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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,390 | 1,417 | 1,360 | 1,415 | 5,000 |
| 2024/07/25 | 1,360 | 1,418 | 1,313 | 1,405 | 14,900 |
| 2024/07/24 | 1,361 | 1,382 | 1,360 | 1,360 | 3,500 |
| 2024/07/23 | 1,395 | 1,412 | 1,361 | 1,362 | 4,700 |
| 2024/07/22 | 1,422 | 1,422 | 1,390 | 1,401 | 3,500 |
| 2024/07/19 | 1,436 | 1,436 | 1,401 | 1,435 | 2,700 |
| 2024/07/18 | 1,447 | 1,450 | 1,401 | 1,450 | 5,300 |
| 2024/07/17 | 1,447 | 1,448 | 1,430 | 1,448 | 4,700 |
| 2024/07/16 | 1,400 | 1,429 | 1,382 | 1,429 | 4,400 |
| 2024/07/12 | 1,372 | 1,450 | 1,348 | 1,400 | 10,800 |
| 2024/07/11 | 1,374 | 1,378 | 1,330 | 1,377 | 8,600 |
| 2024/07/10 | 1,363 | 1,383 | 1,360 | 1,374 | 7,700 |
| 2024/07/09 | 1,354 | 1,381 | 1,354 | 1,361 | 7,300 |
| 2024/07/08 | 1,380 | 1,384 | 1,347 | 1,384 | 16,700 |
| 2024/07/05 | 1,365 | 1,365 | 1,337 | 1,350 | 2,100 |
| 2024/07/04 | 1,335 | 1,360 | 1,335 | 1,346 | 1,100 |
| 2024/07/03 | 1,357 | 1,376 | 1,341 | 1,341 | 4,600 |
| 2024/07/02 | 1,366 | 1,370 | 1,335 | 1,370 | 6,500 |
| 2024/07/01 | 1,371 | 1,374 | 1,335 | 1,360 | 1,800 |
| 2024/06/28 | 1,350 | 1,374 | 1,316 | 1,366 | 5,500 |
| 2024/06/27 | 1,353 | 1,380 | 1,305 | 1,380 | 6,500 |
| 2024/06/26 | 1,317 | 1,341 | 1,302 | 1,323 | 3,300 |
| 2024/06/25 | 1,337 | 1,338 | 1,310 | 1,314 | 800 |
| 2024/06/24 | 1,280 | 1,330 | 1,280 | 1,330 | 2,800 |
| 2024/06/21 | 1,281 | 1,332 | 1,281 | 1,300 | 2,900 |
| 2024/06/20 | 1,310 | 1,320 | 1,277 | 1,307 | 3,100 |
| 2024/06/19 | 1,310 | 1,310 | 1,270 | 1,310 | 3,800 |
| 2024/06/18 | 1,308 | 1,329 | 1,307 | 1,307 | 2,400 |
| 2024/06/17 | 1,324 | 1,369 | 1,301 | 1,337 | 7,800 |
| 2024/06/14 | 1,311 | 1,346 | 1,300 | 1,339 | 6,300 |
| 2024/06/13 | 1,360 | 1,364 | 1,303 | 1,346 | 6,500 |
| 2024/06/12 | 1,351 | 1,370 | 1,300 | 1,345 | 3,400 |
| 2024/06/11 | 1,353 | 1,369 | 1,347 | 1,350 | 5,300 |
| 2024/06/10 | 1,350 | 1,385 | 1,340 | 1,353 | 4,500 |
| 2024/06/07 | 1,354 | 1,380 | 1,349 | 1,380 | 2,300 |
| 2024/06/06 | 1,328 | 1,354 | 1,320 | 1,354 | 3,300 |
| 2024/06/05 | 1,349 | 1,373 | 1,322 | 1,357 | 2,700 |
| 2024/06/04 | 1,315 | 1,380 | 1,315 | 1,379 | 6,600 |
| 2024/06/03 | 1,300 | 1,329 | 1,270 | 1,328 | 5,700 |
