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

ヴィア・ホールディングス(7918)の株価時系列情報

ヴィア・ホールディングス(7918)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
2023/12/29 178 183 176 178 456,100
2023/12/28 177 183 175 180 498,300
2023/12/27 175 183 175 176 463,300
2023/12/26 176 183 175 176 461,100
2023/12/25 176 183 172 178 599,100
2023/12/22 184 188 170 178 1,428,300
2023/12/21 156 188 153 184 4,859,400
2023/12/20 217 220 212 212 515,300
2023/12/19 217 218 211 215 683,800
2023/12/18 215 227 214 221 1,347,900
2023/12/15 208 214 207 208 587,800
2023/12/14 213 219 206 211 602,800
2023/12/13 223 226 212 212 985,700
2023/12/12 228 234 223 226 578,200
2023/12/11 226 231 221 230 693,700
2023/12/08 230 234 223 228 830,100
2023/12/07 244 246 221 227 1,886,500
2023/12/06 244 255 240 244 2,291,800
2023/12/05 228 252 227 243 2,260,200
2023/12/04 216 229 214 225 1,250,100
2023/12/01 213 216 208 216 565,900
2023/11/30 219 227 213 215 1,016,400
2023/11/29 210 223 209 218 1,537,000
2023/11/28 206 214 203 210 502,900
2023/11/27 215 220 205 207 798,200
2023/11/24 205 214 202 213 1,135,400
2023/11/22 215 218 204 207 1,831,500
2023/11/21 234 239 215 216 3,375,300
2023/11/20 212 235 208 231 4,147,000
2023/11/17 202 213 197 208 2,316,100
2023/11/16 207 221 202 205 3,591,100
2023/11/15 206 235 203 211 8,062,800
2023/11/14 189 205 185 202 4,641,600
2023/11/13 179 190 172 187 4,570,400
2023/11/10 150 176 150 174 2,478,400
2023/11/09 150 157 142 150 1,790,800
2023/11/08 155 160 149 160 1,487,000
2023/11/07 162 167 152 154 1,199,200
2023/11/06 167 169 158 160 1,634,400
2023/11/02 173 175 164 165 3,289,500
2023/11/01 153 176 151 171 7,693,600
2023/10/31 143 150 138 150 1,720,000
2023/10/30 145 154 139 145 3,302,000
2023/10/27 131 149 131 143 2,502,300
2023/10/26 146 146 132 133 3,172,200
2023/10/25 158 159 142 155 6,676,500
2023/10/24 126 150 125 148 7,483,200
2023/10/23 120 133 120 126 3,405,700
2023/10/20 106 121 106 120 4,099,700
2023/10/19 116 119 103 105 4,387,500
2023/10/18 98 99 96 99 153,200
2023/10/17 98 100 97 98 228,900
2023/10/16 99 99 95 96 425,600
2023/10/13 103 103 100 101 237,800
2023/10/12 101 103 101 103 123,100
2023/10/11 103 105 101 101 242,700
2023/10/10 103 104 102 104 161,100
2023/10/06 102 104 101 101 188,400
2023/10/05 98 102 98 101 148,000
2023/10/04 101 101 95 97 640,000
2023/10/03 102 103 101 101 120,000
2023/10/02 104 104 101 102 333,200
2023/09/29 106 108 103 103 280,500
2023/09/28 105 108 104 106 301,400
2023/09/27 106 110 102 105 445,800
2023/09/26 105 114 105 106 715,700
2023/09/25 104 105 103 105 79,300
2023/09/22 99 103 99 103 141,200
2023/09/21 102 102 99 100 223,400
2023/09/20 104 104 101 101 220,100
2023/09/19 106 106 102 104 244,500
2023/09/15 106 107 103 106 268,500
2023/09/14 110 113 104 105 649,300
2023/09/13 115 115 107 109 565,000
2023/09/12 107 117 107 110 977,100
2023/09/11 108 122 105 106 2,653,300
2023/09/08 103 105 103 105 64,300
2023/09/07 101 105 101 103 126,700
2023/09/06 105 105 99 102 366,000
2023/09/05 105 106 102 104 246,700
2023/09/04 109 110 102 105 471,200
2023/09/01 106 109 105 108 220,000
2023/08/31 106 109 104 105 388,300
2023/08/30 108 110 103 107 763,500
2023/08/29 97 104 97 103 1,192,700
2023/08/28 92 97 91 96 448,100
2023/08/25 90 92 90 91 84,700
2023/08/24 90 91 89 90 83,000
2023/08/23 90 90 89 89 34,700
2023/08/22 90 90 89 90 20,900
2023/08/21 88 90 88 88 105,500
2023/08/18 89 89 88 88 47,000
2023/08/17 89 90 88 89 63,100
2023/08/16 88 90 88 89 58,600
2023/08/15 90 90 88 88 213,900
2023/08/14 90 91 89 90 90,800
2023/08/10 90 90 87 90 297,600
2023/08/09 89 92 89 92 291,400
2023/08/08 88 90 88 90 263,300
2023/08/07 87 89 86 88 140,100
