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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,960 | 6,130 | 5,960 | 6,000 | 17,700 |
| 2022/12/29 | 6,080 | 6,230 | 5,960 | 5,960 | 28,200 |
| 2022/12/28 | 5,850 | 6,120 | 5,770 | 6,080 | 38,200 |
| 2022/12/27 | 5,680 | 5,880 | 5,640 | 5,880 | 60,200 |
| 2022/12/26 | 5,390 | 5,690 | 5,390 | 5,580 | 56,600 |
| 2022/12/23 | 5,600 | 5,620 | 5,400 | 5,500 | 62,400 |
| 2022/12/22 | 5,810 | 5,850 | 5,560 | 5,680 | 36,900 |
| 2022/12/21 | 5,680 | 5,800 | 5,450 | 5,710 | 81,900 |
| 2022/12/20 | 6,340 | 6,340 | 5,700 | 5,780 | 91,200 |
| 2022/12/19 | 6,200 | 6,410 | 6,190 | 6,320 | 54,000 |
| 2022/12/16 | 6,040 | 6,260 | 5,920 | 6,200 | 40,200 |
| 2022/12/15 | 5,910 | 6,150 | 5,870 | 6,140 | 42,700 |
| 2022/12/14 | 5,720 | 5,950 | 5,700 | 5,910 | 22,100 |
| 2022/12/13 | 5,850 | 6,000 | 5,820 | 5,820 | 47,300 |
| 2022/12/12 | 5,650 | 5,790 | 5,600 | 5,750 | 75,900 |
| 2022/12/09 | 5,810 | 5,860 | 5,660 | 5,750 | 54,800 |
| 2022/12/08 | 5,950 | 5,980 | 5,600 | 5,710 | 133,900 |
| 2022/12/07 | 5,890 | 6,110 | 5,880 | 6,080 | 42,200 |
| 2022/12/06 | 5,990 | 6,070 | 5,800 | 5,990 | 97,900 |
| 2022/12/05 | 6,550 | 6,550 | 6,060 | 6,080 | 119,000 |
| 2022/12/02 | 6,750 | 6,750 | 6,370 | 6,450 | 87,100 |
| 2022/12/01 | 6,680 | 7,000 | 6,590 | 6,720 | 111,200 |
| 2022/11/30 | 6,690 | 6,740 | 6,330 | 6,400 | 122,000 |
| 2022/11/29 | 6,700 | 6,810 | 6,610 | 6,690 | 43,900 |
| 2022/11/28 | 6,990 | 7,140 | 6,760 | 6,780 | 64,000 |
| 2022/11/25 | 6,680 | 6,920 | 6,620 | 6,890 | 159,700 |
| 2022/11/24 | 6,840 | 6,970 | 6,720 | 6,780 | 147,500 |
| 2022/11/22 | 7,180 | 7,210 | 6,940 | 6,940 | 72,500 |
| 2022/11/21 | 7,200 | 7,790 | 7,090 | 7,290 | 137,500 |
| 2022/11/18 | 6,900 | 7,520 | 6,850 | 7,010 | 134,700 |
| 2022/11/17 | 6,880 | 7,050 | 6,730 | 6,880 | 64,900 |
| 2022/11/16 | 7,610 | 7,650 | 6,630 | 6,780 | 256,100 |
| 2022/11/15 | 6,790 | 7,610 | 6,780 | 7,610 | 174,100 |
| 2022/11/14 | 6,840 | 6,840 | 6,550 | 6,610 | 66,300 |
| 2022/11/11 | 6,540 | 6,700 | 6,380 | 6,640 | 31,300 |
| 2022/11/10 | 6,340 | 6,340 | 6,210 | 6,340 | 14,600 |
| 2022/11/09 | 6,430 | 6,570 | 6,300 | 6,300 | 17,000 |
| 2022/11/08 | 6,230 | 6,560 | 6,190 | 6,530 | 28,200 |
| 2022/11/07 | 6,170 | 6,200 | 5,930 | 6,200 | 19,600 |
