日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/10/02 3,475 3,485 3,230 3,260 173,200
2023/09/29 3,460 3,610 3,360 3,430 267,400
2023/09/28 3,525 3,650 3,255 3,490 556,800
2023/09/27 3,120 3,565 3,090 3,530 636,500
2023/09/26 2,765 3,235 2,711 3,190 632,900
2023/09/25 2,558 2,790 2,470 2,764 138,800
2023/09/22 2,583 2,600 2,433 2,561 529,400
2023/09/21 2,004 2,533 1,966 2,533 1,361,400
2023/09/20 2,145 2,203 2,033 2,033 100,100
2023/09/19 2,173 2,200 2,101 2,119 95,400
2023/09/15 2,316 2,325 2,216 2,228 85,700
2023/09/14 2,340 2,363 2,311 2,328 36,200
2023/09/13 2,396 2,396 2,324 2,348 74,200
2023/09/12 2,366 2,473 2,361 2,403 73,000
2023/09/11 2,307 2,453 2,270 2,316 206,700
2023/09/08 2,430 2,467 2,371 2,407 63,200
2023/09/07 2,433 2,467 2,395 2,454 57,300
2023/09/06 2,423 2,431 2,386 2,411 53,700
2023/09/05 2,259 2,446 2,252 2,434 103,600
2023/09/04 2,366 2,380 2,279 2,286 113,700
2023/09/01 2,355 2,451 2,338 2,354 120,400
2023/08/31 2,391 2,490 2,330 2,359 148,400
2023/08/30 2,420 2,425 2,319 2,391 144,200
2023/08/29 2,260 2,444 2,223 2,432 151,200
2023/08/28 2,190 2,275 2,189 2,252 79,200
2023/08/25 2,100 2,166 2,090 2,166 66,300
2023/08/24 2,141 2,183 2,113 2,138 72,600
2023/08/23 2,200 2,220 2,144 2,172 155,300
2023/08/22 2,400 2,436 2,176 2,215 563,800
2023/08/21 1,918 2,057 1,915 2,051 126,000
2023/08/18 1,950 1,950 1,818 1,881 196,200
2023/08/17 1,940 2,052 1,933 1,990 233,000
2023/08/16 1,763 1,970 1,753 1,931 621,800
2023/08/15 2,013 2,013 2,013 2,013 19,500
2023/08/14 2,500 2,560 2,495 2,513 148,800
2023/08/10 2,480 2,505 2,436 2,480 69,200
2023/08/09 2,498 2,535 2,479 2,516 37,400
2023/08/08 2,598 2,602 2,502 2,512 68,600
2023/08/07 2,536 2,611 2,519 2,598 72,100
2023/08/04 2,612 2,646 2,550 2,583 133,900
2023/08/03 2,699 2,749 2,637 2,647 97,600
2023/08/02 2,790 2,798 2,706 2,749 109,700
2023/08/01 2,854 2,937 2,814 2,814 61,500
2023/07/31 2,872 2,887 2,792 2,850 61,400
2023/07/28 2,803 2,843 2,752 2,825 95,500
2023/07/27 2,787 2,963 2,764 2,876 83,300
2023/07/26 2,753 2,828 2,736 2,791 42,100
2023/07/25 2,793 2,805 2,740 2,750 39,800
2023/07/24 2,790 2,825 2,765 2,791 22,700
2023/07/21 2,784 2,801 2,740 2,762 57,100
2023/07/20 2,897 2,897 2,801 2,809 62,400
2023/07/19 2,880 2,935 2,842 2,897 68,400
2023/07/18 2,849 2,887 2,813 2,834 90,500
2023/07/14 3,045 3,055 2,867 2,868 111,400
2023/07/13 2,934 3,025 2,886 3,005 87,000
2023/07/12 3,030 3,050 2,950 2,950 70,100
2023/07/11 3,045 3,120 3,000 3,025 71,800
2023/07/10 3,050 3,050 2,973 2,992 102,800
2023/07/07 2,980 3,135 2,968 3,080 93,500
2023/07/06 3,135 3,150 3,020 3,030 132,500
2023/07/05 3,330 3,350 3,185 3,195 117,300