| 2024/05/31 | 1,294 | 1,315 | 1,264 | 1,306 | 3,200 |
| 2024/05/30 | 1,250 | 1,327 | 1,250 | 1,324 | 4,000 |
| 2024/05/29 | 1,273 | 1,298 | 1,226 | 1,280 | 2,600 |
| 2024/05/28 | 1,230 | 1,289 | 1,205 | 1,273 | 10,200 |
| 2024/05/27 | 1,219 | 1,241 | 1,202 | 1,215 | 12,300 |
| 2024/05/24 | 1,225 | 1,245 | 1,207 | 1,219 | 10,600 |
| 2024/05/23 | 1,251 | 1,252 | 1,225 | 1,230 | 14,900 |
| 2024/05/22 | 1,268 | 1,269 | 1,249 | 1,259 | 10,100 |
| 2024/05/21 | 1,289 | 1,289 | 1,272 | 1,276 | 4,300 |
| 2024/05/20 | 1,320 | 1,320 | 1,258 | 1,289 | 4,700 |
| 2024/05/17 | 1,224 | 1,357 | 1,223 | 1,320 | 13,900 |
| 2024/05/16 | 1,216 | 1,244 | 1,180 | 1,227 | 50,600 |
| 2024/05/15 | 1,442 | 1,442 | 1,396 | 1,396 | 7,200 |
| 2024/05/14 | 1,392 | 1,480 | 1,392 | 1,428 | 8,700 |
| 2024/05/13 | 1,405 | 1,416 | 1,391 | 1,400 | 7,500 |
| 2024/05/10 | 1,414 | 1,425 | 1,403 | 1,425 | 1,700 |
| 2024/05/09 | 1,416 | 1,436 | 1,402 | 1,407 | 4,900 |
| 2024/05/08 | 1,454 | 1,454 | 1,407 | 1,407 | 4,800 |
| 2024/05/07 | 1,450 | 1,480 | 1,422 | 1,477 | 6,100 |
| 2024/05/02 | 1,458 | 1,458 | 1,427 | 1,456 | 400 |
| 2024/05/01 | 1,428 | 1,466 | 1,422 | 1,422 | 3,700 |
| 2024/04/30 | 1,444 | 1,489 | 1,399 | 1,487 | 7,900 |
| 2024/04/26 | 1,396 | 1,432 | 1,392 | 1,393 | 3,100 |
| 2024/04/25 | 1,439 | 1,439 | 1,392 | 1,392 | 2,600 |
| 2024/04/24 | 1,489 | 1,489 | 1,433 | 1,441 | 2,300 |
| 2024/04/23 | 1,447 | 1,475 | 1,418 | 1,470 | 1,600 |
| 2024/04/22 | 1,440 | 1,450 | 1,412 | 1,436 | 2,000 |
| 2024/04/19 | 1,427 | 1,444 | 1,383 | 1,444 | 9,600 |
| 2024/04/18 | 1,424 | 1,446 | 1,409 | 1,446 | 2,700 |
| 2024/04/17 | 1,449 | 1,450 | 1,408 | 1,440 | 5,300 |
| 2024/04/16 | 1,433 | 1,439 | 1,406 | 1,438 | 6,700 |
| 2024/04/15 | 1,495 | 1,495 | 1,431 | 1,451 | 7,500 |
| 2024/04/12 | 1,471 | 1,527 | 1,466 | 1,495 | 4,600 |
| 2024/04/11 | 1,475 | 1,500 | 1,469 | 1,470 | 3,800 |
| 2024/04/10 | 1,466 | 1,556 | 1,466 | 1,503 | 6,000 |
| 2024/04/09 | 1,478 | 1,495 | 1,454 | 1,480 | 3,700 |
| 2024/04/08 | 1,511 | 1,511 | 1,452 | 1,478 | 10,700 |
| 2024/04/05 | 1,454 | 1,500 | 1,454 | 1,500 | 8,100 |
| 2024/04/04 | 1,583 | 1,583 | 1,479 | 1,481 | 3,200 |
| 2024/04/03 | 1,522 | 1,534 | 1,457 | 1,513 | 17,100 |
| 2024/04/02 | 1,640 | 1,640 | 1,522 | 1,534 | 14,700 |