| 2022/11/04 | 6,200 | 6,260 | 6,100 | 6,170 | 11,500 |
| 2022/11/02 | 6,250 | 6,310 | 6,120 | 6,250 | 18,200 |
| 2022/11/01 | 6,300 | 6,450 | 6,250 | 6,310 | 12,000 |
| 2022/10/31 | 6,330 | 6,390 | 6,230 | 6,380 | 18,500 |
| 2022/10/28 | 6,200 | 6,350 | 6,170 | 6,290 | 15,000 |
| 2022/10/27 | 6,380 | 6,400 | 6,250 | 6,250 | 10,500 |
| 2022/10/26 | 6,550 | 6,680 | 6,410 | 6,410 | 15,400 |
| 2022/10/25 | 6,310 | 6,550 | 6,200 | 6,450 | 21,300 |
| 2022/10/24 | 6,350 | 6,530 | 6,230 | 6,250 | 14,800 |
| 2022/10/21 | 6,340 | 6,400 | 6,260 | 6,350 | 12,600 |
| 2022/10/20 | 6,230 | 6,460 | 6,150 | 6,420 | 16,900 |
| 2022/10/19 | 6,350 | 6,390 | 6,230 | 6,230 | 12,600 |
| 2022/10/18 | 6,130 | 6,430 | 6,120 | 6,380 | 24,300 |
| 2022/10/17 | 5,990 | 6,100 | 5,960 | 6,030 | 6,500 |
| 2022/10/14 | 6,100 | 6,210 | 6,070 | 6,080 | 23,200 |
| 2022/10/13 | 5,930 | 5,930 | 5,750 | 5,880 | 9,300 |
| 2022/10/12 | 5,770 | 5,950 | 5,740 | 5,860 | 11,700 |
| 2022/10/11 | 5,870 | 5,910 | 5,750 | 5,770 | 9,200 |
| 2022/10/07 | 5,960 | 6,070 | 5,900 | 5,910 | 12,400 |
| 2022/10/06 | 6,030 | 6,170 | 6,010 | 6,090 | 13,000 |
| 2022/10/05 | 6,020 | 6,050 | 5,840 | 6,030 | 19,400 |
| 2022/10/04 | 5,900 | 6,050 | 5,850 | 5,920 | 18,900 |
| 2022/10/03 | 5,540 | 5,790 | 5,440 | 5,700 | 26,000 |
| 2022/09/30 | 5,980 | 5,980 | 5,550 | 5,570 | 40,500 |
| 2022/09/29 | 6,000 | 6,120 | 5,840 | 6,040 | 38,700 |
| 2022/09/28 | 6,040 | 6,400 | 5,630 | 5,670 | 83,800 |
| 2022/09/27 | 5,800 | 6,000 | 5,750 | 5,850 | 28,900 |
| 2022/09/26 | 5,680 | 5,900 | 5,660 | 5,700 | 25,800 |
| 2022/09/22 | 5,510 | 5,790 | 5,510 | 5,680 | 24,400 |
| 2022/09/21 | 5,580 | 5,720 | 5,430 | 5,610 | 22,900 |
| 2022/09/20 | 5,830 | 5,910 | 5,580 | 5,680 | 22,100 |
| 2022/09/16 | 5,810 | 5,860 | 5,660 | 5,810 | 23,900 |
| 2022/09/15 | 5,980 | 6,080 | 5,800 | 5,940 | 21,000 |
| 2022/09/14 | 6,020 | 6,200 | 5,910 | 5,910 | 51,600 |
| 2022/09/13 | 6,160 | 6,540 | 6,160 | 6,320 | 33,400 |
| 2022/09/12 | 6,030 | 6,300 | 6,020 | 6,200 | 35,500 |
| 2022/09/09 | 5,940 | 6,150 | 5,920 | 5,930 | 41,800 |
| 2022/09/08 | 6,130 | 6,190 | 5,900 | 6,020 | 43,600 |
| 2022/09/07 | 5,990 | 6,070 | 5,840 | 5,850 | 14,700 |
| 2022/09/06 | 5,980 | 6,220 | 5,920 | 6,090 | 30,700 |
| 2022/09/05 | 5,720 | 6,010 | 5,660 | 5,960 | 32,100 |
| 2022/09/02 | 6,250 | 6,290 | 5,810 | 5,850 | 56,700 |
