ProjectHoldings.Inc. 9246
TSE · Japan · Kommerzielle Dienstleistungen
¥2.194,00-1,00 (-0,05 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.194,00 | -0,05 % | ¥2.194,00 | ¥2.195,00 | ¥2.193,00 | 56,10K |
| 2026-10-01 | ¥2.195,00 | +26,00 % | ¥2.197,00 | ¥2.197,00 | ¥2.193,00 | 269,90K |
| 2026-09-30 | ¥1.742,00 | +20,80 % | ¥1.742,00 | ¥1.742,00 | ¥1.742,00 | 2,50K |
| 2026-09-29 | ¥1.442,00 | +26,27 % | ¥1.442,00 | ¥1.442,00 | ¥1.442,00 | 6,80K |
| 2026-09-28 | ¥1.142,00 | +2,88 % | ¥1.127,00 | ¥1.142,00 | ¥1.127,00 | 2,50K |
| 2026-09-25 | ¥1.110,00 | -0,09 % | ¥1.103,00 | ¥1.111,00 | ¥1.103,00 | 2,10K |
| 2026-09-24 | ¥1.111,00 | -0,80 % | ¥1.120,00 | ¥1.128,00 | ¥1.111,00 | 4,10K |
| 2026-09-18 | ¥1.120,00 | +1,63 % | ¥1.100,00 | ¥1.120,00 | ¥1.100,00 | 600 |
| 2026-09-17 | ¥1.102,00 | -2,39 % | ¥1.127,00 | ¥1.127,00 | ¥1.101,00 | 1,60K |
| 2026-09-16 | ¥1.129,00 | +1,07 % | ¥1.130,00 | ¥1.130,00 | ¥1.120,00 | 1,50K |
| 2026-09-15 | ¥1.117,00 | +1,55 % | ¥1.100,00 | ¥1.117,00 | ¥1.085,00 | 1,70K |
| 2026-09-14 | ¥1.100,00 | +0,46 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 1,50K |
| 2026-09-11 | ¥1.095,00 | +0,83 % | ¥1.115,00 | ¥1.115,00 | ¥1.095,00 | 1,10K |
| 2026-09-10 | ¥1.086,00 | -0,18 % | ¥1.087,00 | ¥1.089,00 | ¥1.086,00 | 600 |
| 2026-09-09 | ¥1.088,00 | -1,27 % | ¥1.100,00 | ¥1.100,00 | ¥1.088,00 | 400 |
| 2026-09-08 | ¥1.102,00 | -0,54 % | ¥1.131,00 | ¥1.131,00 | ¥1.101,00 | 2,00K |
| 2026-09-07 | ¥1.108,00 | -1,69 % | ¥1.129,00 | ¥1.130,00 | ¥1.108,00 | 1,50K |
| 2026-09-04 | ¥1.127,00 | +1,26 % | ¥1.127,00 | ¥1.127,00 | ¥1.127,00 | 300 |
| 2026-09-03 | ¥1.113,00 | -1,24 % | ¥1.130,00 | ¥1.130,00 | ¥1.113,00 | 800 |
| 2026-09-02 | ¥1.127,00 | +1,62 % | ¥1.110,00 | ¥1.131,00 | ¥1.110,00 | 1,80K |
| 2026-09-01 | ¥1.109,00 | -1,95 % | ¥1.109,00 | ¥1.109,00 | ¥1.109,00 | 100 |
| 2026-08-31 | ¥1.131,00 | +1,89 % | ¥1.106,00 | ¥1.131,00 | ¥1.106,00 | 4,10K |
| 2026-08-28 | ¥1.110,00 | +0,73 % | ¥1.110,00 | ¥1.120,00 | ¥1.088,00 | 2,90K |
| 2026-08-27 | ¥1.102,00 | +1,66 % | ¥1.114,00 | ¥1.114,00 | ¥1.102,00 | 1,60K |
| 2026-08-26 | ¥1.084,00 | +0,56 % | ¥1.062,00 | ¥1.084,00 | ¥1.062,00 | 500 |
| 2026-08-25 | ¥1.078,00 | -0,28 % | ¥1.078,00 | ¥1.078,00 | ¥1.078,00 | 600 |
| 2026-08-24 | ¥1.081,00 | -0,37 % | ¥1.085,00 | ¥1.085,00 | ¥1.080,00 | 1,50K |
| 2026-08-21 | ¥1.085,00 | -0,46 % | ¥1.089,00 | ¥1.090,00 | ¥1.080,00 | 5,70K |
| 2026-08-20 | ¥1.090,00 | +0,93 % | ¥1.100,00 | ¥1.100,00 | ¥1.090,00 | 700 |