2023/07/04 3,355 3,400 3,320 3,400 57,300
2023/07/03 3,265 3,425 3,235 3,410 81,600
2023/06/30 3,205 3,230 3,140 3,185 45,400
2023/06/29 3,210 3,305 3,180 3,205 84,200
2023/06/28 3,210 3,230 3,135 3,210 73,100
2023/06/27 3,145 3,160 3,050 3,110 74,700
2023/06/26 3,275 3,285 3,170 3,180 104,900
2023/06/23 3,410 3,430 3,285 3,340 114,100
2023/06/22 3,540 3,595 3,405 3,425 128,900
2023/06/21 3,500 3,545 3,465 3,475 104,400
2023/06/20 3,690 3,690 3,495 3,615 106,400
2023/06/19 3,765 3,830 3,580 3,680 155,600
2023/06/16 3,310 3,605 3,275 3,600 121,000
2023/06/15 3,250 3,320 3,220 3,250 58,000
2023/06/14 3,530 3,530 3,280 3,295 127,900
2023/06/13 3,545 3,650 3,430 3,480 137,400
2023/06/12 3,485 3,540 3,380 3,460 130,800
2023/06/09 3,630 3,660 3,465 3,470 98,300
2023/06/08 3,800 3,800 3,570 3,610 74,100
2023/06/07 3,790 3,860 3,705 3,780 55,800
2023/06/06 3,940 3,950 3,780 3,790 84,900
2023/06/05 3,895 4,060 3,835 4,025 51,200
2023/06/02 3,765 3,845 3,665 3,825 58,200
2023/06/01 3,850 3,895 3,700 3,700 61,000
2023/05/31 4,005 4,005 3,860 3,895 67,000
2023/05/30 4,055 4,190 3,945 4,075 47,300
2023/05/29 4,070 4,165 4,010 4,050 63,700
2023/05/26 4,235 4,270 4,030 4,035 54,900
2023/05/25 4,425 4,495 4,220 4,225 102,700
2023/05/24 4,480 4,645 4,405 4,435 108,600
2023/05/23 4,405 4,755 4,405 4,480 177,100
2023/05/22 4,335 4,445 4,270 4,365 125,900
2023/05/19 3,845 4,285 3,845 4,265 125,300
2023/05/18 3,710 3,970 3,710 3,815 98,900
2023/05/17 3,940 3,950 3,650 3,690 96,100
2023/05/16 3,560 3,975 3,555 3,935 287,800
2023/05/15 4,095 4,140 3,980 4,050 108,200
2023/05/12 4,185 4,225 4,105 4,165 31,500
2023/05/11 4,220 4,330 4,160 4,160 31,200
2023/05/10 4,295 4,295 4,170 4,170 27,300
2023/05/09 4,290 4,355 4,205 4,295 44,800
2023/05/08 4,250 4,310 4,200 4,280 38,800
2023/05/02 4,070 4,230 4,045 4,155 39,600
2023/05/01 4,095 4,145 4,035 4,070 41,500
2023/04/28 4,200 4,200 4,045 4,105 34,800
2023/04/27 4,045 4,180 4,040 4,125 40,800
2023/04/26 4,050 4,180 3,970 4,035 82,400
2023/04/25 4,200 4,200 4,050 4,105 74,000
2023/04/24 4,085 4,300 4,030 4,185 127,800
2023/04/21 4,405 4,440 4,235 4,255 134,400
2023/04/20 4,680 4,700 4,475 4,475 114,700
2023/04/19 4,985 5,020 4,730 4,760 64,500
2023/04/18 4,945 5,040 4,875 5,020 26,800
2023/04/17 4,990 4,990 4,835 4,850 45,600
2023/04/14 4,840 4,965 4,750 4,940 54,800
2023/04/13 4,740 4,780 4,675 4,700 28,100
2023/04/12 4,775 4,815 4,755 4,800 19,000
2023/04/11 4,830 4,940 4,750 4,780 29,800
2023/04/10 4,870 4,920 4,755 4,760 26,800
2023/04/07 4,970 4,980 4,735 4,755 46,700
2023/04/06 4,810 4,935 4,800 4,925 33,200
2023/04/05 5,060 5,060 4,830 4,870 76,900