| 2022/09/01 | 6,430 | 6,470 | 6,270 | 6,320 | 25,200 |
| 2022/08/31 | 6,690 | 6,860 | 6,560 | 6,590 | 33,500 |
| 2022/08/30 | 6,390 | 6,700 | 6,330 | 6,680 | 44,600 |
| 2022/08/29 | 6,360 | 6,490 | 6,160 | 6,300 | 73,000 |
| 2022/08/26 | 6,810 | 6,810 | 6,540 | 6,660 | 32,200 |
| 2022/08/25 | 6,650 | 6,880 | 6,650 | 6,760 | 25,600 |
| 2022/08/24 | 6,600 | 7,010 | 6,560 | 6,650 | 69,200 |
| 2022/08/23 | 6,640 | 6,830 | 6,550 | 6,640 | 49,300 |
| 2022/08/22 | 6,250 | 6,740 | 6,210 | 6,660 | 57,200 |
| 2022/08/19 | 6,520 | 6,870 | 6,380 | 6,480 | 82,000 |
| 2022/08/18 | 6,350 | 6,660 | 6,270 | 6,530 | 94,400 |
| 2022/08/17 | 5,950 | 6,500 | 5,810 | 6,430 | 152,100 |
| 2022/08/16 | 5,380 | 6,300 | 5,380 | 6,180 | 273,900 |
| 2022/08/15 | 5,310 | 5,310 | 5,260 | 5,310 | 62,400 |
| 2022/08/12 | 4,505 | 4,610 | 4,450 | 4,610 | 36,300 |
| 2022/08/10 | 4,365 | 4,475 | 4,360 | 4,435 | 18,200 |
| 2022/08/09 | 4,430 | 4,465 | 4,380 | 4,415 | 17,600 |
| 2022/08/08 | 4,575 | 4,575 | 4,490 | 4,500 | 11,400 |
| 2022/08/05 | 4,605 | 4,675 | 4,500 | 4,560 | 22,800 |
| 2022/08/04 | 4,700 | 4,715 | 4,590 | 4,595 | 14,300 |
| 2022/08/03 | 4,500 | 4,715 | 4,465 | 4,600 | 43,600 |
| 2022/08/02 | 4,595 | 4,740 | 4,500 | 4,500 | 43,700 |
| 2022/08/01 | 4,445 | 4,640 | 4,410 | 4,595 | 32,400 |
| 2022/07/29 | 4,515 | 4,650 | 4,445 | 4,445 | 40,700 |
| 2022/07/28 | 4,510 | 4,615 | 4,400 | 4,470 | 24,300 |
| 2022/07/27 | 4,455 | 4,500 | 4,400 | 4,470 | 22,900 |
| 2022/07/26 | 4,220 | 4,385 | 4,165 | 4,385 | 18,200 |
| 2022/07/25 | 4,380 | 4,390 | 4,260 | 4,275 | 34,800 |
| 2022/07/22 | 4,450 | 4,490 | 4,400 | 4,480 | 26,800 |
| 2022/07/21 | 4,370 | 4,635 | 4,370 | 4,500 | 38,300 |
| 2022/07/20 | 4,350 | 4,405 | 4,195 | 4,370 | 29,000 |
| 2022/07/19 | 4,130 | 4,360 | 4,075 | 4,270 | 41,200 |
| 2022/07/15 | 4,275 | 4,275 | 4,060 | 4,085 | 39,500 |
| 2022/07/14 | 4,080 | 4,355 | 3,995 | 4,345 | 46,800 |
| 2022/07/13 | 4,050 | 4,060 | 3,970 | 4,010 | 13,600 |
| 2022/07/12 | 4,100 | 4,115 | 4,020 | 4,050 | 10,400 |
| 2022/07/11 | 4,145 | 4,230 | 4,040 | 4,100 | 11,600 |
| 2022/07/08 | 4,090 | 4,110 | 3,990 | 4,075 | 20,300 |
| 2022/07/07 | 4,095 | 4,115 | 3,940 | 3,965 | 27,600 |
| 2022/07/06 | 4,235 | 4,315 | 4,165 | 4,165 | 29,800 |
| 2022/07/05 | 4,200 | 4,270 | 4,140 | 4,235 | 33,600 |
