586円
プロジェクトホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/01 | 6,310.0 | 6,800.0 | 6,310.0 | 6,610.0 | 6,610.0 | 78,800 |
| 2023/01/31 | 6,350.0 | 6,360.0 | 6,070.0 | 6,210.0 | 6,210.0 | 39,600 |
| 2023/01/30 | 6,040.0 | 6,440.0 | 6,040.0 | 6,360.0 | 6,360.0 | 124,000 |
| 2023/01/27 | 6,120.0 | 6,520.0 | 5,950.0 | 5,950.0 | 5,950.0 | 100,500 |
| 2023/01/26 | 6,330.0 | 6,380.0 | 6,030.0 | 6,120.0 | 6,120.0 | 49,900 |
| 2023/01/25 | 6,210.0 | 6,290.0 | 6,060.0 | 6,240.0 | 6,240.0 | 22,700 |
| 2023/01/24 | 6,380.0 | 6,380.0 | 6,180.0 | 6,210.0 | 6,210.0 | 16,500 |
| 2023/01/23 | 6,420.0 | 6,450.0 | 6,230.0 | 6,300.0 | 6,300.0 | 18,900 |
| 2023/01/20 | 6,380.0 | 6,380.0 | 6,180.0 | 6,320.0 | 6,320.0 | 22,700 |
| 2023/01/19 | 6,090.0 | 6,370.0 | 6,000.0 | 6,280.0 | 6,280.0 | 26,300 |
| 2023/01/18 | 6,150.0 | 6,260.0 | 6,000.0 | 6,160.0 | 6,160.0 | 21,100 |
| 2023/01/17 | 5,930.0 | 6,230.0 | 5,880.0 | 6,150.0 | 6,150.0 | 32,700 |
| 2023/01/16 | 5,890.0 | 6,030.0 | 5,830.0 | 5,860.0 | 5,860.0 | 21,000 |
| 2023/01/13 | 5,800.0 | 5,920.0 | 5,780.0 | 5,810.0 | 5,810.0 | 10,200 |
| 2023/01/12 | 5,980.0 | 6,030.0 | 5,830.0 | 5,850.0 | 5,850.0 | 18,900 |
| 2023/01/11 | 5,730.0 | 6,020.0 | 5,730.0 | 5,970.0 | 5,970.0 | 24,100 |
| 2023/01/10 | 5,670.0 | 5,810.0 | 5,640.0 | 5,670.0 | 5,670.0 | 12,300 |
| 2023/01/06 | 5,430.0 | 5,620.0 | 5,380.0 | 5,570.0 | 5,570.0 | 27,900 |
| 2023/01/05 | 5,690.0 | 5,690.0 | 5,470.0 | 5,500.0 | 5,500.0 | 32,100 |
| 2023/01/04 | 5,890.0 | 5,990.0 | 5,690.0 | 5,690.0 | 5,690.0 | 18,200 |
おすすめ条件でスクリーニングされた銘柄を見る
プロジェクトホールディングスの取引履歴を振り返りませんか？
プロジェクトホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