| 2026-08-19 | ¥1.080,00 | -2,35 % | ¥1.095,00 | ¥1.095,00 | ¥1.062,00 | 1,50K |
| 2026-08-18 | ¥1.106,00 | +1,65 % | ¥1.090,00 | ¥1.139,00 | ¥1.090,00 | 4,70K |
| 2026-08-17 | ¥1.088,00 | -2,42 % | ¥1.134,00 | ¥1.134,00 | ¥1.088,00 | 200 |
| 2026-08-14 | ¥1.115,00 | 0,00 % | ¥1.115,00 | ¥1.115,00 | ¥1.115,00 | 0 |
| 2026-08-13 | ¥1.115,00 | +1,46 % | ¥1.074,00 | ¥1.120,00 | ¥1.074,00 | 2,00K |
| 2026-08-12 | ¥1.099,00 | +0,92 % | ¥1.098,00 | ¥1.100,00 | ¥1.050,00 | 2,60K |
| 2026-08-10 | ¥1.089,00 | -0,91 % | ¥1.129,00 | ¥1.129,00 | ¥1.089,00 | 3,70K |
| 2026-08-07 | ¥1.099,00 | +1,85 % | ¥1.099,00 | ¥1.099,00 | ¥1.099,00 | 800 |
| 2026-08-06 | ¥1.079,00 | 0,00 % | ¥1.079,00 | ¥1.079,00 | ¥1.073,00 | 400 |
| 2026-08-05 | ¥1.079,00 | 0,00 % | ¥1.079,00 | ¥1.079,00 | ¥1.079,00 | 200 |
| 2026-08-04 | ¥1.079,00 | -0,83 % | ¥1.098,00 | ¥1.102,00 | ¥1.079,00 | 3,80K |
| 2026-08-03 | ¥1.088,00 | +3,42 % | ¥1.079,00 | ¥1.088,00 | ¥1.078,00 | 2,30K |
| 2026-07-31 | ¥1.052,00 | -0,28 % | ¥1.076,00 | ¥1.077,00 | ¥1.052,00 | 1,80K |
| 2026-07-30 | ¥1.055,00 | -0,19 % | ¥1.051,00 | ¥1.058,00 | ¥1.051,00 | 2,10K |
| 2026-07-29 | ¥1.057,00 | +0,57 % | ¥1.051,00 | ¥1.057,00 | ¥1.051,00 | 3,20K |
| 2026-07-28 | ¥1.051,00 | +0,96 % | ¥1.060,00 | ¥1.060,00 | ¥1.050,00 | 3,40K |
| 2026-07-27 | ¥1.041,00 | +2,46 % | ¥1.017,00 | ¥1.041,00 | ¥1.017,00 | 500 |
| 2026-07-24 | ¥1.016,00 | -1,45 % | ¥1.031,00 | ¥1.031,00 | ¥1.011,00 | 1,00K |
| 2026-07-23 | ¥1.031,00 | +0,39 % | ¥1.028,00 | ¥1.031,00 | ¥1.028,00 | 900 |
| 2026-07-22 | ¥1.027,00 | 0,00 % | ¥1.027,00 | ¥1.027,00 | ¥1.027,00 | 100 |
| 2026-07-21 | ¥1.027,00 | +1,68 % | ¥1.010,00 | ¥1.028,00 | ¥1.010,00 | 1,10K |
| 2026-07-17 | ¥1.010,00 | -1,46 % | ¥1.035,00 | ¥1.035,00 | ¥1.010,00 | 3,60K |
| 2026-07-16 | ¥1.025,00 | 0,00 % | ¥1.025,00 | ¥1.025,00 | ¥1.025,00 | 0 |
| 2026-07-15 | ¥1.025,00 | -0,10 % | ¥1.025,00 | ¥1.025,00 | ¥1.025,00 | 600 |
| 2026-07-14 | ¥1.026,00 | -0,39 % | ¥1.030,00 | ¥1.030,00 | ¥1.026,00 | 700 |
| 2026-07-13 | ¥1.030,00 | -0,29 % | ¥1.033,00 | ¥1.033,00 | ¥1.030,00 | 1,40K |
| 2026-07-10 | ¥1.033,00 | -0,19 % | ¥1.033,00 | ¥1.033,00 | ¥1.033,00 | 500 |
| 2026-07-09 | ¥1.035,00 | +2,48 % | ¥1.010,00 | ¥1.040,00 | ¥1.010,00 | 800 |
| 2026-07-08 | ¥1.010,00 | 0,00 % | ¥1.010,00 | ¥1.010,00 | ¥1.010,00 | 100 |
| 2026-07-07 | ¥1.010,00 | +0,90 % | ¥1.001,00 | ¥1.010,00 | ¥1.000,00 | 2,50K |