| 2022/07/04 | 3,945 | 4,120 | 3,920 | 4,115 | 18,800 |
| 2022/07/01 | 4,165 | 4,165 | 3,850 | 3,880 | 28,800 |
| 2022/06/30 | 4,155 | 4,245 | 4,055 | 4,095 | 32,800 |
| 2022/06/29 | 3,995 | 4,215 | 3,990 | 4,085 | 41,500 |
| 2022/06/28 | 3,985 | 4,090 | 3,985 | 4,065 | 22,200 |
| 2022/06/27 | 4,110 | 4,145 | 3,980 | 4,055 | 26,900 |
| 2022/06/24 | 3,960 | 4,115 | 3,930 | 4,075 | 49,100 |
| 2022/06/23 | 3,695 | 3,950 | 3,690 | 3,845 | 71,700 |
| 2022/06/22 | 3,750 | 3,755 | 3,555 | 3,625 | 36,700 |
| 2022/06/21 | 3,450 | 3,735 | 3,450 | 3,685 | 30,800 |
| 2022/06/20 | 3,525 | 3,535 | 3,375 | 3,450 | 24,000 |
| 2022/06/17 | 3,445 | 3,570 | 3,400 | 3,450 | 50,100 |
| 2022/06/16 | 3,770 | 3,770 | 3,515 | 3,515 | 29,700 |
| 2022/06/15 | 3,700 | 3,710 | 3,550 | 3,610 | 44,200 |
| 2022/06/14 | 3,550 | 3,680 | 3,490 | 3,665 | 60,600 |
| 2022/06/13 | 3,705 | 3,765 | 3,630 | 3,675 | 43,400 |
| 2022/06/10 | 3,805 | 3,875 | 3,745 | 3,845 | 38,700 |
| 2022/06/09 | 3,895 | 4,020 | 3,830 | 3,920 | 31,400 |
| 2022/06/08 | 4,050 | 4,060 | 3,920 | 3,955 | 32,800 |
| 2022/06/07 | 4,075 | 4,075 | 3,940 | 3,980 | 56,100 |
| 2022/06/06 | 4,070 | 4,185 | 4,045 | 4,140 | 23,200 |
| 2022/06/03 | 4,260 | 4,310 | 4,185 | 4,190 | 43,000 |
| 2022/06/02 | 4,265 | 4,270 | 4,070 | 4,120 | 76,800 |
| 2022/06/01 | 4,595 | 4,670 | 4,305 | 4,305 | 61,200 |
| 2022/05/31 | 4,505 | 4,725 | 4,340 | 4,610 | 69,400 |
| 2022/05/30 | 4,295 | 4,550 | 4,240 | 4,520 | 81,700 |
| 2022/05/27 | 4,260 | 4,270 | 4,090 | 4,090 | 33,000 |
| 2022/05/26 | 4,075 | 4,210 | 4,070 | 4,120 | 33,000 |
| 2022/05/25 | 4,245 | 4,275 | 4,080 | 4,110 | 65,300 |
| 2022/05/24 | 4,320 | 4,370 | 4,230 | 4,280 | 40,200 |
| 2022/05/23 | 4,540 | 4,600 | 4,355 | 4,460 | 68,400 |
| 2022/05/20 | 4,185 | 4,485 | 4,090 | 4,485 | 88,600 |
| 2022/05/19 | 4,295 | 4,370 | 4,070 | 4,075 | 139,700 |
| 2022/05/18 | 4,170 | 4,640 | 4,170 | 4,505 | 246,400 |
| 2022/05/17 | 4,060 | 4,270 | 3,985 | 4,125 | 328,900 |
| 2022/05/16 | 3,505 | 3,650 | 3,465 | 3,570 | 83,300 |
| 2022/05/13 | 3,260 | 3,375 | 3,220 | 3,270 | 37,800 |
| 2022/05/12 | 3,330 | 3,340 | 3,115 | 3,150 | 57,100 |
| 2022/05/11 | 3,395 | 3,470 | 3,320 | 3,440 | 30,900 |
| 2022/05/10 | 3,430 | 3,445 | 3,280 | 3,445 | 47,500 |
| 2022/05/09 | 3,510 | 3,550 | 3,430 | 3,440 | 28,100 |
