,004 | 1,014 | 997 | 1,009 | 2,700 |
| 2024/11/25 | 985 | 1,019 | 985 | 1,019 | 13,200 |
| 2024/11/22 | 985 | 985 | 973 | 985 | 3,000 |
| 2024/11/21 | 975 | 1,010 | 970 | 986 | 3,500 |
| 2024/11/20 | 975 | 982 | 971 | 981 | 5,000 |
| 2024/11/19 | 975 | 979 | 971 | 975 | 1,800 |
| 2024/11/18 | 962 | 1,009 | 961 | 990 | 4,100 |
| 2024/11/15 | 1,024 | 1,083 | 955 | 961 | 21,600 |
| 2024/11/14 | 1,055 | 1,118 | 1,002 | 1,114 | 9,400 |
| 2024/11/13 | 1,080 | 1,080 | 992 | 1,032 | 11,600 |
| 2024/11/12 | 989 | 1,095 | 989 | 1,089 | 16,100 |
| 2024/11/11 | 987 | 988 | 972 | 988 | 8,700 |
| 2024/11/08 | 949 | 969 | 931 | 969 | 23,400 |
| 2024/11/07 | 910 | 946 | 910 | 946 | 15,100 |
| 2024/11/06 | 914 | 916 | 903 | 910 | 2,300 |
| 2024/11/05 | 901 | 912 | 888 | 912 | 2,200 |
| 2024/11/01 | 902 | 914 | 891 | 903 | 3,100 |
| 2024/10/31 | 914 | 930 | 896 | 909 | 6,900 |
| 2024/10/30 | 890 | 938 | 890 | 921 | 8,400 |
| 2024/10/29 | 878 | 895 | 870 | 890 | 9,100 |
| 2024/10/28 | 911 | 911 | 876 | 880 | 16,200 |
| 2024/10/25 | 931 | 931 | 900 | 907 | 12,900 |
| 2024/10/24 | 941 | 946 | 930 | 931 | 7,900 |
| 2024/10/23 | 946 | 950 | 940 | 946 | 7,900 |
| 2024/10/22 | 950 | 956 | 947 | 956 | 9,800 |
| 2024/10/21 | 951 | 957 | 950 | 952 | 5,200 |
| 2024/10/18 | 955 | 960 | 951 | 954 | 6,100 |
| 2024/10/17 | 961 | 973 | 956 | 966 | 3,900 |
| 2024/10/16 | 967 | 970 | 959 | 965 | 5,000 |
| 2024/10/15 | 977 | 977 | 965 | 967 | 15,100 |
| 2024/10/11 | 987 | 987 | 963 | 981 | 6,300 |
| 2024/10/10 | 995 | 1,000 | 990 | 993 | 4,500 |
| 2024/10/09 | 1,007 | 1,007 | 995 | 995 | 7,900 |
| 2024/10/08 | 1,011 | 1,014 | 1,001 | 1,001 | 6,800 |
| 2024/10/07 | 1,029 | 1,029 | 1,010 | 1,011 | 5,700 |
| 2024/10/04 | 1,025 | 1,029 | 1,000 | 1,029 | 6,500 |
| 2024/10/03 | 1,045 | 1,045 | 1,025 | 1,025 | 9,600 |
| 2024/10/02 | 1,089 | 1,089 | 1,025 | 1,036 | 6,300 |
| 2024/10/01 | 1,080 | 1,089 | 1,070 | 1,089 | 3,800 |
| 2024/09/30 | 1,040 | 1,117 | 1,040 | 1,085 | 14,500 |
| 2024/09/27 | 1,190 | 1,190 | 1,135 | 1,135 | 8,000 |
| 2024/09/26 | 1,159 | 1,217 | 1,140 | 1,217 | 8,800 |
| 2024/09/25 | 1,154 | 1,155 | 1,140 | 1,153 | 3,000 |
| 2024/09/24 | 1,156 | 1,192 | 1,122 | 1,172 | 14,900 |
| 2024/09/20 | 1,156 | 1,167 | 1,139 | 1,139 | 4,600 |
| 2024/09/19 | 1,151 | 1,160 | 1,145 | 1,159 | 6,500 |
| 2024/09/18 | 1,175 | 1,182 | 1,150 | 1,156 | 13,200 |
| 2024/09/17 | 1,142 | 1,150 | 1,100 | 1,139 | 9,600 |
| 2024/09/13 | 1,140 | 1,152 | 1,112 | 1,142 | 7,900 |
| 2024/09/12 | 1,169 | 1,169 | 1,129 | 1,161 | 3,300 |
| 2024/09/11 | 1,160 | 1,174 | 1,111 | 1,174 | 3,600 |
| 2024/09/10 | 1,160 | 1,160 | 1,125 | 1,160 | 2,900 |
| 2024/09/09 | 1,169 | 1,170 | 1,101 | 1,160 | 6,900 |
| 2024/09/06 | 1,179 | 1,190 | 1,130 | 1,181 | 4,200 |
| 2024/09/05 | 1,186 | 1,222 | 1,150 | 1,189 | 5,600 |
| 2024/09/04 | 1,158 | 1,186 | 1,140 | 1,186 | 5,300 |
| 2024/09/03 | 1,127 | 1,189 | 1,127 | 1,182 | 8,100 |
| 2024/09/02 | 1,127 | 1,150 | 1,101 | 1,149 | 6,300 |
| 2024/08/30 | 1,107 | 1,155 | 1,102 | 1,131 | 6,200 |
| 2024/08/29 | 1,131 | 1,139 | 1,106 | 1,110 | 4,000 |
| 2024/08/28 | 1,168 | 1,188 | 1,105 | 1,131 | 9,400 |
| 2024/08/27 | 1,158 | 1,184 | 1,142 | 1,168 | 6,800 |
| 2024/08/26 | 1,124 | 1,180 | 1,111 | 1,157 | 9,000 |
| 2024/08/23 | 1,180 | 1,186 | 1,123 | 1,128 | 8,500 |
| 2024/08/22 | 1,170 | 1,193 | 1,168 | 1,183 | 7,200 |
| 2024/08/21 | 1,180 | 1,243 | 1,162 | 1,200 | 10,900 |
| 2024/08/20 | 1,197 | 1,236 | 1,185 | 1,210 | 10,500 |
| 2024/08/19 | 1,118 | 1,197 | 1,106 | 1,197 | 7,100 |
| 2024/08/16 | 1,085 | 1,148 | 1,085 | 1,148 | 17,400 |