2023/04/04 5,260 5,320 5,110 5,150 39,500
2023/04/03 5,180 5,410 5,150 5,260 74,100
2023/03/31 5,290 5,360 5,090 5,110 37,800
2023/03/30 5,210 5,330 5,150 5,240 51,800
2023/03/29 4,905 5,290 4,880 5,140 96,200
2023/03/28 5,190 5,190 4,915 4,915 75,500
2023/03/27 4,980 5,230 4,925 5,110 112,200
2023/03/24 4,785 4,790 4,595 4,740 75,500
2023/03/23 4,675 4,800 4,660 4,720 58,200
2023/03/22 4,880 4,955 4,735 4,745 69,900
2023/03/20 5,160 5,160 4,750 4,765 134,800
2023/03/17 5,110 5,250 4,980 5,170 79,400
2023/03/16 4,795 5,080 4,795 5,020 86,900
2023/03/15 5,200 5,200 4,910 4,935 121,000
2023/03/14 5,300 5,330 5,040 5,050 96,500
2023/03/13 5,520 5,520 5,310 5,430 63,600
2023/03/10 5,770 5,790 5,550 5,570 49,800
2023/03/09 5,990 6,040 5,770 5,800 39,600
2023/03/08 5,920 6,000 5,850 5,940 22,800
2023/03/07 6,050 6,120 5,980 5,990 24,000
2023/03/06 5,860 6,050 5,800 6,050 32,600
2023/03/03 5,860 5,960 5,710 5,760 36,300
2023/03/02 6,050 6,050 5,800 5,830 33,700
2023/03/01 5,890 6,160 5,850 6,010 59,100
2023/02/28 5,650 5,830 5,550 5,790 62,400
2023/02/27 5,770 5,850 5,630 5,650 35,000
2023/02/24 5,950 5,990 5,770 5,770 32,300
2023/02/22 5,910 6,090 5,850 5,910 43,500
2023/02/21 6,180 6,190 5,960 5,990 53,400
2023/02/20 6,490 6,530 6,210 6,210 53,700
2023/02/17 6,330 6,530 6,220 6,530 50,000
2023/02/16 6,450 6,740 6,380 6,400 79,000
2023/02/15 6,670 7,070 6,370 6,400 232,900
2023/02/14 6,530 6,570 6,350 6,470 54,500
2023/02/13 6,500 6,540 6,300 6,400 49,500
2023/02/10 6,950 7,040 6,660 6,700 32,200
2023/02/09 6,750 6,900 6,710 6,820 22,300
2023/02/08 6,650 6,870 6,510 6,850 30,100
2023/02/07 6,680 6,700 6,460 6,610 26,300
2023/02/06 6,510 6,600 6,360 6,520 26,400
2023/02/03 6,800 6,880 6,600 6,610 38,800
2023/02/02 6,890 6,900 6,660 6,750 63,400
2023/02/01 6,310 6,800 6,310 6,610 78,800
2023/01/31 6,350 6,360 6,070 6,210 39,600
2023/01/30 6,040 6,440 6,040 6,360 124,000
2023/01/27 6,120 6,520 5,950 5,950 100,500
2023/01/26 6,330 6,380 6,030 6,120 49,900
2023/01/25 6,210 6,290 6,060 6,240 22,700
2023/01/24 6,380 6,380 6,180 6,210 16,500
2023/01/23 6,420 6,450 6,230 6,300 18,900
2023/01/20 6,380 6,380 6,180 6,320 22,700
2023/01/19 6,090 6,370 6,000 6,280 26,300
2023/01/18 6,150 6,260 6,000 6,160 21,100
2023/01/17 5,930 6,230 5,880 6,150 32,700
2023/01/16 5,890 6,030 5,830 5,860 21,000
2023/01/13 5,800 5,920 5,780 5,810 10,200
2023/01/12 5,980 6,030 5,830 5,850 18,900
2023/01/11 5,730 6,020 5,730 5,970 24,100
2023/01/10 5,670 5,810 5,640 5,670 12,300
2023/01/06 5,430 5,620 5,380 5,570 27,900
2023/01/05 5,690 5,690 5,470 5,500 32,100
2023/01/04 5,890 5,990 5,690 5,690 18,200

このページの先頭へ