| 2022/05/06 | 3,555 | 3,630 | 3,445 | 3,560 | 35,100 |
| 2022/05/02 | 3,580 | 3,640 | 3,525 | 3,555 | 18,500 |
| 2022/04/28 | 3,755 | 3,760 | 3,625 | 3,650 | 28,000 |
| 2022/04/27 | 3,585 | 3,785 | 3,545 | 3,770 | 67,300 |
| 2022/04/26 | 3,650 | 3,760 | 3,575 | 3,725 | 72,000 |
| 2022/04/25 | 3,430 | 3,665 | 3,400 | 3,510 | 63,300 |
| 2022/04/22 | 3,505 | 3,640 | 3,500 | 3,535 | 132,500 |
| 2022/04/21 | 3,770 | 3,790 | 3,585 | 3,640 | 122,300 |
| 2022/04/20 | 4,020 | 4,020 | 3,770 | 3,840 | 98,200 |
| 2022/04/19 | 3,995 | 4,020 | 3,845 | 3,880 | 68,300 |
| 2022/04/18 | 4,040 | 4,040 | 3,790 | 3,910 | 91,600 |
| 2022/04/15 | 4,185 | 4,220 | 4,050 | 4,080 | 65,800 |
| 2022/04/14 | 4,440 | 4,440 | 4,105 | 4,225 | 82,300 |
| 2022/04/13 | 4,040 | 4,365 | 4,040 | 4,310 | 88,600 |
| 2022/04/12 | 4,065 | 4,225 | 3,955 | 3,970 | 96,900 |
| 2022/04/11 | 4,360 | 4,360 | 4,035 | 4,115 | 104,600 |
| 2022/04/08 | 4,310 | 4,400 | 4,175 | 4,360 | 55,400 |
| 2022/04/07 | 4,270 | 4,490 | 4,210 | 4,240 | 111,600 |
| 2022/04/06 | 4,445 | 4,545 | 4,255 | 4,385 | 111,900 |
| 2022/04/05 | 4,740 | 4,840 | 4,485 | 4,515 | 148,400 |
| 2022/04/04 | 4,530 | 4,715 | 4,515 | 4,670 | 110,000 |
| 2022/04/01 | 4,400 | 4,535 | 4,280 | 4,430 | 106,300 |
| 2022/03/31 | 4,105 | 4,570 | 4,070 | 4,465 | 152,700 |
| 2022/03/30 | 4,195 | 4,365 | 4,120 | 4,175 | 143,000 |
| 2022/03/29 | 3,900 | 4,140 | 3,775 | 4,055 | 130,700 |
| 2022/03/28 | 4,030 | 4,195 | 3,815 | 3,855 | 144,300 |
| 2022/03/25 | 3,780 | 4,070 | 3,720 | 4,010 | 177,400 |
| 2022/03/24 | 3,550 | 3,820 | 3,420 | 3,785 | 133,700 |
| 2022/03/23 | 3,660 | 3,740 | 3,585 | 3,640 | 86,900 |
| 2022/03/22 | 3,665 | 3,810 | 3,565 | 3,605 | 102,200 |
| 2022/03/18 | 3,680 | 3,705 | 3,515 | 3,595 | 142,900 |
| 2022/03/17 | 3,710 | 3,915 | 3,675 | 3,715 | 198,200 |
| 2022/03/16 | 3,600 | 3,770 | 3,480 | 3,530 | 220,100 |
| 2022/03/15 | 3,395 | 3,520 | 3,310 | 3,460 | 65,500 |
| 2022/03/14 | 3,445 | 3,500 | 3,205 | 3,500 | 115,400 |
| 2022/03/11 | 3,070 | 3,445 | 3,025 | 3,375 | 162,700 |
| 2022/03/10 | 3,300 | 3,300 | 3,035 | 3,105 | 131,400 |
| 2022/03/09 | 3,205 | 3,340 | 2,959 | 3,020 | 280,300 |
| 2022/03/08 | 2,908 | 3,275 | 2,884 | 3,070 | 249,100 |
| 2022/03/07 | 2,916 | 3,000 | 2,836 | 2,911 | 131,300 |