| 2026-07-06 | ¥1.001,00 | -0,89 % | ¥1.000,00 | ¥1.001,00 | ¥990,00 | 4,10K |
| 2026-07-03 | ¥1.010,00 | -2,79 % | ¥1.039,00 | ¥1.039,00 | ¥1.010,00 | 1,00K |
| 2026-07-02 | ¥1.039,00 | +5,16 % | ¥1.003,00 | ¥1.056,00 | ¥997,00 | 7,00K |
| 2026-07-01 | ¥988,00 | -1,20 % | ¥1.000,00 | ¥1.000,00 | ¥988,00 | 1,90K |
| 2026-06-30 | ¥1.000,00 | +0,10 % | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 400 |
| 2026-06-29 | ¥999,00 | -0,99 % | ¥1.059,00 | ¥1.059,00 | ¥999,00 | 2,20K |
| 2026-06-26 | ¥1.009,00 | +1,82 % | ¥991,00 | ¥1.009,00 | ¥991,00 | 400 |
| 2026-06-25 | ¥991,00 | +0,10 % | ¥994,00 | ¥994,00 | ¥991,00 | 700 |
| 2026-06-24 | ¥990,00 | -1,00 % | ¥994,00 | ¥996,00 | ¥990,00 | 1,70K |
| 2026-06-23 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.000,00 | ¥998,00 | 1,80K |
| 2026-06-22 | ¥1.000,00 | -9,09 % | ¥1.019,00 | ¥1.085,00 | ¥1.000,00 | 18,60K |
| 2026-06-19 | ¥1.100,00 | -2,48 % | ¥1.122,00 | ¥1.122,00 | ¥1.076,00 | 2,50K |
| 2026-06-18 | ¥1.128,00 | +12,35 % | ¥1.004,00 | ¥1.130,00 | ¥1.004,00 | 6,80K |
| 2026-06-17 | ¥1.004,00 | +1,41 % | ¥1.005,00 | ¥1.005,00 | ¥1.004,00 | 400 |
| 2026-06-16 | ¥990,00 | -1,00 % | ¥1.002,00 | ¥1.002,00 | ¥981,00 | 2,20K |
| 2026-06-15 | ¥1.000,00 | +0,30 % | ¥1.012,00 | ¥1.012,00 | ¥1.000,00 | 700 |
| 2026-06-12 | ¥997,00 | +1,32 % | ¥997,00 | ¥997,00 | ¥997,00 | 300 |
| 2026-06-11 | ¥984,00 | 0,00 % | ¥984,00 | ¥984,00 | ¥984,00 | 0 |
| 2026-06-10 | ¥984,00 | -2,86 % | ¥998,00 | ¥998,00 | ¥984,00 | 2,10K |
| 2026-06-09 | ¥1.013,00 | +0,40 % | ¥1.010,00 | ¥1.020,00 | ¥1.010,00 | 1,50K |
| 2026-06-08 | ¥1.009,00 | 0,00 % | ¥1.009,00 | ¥1.009,00 | ¥1.009,00 | 600 |
| 2026-06-05 | ¥1.009,00 | -0,79 % | ¥1.016,00 | ¥1.016,00 | ¥1.009,00 | 1,60K |
| 2026-06-04 | ¥1.017,00 | +0,59 % | ¥1.020,00 | ¥1.026,00 | ¥1.017,00 | 2,60K |
| 2026-06-03 | ¥1.011,00 | -0,39 % | ¥1.015,00 | ¥1.020,00 | ¥1.011,00 | 2,30K |
| 2026-06-02 | ¥1.015,00 | +0,10 % | ¥1.027,00 | ¥1.027,00 | ¥1.015,00 | 1,10K |
| 2026-06-01 | ¥1.014,00 | +0,50 % | ¥1.021,00 | ¥1.027,00 | ¥1.014,00 | 2,60K |
| 2026-05-29 | ¥1.009,00 | +0,90 % | ¥1.010,00 | ¥1.023,00 | ¥1.000,00 | 2,30K |
| 2026-05-28 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 300 |
| 2026-05-27 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.011,00 | ¥981,00 | 4,70K |
| 2026-05-26 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.000,00 | ¥980,00 | 3,40K |
| 2026-05-25 | ¥1.000,00 | -1,28 % | ¥1.013,00 | ¥1.013,00 | ¥999,00 | 6,20K |