| 2024/04/01 | 1,660 | 1,660 | 1,598 | 1,640 | 10,700 |
| 2024/03/29 | 1,630 | 1,725 | 1,630 | 1,700 | 8,300 |
| 2024/03/28 | 1,675 | 1,675 | 1,607 | 1,610 | 7,800 |
| 2024/03/27 | 1,686 | 1,738 | 1,679 | 1,696 | 12,900 |
| 2024/03/26 | 1,692 | 1,705 | 1,641 | 1,676 | 26,900 |
| 2024/03/25 | 1,691 | 1,849 | 1,691 | 1,719 | 33,800 |
| 2024/03/22 | 1,658 | 1,750 | 1,658 | 1,691 | 33,100 |
| 2024/03/21 | 1,916 | 1,916 | 1,649 | 1,685 | 107,000 |
| 2024/03/19 | 1,552 | 1,600 | 1,533 | 1,560 | 34,200 |
| 2024/03/18 | 1,410 | 1,598 | 1,410 | 1,552 | 56,400 |
| 2024/03/15 | 1,394 | 1,401 | 1,355 | 1,372 | 14,800 |
| 2024/03/14 | 1,317 | 1,401 | 1,304 | 1,400 | 29,100 |
| 2024/03/13 | 1,309 | 1,325 | 1,299 | 1,305 | 17,000 |
| 2024/03/12 | 1,250 | 1,356 | 1,247 | 1,306 | 37,500 |
| 2024/03/11 | 1,299 | 1,325 | 1,250 | 1,267 | 34,300 |
| 2024/03/08 | 1,320 | 1,356 | 1,312 | 1,324 | 22,700 |
| 2024/03/07 | 1,390 | 1,413 | 1,322 | 1,328 | 32,600 |
| 2024/03/06 | 1,380 | 1,409 | 1,365 | 1,365 | 10,900 |
| 2024/03/05 | 1,407 | 1,409 | 1,350 | 1,368 | 24,200 |
| 2024/03/04 | 1,417 | 1,447 | 1,356 | 1,430 | 21,400 |
| 2024/03/01 | 1,450 | 1,464 | 1,392 | 1,410 | 28,000 |
| 2024/02/29 | 1,452 | 1,453 | 1,421 | 1,436 | 7,200 |
| 2024/02/28 | 1,441 | 1,478 | 1,434 | 1,469 | 10,300 |
| 2024/02/27 | 1,460 | 1,460 | 1,411 | 1,447 | 12,800 |
| 2024/02/26 | 1,411 | 1,459 | 1,395 | 1,411 | 16,100 |
| 2024/02/22 | 1,455 | 1,483 | 1,384 | 1,410 | 33,000 |
| 2024/02/21 | 1,544 | 1,625 | 1,454 | 1,455 | 22,600 |
| 2024/02/20 | 1,494 | 1,584 | 1,408 | 1,504 | 54,800 |
| 2024/02/19 | 1,373 | 1,503 | 1,373 | 1,456 | 49,800 |
| 2024/02/16 | 1,280 | 1,408 | 1,250 | 1,370 | 211,000 |
| 2024/02/15 | 1,538 | 1,538 | 1,538 | 1,538 | 7,500 |
| 2024/02/14 | 2,010 | 2,090 | 1,971 | 2,038 | 26,600 |
| 2024/02/13 | 2,100 | 2,100 | 2,015 | 2,045 | 19,800 |
| 2024/02/09 | 2,064 | 2,064 | 2,020 | 2,036 | 9,300 |
| 2024/02/08 | 2,135 | 2,147 | 2,046 | 2,062 | 14,100 |
| 2024/02/07 | 2,160 | 2,165 | 2,041 | 2,095 | 20,700 |
| 2024/02/06 | 2,171 | 2,209 | 2,120 | 2,160 | 10,300 |
| 2024/02/05 | 2,236 | 2,263 | 2,156 | 2,169 | 25,200 |
| 2024/02/02 | 2,116 | 2,272 | 2,067 | 2,235 | 55,700 |
| 2024/02/01 | 2,078 | 2,099 | 2,028 | 2,035 | 7,800 |