| 2022/03/04 | 3,125 | 3,135 | 2,951 | 3,075 | 243,500 |
| 2022/03/03 | 3,500 | 3,665 | 3,200 | 3,295 | 378,400 |
| 2022/03/02 | 3,070 | 3,450 | 3,050 | 3,450 | 312,500 |
| 2022/03/01 | 2,932 | 3,270 | 2,908 | 3,200 | 283,400 |
| 2022/02/28 | 2,742 | 2,935 | 2,719 | 2,887 | 207,400 |
| 2022/02/25 | 2,560 | 2,810 | 2,523 | 2,775 | 245,800 |
| 2022/02/24 | 2,653 | 2,768 | 2,404 | 2,460 | 280,400 |
| 2022/02/22 | 2,393 | 2,713 | 2,385 | 2,652 | 321,500 |
| 2022/02/21 | 2,260 | 2,482 | 2,260 | 2,443 | 214,900 |
| 2022/02/18 | 2,150 | 2,442 | 2,141 | 2,340 | 302,300 |
| 2022/02/17 | 2,419 | 2,419 | 2,140 | 2,241 | 681,600 |
| 2022/02/16 | 2,845 | 2,875 | 2,366 | 2,399 | 618,600 |
| 2022/02/15 | 2,764 | 3,190 | 2,576 | 2,645 | 1,171,300 |
| 2022/02/14 | 2,570 | 2,799 | 2,503 | 2,697 | 166,300 |
| 2022/02/10 | 2,700 | 2,747 | 2,560 | 2,670 | 78,300 |
| 2022/02/09 | 2,524 | 2,603 | 2,458 | 2,568 | 56,400 |
| 2022/02/08 | 2,538 | 2,588 | 2,410 | 2,435 | 61,600 |
| 2022/02/07 | 2,650 | 2,705 | 2,525 | 2,538 | 60,800 |
| 2022/02/04 | 2,628 | 2,689 | 2,544 | 2,661 | 55,000 |
| 2022/02/03 | 2,740 | 2,756 | 2,590 | 2,649 | 82,700 |
| 2022/02/02 | 2,781 | 2,852 | 2,714 | 2,849 | 50,500 |
| 2022/02/01 | 2,677 | 2,829 | 2,661 | 2,681 | 124,200 |
| 2022/01/31 | 2,510 | 2,655 | 2,486 | 2,579 | 75,000 |
| 2022/01/28 | 2,590 | 2,590 | 2,350 | 2,451 | 82,200 |
| 2022/01/27 | 2,719 | 2,759 | 2,469 | 2,517 | 143,100 |
| 2022/01/26 | 2,690 | 2,796 | 2,659 | 2,733 | 61,600 |
| 2022/01/25 | 2,881 | 2,960 | 2,606 | 2,653 | 165,100 |
| 2022/01/24 | 2,850 | 2,888 | 2,702 | 2,880 | 94,100 |
| 2022/01/21 | 2,851 | 2,948 | 2,761 | 2,905 | 118,100 |
| 2022/01/20 | 2,915 | 3,075 | 2,840 | 2,969 | 106,400 |
| 2022/01/19 | 2,950 | 3,025 | 2,834 | 2,865 | 140,200 |
| 2022/01/18 | 2,967 | 3,160 | 2,967 | 3,070 | 106,900 |
| 2022/01/17 | 3,225 | 3,245 | 2,965 | 2,978 | 126,700 |
| 2022/01/14 | 3,090 | 3,180 | 3,060 | 3,155 | 89,900 |
| 2022/01/13 | 3,260 | 3,305 | 3,160 | 3,160 | 77,900 |
| 2022/01/12 | 3,195 | 3,440 | 3,175 | 3,270 | 120,100 |
| 2022/01/11 | 3,270 | 3,345 | 3,025 | 3,055 | 211,200 |
| 2022/01/07 | 3,295 | 3,385 | 3,160 | 3,280 | 169,400 |
| 2022/01/06 | 3,205 | 3,370 | 3,160 | 3,245 | 139,400 |
| 2022/01/05 | 3,460 | 3,540 | 3,365 | 3,395 | 128,400 |
| 2022/01/04 | 3,790 | 3,790 | 3,525 | 3,555 | 111,000 |