KabuInsight

プロジェクトホールディングス

9246
グロース/サービス業/ProjectHoldings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,087.01,097.01,087.01,090.0-7.0-0.64%500
2026-03-121,085.01,097.01,085.01,097.0-18.0-1.61%1,300
2026-03-111,093.01,176.01,085.01,115.0+32.0+2.95%3,700
2026-03-101,090.01,090.01,083.01,083.0-2.0-0.18%1,900
2026-03-091,085.01,100.01,081.01,085.0-5.0-0.46%2,900
2026-03-061,081.01,090.01,081.01,090.0+2.0+0.18%2,300
2026-03-051,120.01,120.01,088.01,088.0-12.0-1.09%1,800
2026-03-041,100.01,100.01,078.01,100.0-1.0-0.09%3,400
2026-03-031,141.01,141.01,101.01,101.0-40.0-3.51%2,100
2026-03-021,121.01,147.01,121.01,141.0+11.0+0.97%2,300
2026-02-271,156.01,156.01,128.01,130.0+4.0+0.36%2,100
2026-02-261,118.01,169.01,092.01,126.0+16.0+1.44%4,300
2026-02-251,100.01,112.01,090.01,110.0+10.0+0.91%2,100
2026-02-241,100.01,108.01,080.01,100.00.00.00%5,600
2026-02-201,101.01,118.01,097.01,100.0-5.0-0.45%3,000
2026-02-191,102.01,115.01,102.01,105.0+3.0+0.27%4,100
2026-02-181,115.01,115.01,098.01,102.0-19.0-1.69%2,600
2026-02-171,110.01,124.01,110.01,121.0+15.0+1.36%1,500
2026-02-161,199.01,199.01,105.01,106.0-41.0-3.57%7,100
2026-02-131,154.01,171.01,147.01,147.0-7.0-0.61%1,200
2026-02-121,167.01,182.01,152.01,154.0-14.0-1.20%1,600
2026-02-101,168.01,188.01,140.01,168.00.00.00%8,200
2026-02-091,190.01,190.01,160.01,168.0-5.0-0.43%4,500
2026-02-061,174.01,174.01,173.01,173.0-13.0-1.10%400
2026-02-051,187.01,189.01,150.01,186.0-1.0-0.08%1,700
2026-02-041,185.01,188.01,170.01,187.0+13.0+1.11%2,000
2026-02-031,175.01,176.01,169.01,174.0-1.0-0.09%3,800
2026-02-021,177.01,178.01,175.01,175.0-2.0-0.17%7,200
2026-01-301,185.01,185.01,177.01,177.0+1.0+0.09%200
2026-01-291,182.01,182.01,176.01,176.0-6.0-0.51%1,500
2026-01-281,175.01,182.01,175.01,182.0+6.0+0.51%600
2026-01-271,220.01,220.01,176.01,176.0-23.0-1.92%1,900
2026-01-261,170.01,205.01,170.01,199.0-4.0-0.33%4,100
2026-01-231,194.01,203.01,192.01,203.0-7.0-0.58%1,200
2026-01-221,198.01,210.01,198.01,210.0+8.0+0.67%1,200
2026-01-211,220.01,220.01,202.01,202.0-18.0-1.48%600
2026-01-201,225.01,227.01,220.01,220.0-4.0-0.33%1,300
2026-01-191,224.01,224.01,200.01,224.0+4.0+0.33%3,100
2026-01-161,214.01,220.01,195.01,220.0+2.0+0.16%1,700
2026-01-151,225.01,225.01,211.01,218.0-7.0-0.57%1,200
2026-01-141,219.01,225.01,216.01,225.0+12.0+0.99%600
2026-01-131,223.01,223.01,195.01,213.0+20.0+1.68%1,700
2026-01-091,198.01,220.01,183.01,193.0+13.0+1.10%3,300
2026-01-081,188.01,193.01,180.01,180.0-14.0-1.17%2,400
2026-01-071,198.01,198.01,184.01,194.0+26.0+2.23%3,300
2026-01-061,164.01,168.01,150.01,168.00.00.00%2,000
2026-01-051,152.01,178.01,135.01,168.0+46.0+4.10%4,000
2025-12-301,107.01,149.01,107.01,122.0+2.0+0.18%900
2025-12-291,128.01,128.01,116.01,120.0+22.0+2.00%2,400
2025-12-261,104.01,123.01,081.01,098.0-11.0-0.99%11,900
2025-12-251,127.01,135.01,070.01,109.0-26.0-2.29%11,200
2025-12-241,149.01,152.01,135.01,135.0-14.0-1.22%9,900
2025-12-231,154.01,162.01,146.01,149.0-7.0-0.61%11,500
2025-12-221,184.01,186.01,156.01,156.0-28.0-2.36%5,400
2025-12-191,199.01,200.01,184.01,184.0-2.0-0.17%6,000
2025-12-181,191.01,201.01,180.01,186.0+6.0+0.51%7,700
2025-12-171,180.01,199.01,180.01,180.0-15.0-1.26%1,500
2025-12-161,202.01,202.01,195.01,195.0+5.0+0.42%3,600
2025-12-151,202.01,205.01,190.01,190.0-8.0-0.67%2,500
