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 |