| 2024/01/31 | 2,112 | 2,139 | 2,051 | 2,100 | 11,900 |
| 2024/01/30 | 2,110 | 2,177 | 2,108 | 2,151 | 18,900 |
| 2024/01/29 | 2,078 | 2,100 | 2,001 | 2,060 | 21,500 |
| 2024/01/26 | 2,030 | 2,074 | 2,006 | 2,072 | 13,200 |
| 2024/01/25 | 2,050 | 2,080 | 2,001 | 2,050 | 14,200 |
| 2024/01/24 | 2,044 | 2,052 | 2,016 | 2,050 | 2,700 |
| 2024/01/23 | 2,088 | 2,115 | 1,983 | 2,044 | 9,900 |
| 2024/01/22 | 2,014 | 2,088 | 2,000 | 2,075 | 11,900 |
| 2024/01/19 | 1,922 | 2,026 | 1,922 | 2,008 | 23,000 |
| 2024/01/18 | 2,006 | 2,006 | 1,907 | 1,919 | 27,800 |
| 2024/01/17 | 2,126 | 2,127 | 1,984 | 1,984 | 25,000 |
| 2024/01/16 | 2,130 | 2,184 | 2,071 | 2,126 | 13,300 |
| 2024/01/15 | 2,036 | 2,121 | 2,021 | 2,108 | 20,600 |
| 2024/01/12 | 2,009 | 2,059 | 1,987 | 2,017 | 12,100 |
| 2024/01/11 | 2,059 | 2,059 | 1,970 | 2,017 | 18,300 |
| 2024/01/10 | 2,000 | 2,060 | 1,990 | 2,040 | 7,800 |
| 2024/01/09 | 2,017 | 2,090 | 1,985 | 2,030 | 20,800 |
| 2024/01/05 | 2,061 | 2,067 | 1,977 | 1,991 | 18,800 |
| 2024/01/04 | 2,002 | 2,094 | 1,959 | 2,070 | 22,800 |
| 2023/12/29 | 2,072 | 2,073 | 2,012 | 2,022 | 16,300 |
| 2023/12/28 | 2,000 | 2,079 | 1,980 | 2,066 | 13,600 |
| 2023/12/27 | 1,889 | 2,036 | 1,884 | 2,018 | 28,000 |
| 2023/12/26 | 1,891 | 1,966 | 1,889 | 1,910 | 17,500 |
| 2023/12/25 | 1,977 | 1,995 | 1,851 | 1,886 | 34,400 |
| 2023/12/22 | 1,998 | 2,079 | 1,931 | 1,950 | 32,000 |
| 2023/12/21 | 2,020 | 2,076 | 2,010 | 2,010 | 13,100 |
| 2023/12/20 | 2,069 | 2,156 | 2,040 | 2,048 | 22,600 |
| 2023/12/19 | 2,050 | 2,080 | 2,019 | 2,080 | 15,100 |
| 2023/12/18 | 2,108 | 2,108 | 2,045 | 2,063 | 9,900 |
| 2023/12/15 | 1,988 | 2,170 | 1,988 | 2,141 | 25,200 |
| 2023/12/14 | 2,062 | 2,097 | 1,962 | 2,001 | 20,300 |
| 2023/12/13 | 2,058 | 2,109 | 2,056 | 2,085 | 10,500 |
| 2023/12/12 | 2,105 | 2,105 | 2,058 | 2,059 | 15,300 |
| 2023/12/11 | 2,070 | 2,130 | 2,060 | 2,098 | 17,500 |
| 2023/12/08 | 2,139 | 2,139 | 2,055 | 2,070 | 18,800 |
| 2023/12/07 | 2,136 | 2,162 | 2,060 | 2,139 | 25,500 |
| 2023/12/06 | 2,134 | 2,226 | 2,112 | 2,120 | 29,600 |
| 2023/12/05 | 2,150 | 2,150 | 2,092 | 2,134 | 32,600 |
| 2023/12/04 | 2,213 | 2,229 | 2,130 | 2,165 | 27,100 |
| 2023/12/01 | 2,216 | 2,216 | 2,120 | 2,163 | 49,500 |