2025-12-121,203.01,210.01,198.01,198.0-5.0-0.42%4,200
2025-12-111,208.01,208.01,203.01,203.0-17.0-1.39%2,600
2025-12-101,221.01,222.01,202.01,220.0-1.0-0.08%1,100
2025-12-091,228.01,230.01,198.01,221.0+1.0+0.08%2,900
2025-12-081,220.01,220.01,202.01,220.00.00.00%1,600
2025-12-051,217.01,220.01,216.01,220.0+3.0+0.25%300
2025-12-041,215.01,222.01,215.01,217.0+5.0+0.41%800
2025-12-031,211.01,212.01,210.01,212.00.00.00%1,000
2025-12-021,210.01,212.01,210.01,212.0-9.0-0.74%900
2025-12-011,235.01,239.01,220.01,221.0+2.0+0.16%1,200
2025-11-281,218.01,232.01,203.01,219.0+1.0+0.08%2,100
2025-11-271,260.01,260.01,205.01,218.0+17.0+1.42%4,000
2025-11-261,230.01,230.01,179.01,201.0+20.0+1.69%3,900
2025-11-251,217.01,217.01,181.01,181.0-8.0-0.67%2,500
2025-11-211,162.01,230.01,162.01,189.0+27.0+2.32%3,800
2025-11-201,190.01,197.01,162.01,162.0-19.0-1.61%1,600
2025-11-191,180.01,197.01,172.01,181.0-1.0-0.08%1,700
2025-11-181,203.01,203.01,182.01,182.0-20.0-1.66%1,900
2025-11-171,229.01,229.01,200.01,202.0-23.0-1.88%2,000
2025-11-141,203.01,239.01,203.01,225.0+25.0+2.08%3,500
2025-11-131,202.01,203.01,200.01,200.0-2.0-0.17%1,300
2025-11-121,211.01,211.01,201.01,202.0-9.0-0.74%1,100
2025-11-111,225.01,225.01,211.01,211.0-13.0-1.06%600
2025-11-101,229.01,229.01,201.01,224.0-5.0-0.41%1,200
2025-11-071,226.01,229.01,206.01,229.0+10.0+0.82%300
2025-11-061,217.01,219.01,201.01,219.0+1.0+0.08%2,100
2025-11-051,231.01,231.01,218.01,218.0-13.0-1.06%400
2025-11-041,203.01,231.01,199.01,231.0+28.0+2.33%1,600
2025-10-311,235.01,235.01,203.01,203.0-32.0-2.59%1,100
2025-10-301,210.01,235.01,201.01,235.0+28.0+2.32%800
2025-10-291,221.01,221.01,207.01,207.0-27.0-2.19%1,400
2025-10-281,229.01,234.01,210.01,234.0+23.0+1.90%2,100
2025-10-271,238.01,239.01,210.01,211.0+1.0+0.08%2,600
2025-10-241,237.01,237.01,210.01,210.0-22.0-1.79%2,100
2025-10-231,228.01,232.01,228.01,232.0+10.0+0.82%2,200
2025-10-221,218.01,222.01,218.01,222.00.00.00%500
2025-10-211,219.01,238.01,210.01,222.0+3.0+0.25%2,200
2025-10-201,217.01,220.01,217.01,219.0-2.0-0.16%700
2025-10-171,243.01,243.01,215.01,221.0-14.0-1.13%1,400
2025-10-161,245.01,245.01,235.01,235.0+15.0+1.23%300
2025-10-151,230.01,230.01,220.01,220.0+20.0+1.67%2,100
2025-10-141,220.01,220.01,200.01,200.0-20.0-1.64%2,000
2025-10-101,250.01,250.01,202.01,220.0-19.0-1.53%1,200
2025-10-091,253.01,253.01,239.01,239.0-16.0-1.27%1,700
2025-10-081,250.01,301.01,250.01,255.0+5.0+0.40%2,600
2025-10-071,250.01,251.01,250.01,250.0-4.0-0.32%2,900
2025-10-061,255.01,280.01,241.01,254.0-11.0-0.87%1,600
2025-10-031,283.01,283.01,254.01,265.0-30.0-2.32%1,400
2025-10-021,295.01,295.01,295.01,295.00.00.00%—
2025-10-011,277.01,295.01,250.01,295.0-1.0-0.08%3,400
2025-09-301,305.01,305.01,296.01,296.0-22.0-1.67%1,300
2025-09-291,315.01,318.01,304.01,318.0-27.0-2.01%4,600
2025-09-261,345.01,360.01,331.01,345.0-5.0-0.37%7,000
2025-09-251,360.01,360.01,345.01,350.00.00.00%2,800
2025-09-241,355.01,356.01,350.01,350.0-5.0-0.37%2,500
2025-09-221,385.01,385.01,350.01,355.00.00.00%1,900
2025-09-191,370.01,380.01,330.01,355.0-2.0-0.15%3,200
2025-09-181,390.01,390.01,330.01,357.0+4.0+0.30%3,500
2025-09-171,370.01,370.01,345.01,353.0-3.0-0.22%5,300
2025-09-161,360.01,394.01,343.01,356.0-4.0-0.29%7,700
2025-09-121,368.01,370.01,360.01,360.0——2,500

直近120営業日分を表示