| 2023/11/30 | 2,304 | 2,310 | 2,226 | 2,243 | 21,100 |
| 2023/11/29 | 2,364 | 2,450 | 2,304 | 2,305 | 27,300 |
| 2023/11/28 | 2,450 | 2,450 | 2,348 | 2,363 | 24,800 |
| 2023/11/27 | 2,537 | 2,540 | 2,423 | 2,441 | 29,200 |
| 2023/11/24 | 2,570 | 2,630 | 2,520 | 2,550 | 23,200 |
| 2023/11/22 | 2,629 | 2,629 | 2,566 | 2,575 | 19,300 |
| 2023/11/21 | 2,729 | 2,729 | 2,623 | 2,660 | 21,500 |
| 2023/11/20 | 2,730 | 2,789 | 2,674 | 2,730 | 39,700 |
| 2023/11/17 | 2,697 | 2,720 | 2,611 | 2,694 | 34,600 |
| 2023/11/16 | 2,916 | 2,924 | 2,649 | 2,708 | 121,600 |
| 2023/11/15 | 2,539 | 2,612 | 2,440 | 2,566 | 47,100 |
| 2023/11/14 | 2,719 | 2,719 | 2,560 | 2,589 | 21,100 |
| 2023/11/13 | 2,650 | 2,709 | 2,605 | 2,640 | 19,400 |
| 2023/11/10 | 2,742 | 2,742 | 2,621 | 2,645 | 19,700 |
| 2023/11/09 | 2,912 | 2,920 | 2,751 | 2,761 | 27,100 |
| 2023/11/08 | 3,090 | 3,210 | 2,948 | 2,962 | 27,700 |
| 2023/11/07 | 2,948 | 3,180 | 2,889 | 3,090 | 39,900 |
| 2023/11/06 | 2,902 | 2,998 | 2,902 | 2,907 | 15,600 |
| 2023/11/02 | 2,905 | 2,975 | 2,902 | 2,921 | 14,000 |
| 2023/11/01 | 3,120 | 3,120 | 2,942 | 2,942 | 27,500 |
| 2023/10/31 | 2,950 | 3,290 | 2,940 | 3,180 | 88,500 |
| 2023/10/30 | 2,565 | 3,035 | 2,558 | 3,035 | 77,500 |
| 2023/10/27 | 2,481 | 2,577 | 2,460 | 2,532 | 14,300 |
| 2023/10/26 | 2,502 | 2,535 | 2,460 | 2,488 | 23,400 |
| 2023/10/25 | 2,638 | 2,682 | 2,555 | 2,566 | 13,000 |
| 2023/10/24 | 2,450 | 2,634 | 2,404 | 2,599 | 70,000 |
| 2023/10/23 | 2,670 | 2,719 | 2,500 | 2,500 | 37,100 |
| 2023/10/20 | 2,601 | 2,741 | 2,584 | 2,708 | 38,500 |
| 2023/10/19 | 2,659 | 2,693 | 2,578 | 2,637 | 38,700 |
| 2023/10/18 | 2,830 | 2,830 | 2,688 | 2,709 | 48,400 |
| 2023/10/17 | 2,849 | 2,910 | 2,800 | 2,845 | 16,400 |
| 2023/10/16 | 2,836 | 2,946 | 2,794 | 2,810 | 36,800 |
| 2023/10/13 | 2,973 | 2,988 | 2,839 | 2,853 | 53,000 |
| 2023/10/12 | 3,105 | 3,105 | 2,932 | 2,973 | 77,600 |
| 2023/10/11 | 3,250 | 3,350 | 3,125 | 3,130 | 51,700 |
| 2023/10/10 | 3,360 | 3,490 | 3,185 | 3,250 | 67,500 |
| 2023/10/06 | 3,465 | 3,585 | 3,350 | 3,350 | 114,200 |
| 2023/10/05 | 3,255 | 3,490 | 3,185 | 3,470 | 148,400 |
| 2023/10/04 | 3,045 | 3,485 | 3,040 | 3,320 | 167,700 |
| 2023/10/03 | 3,230 | 3,375 | 3,125 | 3,165 | 94,200 |