2023/08/04 86 87 86 86 60,400
2023/08/03 86 87 85 85 132,800
2023/08/02 89 89 86 86 119,500
2023/08/01 86 89 86 87 126,500
2023/07/31 86 87 85 87 157,300
2023/07/28 88 89 85 85 524,700
2023/07/27 95 95 88 88 680,200
2023/07/26 88 97 87 95 1,618,500
2023/07/25 85 87 85 87 166,400
2023/07/24 84 85 84 84 35,200
2023/07/21 84 85 84 84 81,600
2023/07/20 84 85 84 84 43,700
2023/07/19 85 85 84 84 83,900
2023/07/18 84 85 84 84 60,700
2023/07/14 84 85 84 84 51,200
2023/07/13 84 85 84 84 60,600
2023/07/12 84 86 84 84 127,100
2023/07/11 86 87 84 84 243,700
2023/07/10 85 86 84 84 95,000
2023/07/07 86 86 85 85 65,200
2023/07/06 86 86 85 85 59,100
2023/07/05 84 86 84 86 160,600
2023/07/04 84 85 84 84 107,400
2023/07/03 85 85 84 84 45,900
2023/06/30 85 85 84 84 63,100
2023/06/29 84 85 84 85 49,900
2023/06/28 83 84 83 84 43,300
2023/06/27 84 85 83 83 95,700
2023/06/26 84 85 84 84 59,600
2023/06/23 85 85 83 84 98,500
2023/06/22 85 86 84 85 78,600
2023/06/21 84 87 84 85 405,800
2023/06/20 82 84 81 84 220,900
2023/06/19 82 82 81 82 102,500
2023/06/16 83 84 81 81 173,200
2023/06/15 84 85 83 83 147,700
2023/06/14 85 86 84 84 244,400
2023/06/13 86 87 85 85 151,500
2023/06/12 87 88 86 86 181,300
2023/06/09 87 88 87 87 95,800
2023/06/08 87 88 87 88 114,300
2023/06/07 88 89 86 88 313,100
2023/06/06 88 89 88 88 47,900
2023/06/05 89 89 88 88 106,800
2023/06/02 90 90 88 88 138,000
2023/06/01 89 90 89 90 49,900
2023/05/31 89 90 89 89 90,500
2023/05/30 91 91 89 89 325,300
2023/05/29 91 92 90 90 72,100
2023/05/26 91 92 90 92 176,800
2023/05/25 90 91 90 90 48,300
2023/05/24 91 91 90 90 49,700
2023/05/23 90 92 90 91 118,200
2023/05/22 91 91 90 91 61,900
2023/05/19 90 91 90 90 45,100
2023/05/18 91 92 90 90 121,300
2023/05/17 91 91 90 90 91,600
2023/05/16 92 92 91 92 98,100
2023/05/15 92 92 91 92 89,700
2023/05/12 90 91 90 91 89,400
2023/05/11 90 91 90 90 109,500
2023/05/10 90 91 90 90 107,300
2023/05/09 90 91 90 90 75,000
2023/05/08 90 91 90 90 101,100
2023/05/02 91 91 89 90 66,500
2023/05/01 90 91 90 91 79,000
2023/04/28 90 90 89 90 68,200
2023/04/27 90 91 89 89 195,500
2023/04/26 90 91 90 90 85,300
2023/04/25 91 91 90 90 61,700
2023/04/24 91 91 90 90 73,500
2023/04/21 91 92 90 91 52,100
2023/04/20 92 92 91 91 29,900
2023/04/19 91 92 91 92 31,200
2023/04/18 92 92 91 91 40,800
2023/04/17 90 92 90 92 67,800
2023/04/14 90 91 90 90 36,200
2023/04/13 90 92 90 90 66,900
2023/04/12 90 91 90 90 32,200
2023/04/11 90 91 89 90 69,700
2023/04/10 89 91 89 90 69,200
2023/04/07 91 92 89 89 189,800
2023/04/06 92 93 91 91 82,400
2023/04/05 92 93 92 92 39,100
2023/04/04 93 94 92 92 103,800
2023/04/03 94 94 93 93 21,300
2023/03/31 93 94 92 93 30,000
2023/03/30 92 93 92 93 94,900
2023/03/29 95 95 93 94 149,300
2023/03/28 95 95 93 93 61,200
2023/03/27 95 96 94 95 58,100
2023/03/24 95 95 94 95 39,700
2023/03/23 95 95 94 95 47,300
2023/03/22 94 96 94 95 139,500
2023/03/20 95 95 94 94 74,100
2023/03/17 94 95 94 95 158,200
2023/03/16 93 95 92 95 90,500
2023/03/15 93 95 92 94 168,100
2023/03/14 94 94 93 93 68,400
2023/03/13 95 96 93 94 288,000
2023/03/10 97 97 95 96 106,300
2023/03/09 95 97 95 96 74,800
2023/03/08 95 96 95 96 44,500
2023/03/07 95 96 94 96 144,300
2023/03/06 96 96 95 96 71,300
2023/03/03 95 96 95 96 63,500
2023/03/02 96 97 95 96 102,700
2023/03/01 97 97 96 97 67,300
2023/02/28 96 97 96 97 53,800
2023/02/27 97 97 96 97 65,200
2023/02/24 97 97 96 97 71,800
2023/02/22 97 98 96 96 94,500
2023/02/21 97 98 96 97 94,600
2023/02/20 95 97 95 97 57,600
2023/02/17 95 96 94 95 86,400
2023/02/16 94 96 94 95 129,200
2023/02/15 95 95 94 94 128,000
2023/02/14 95 96 94 95 92,100
2023/02/13 96 97 95 95 102,100
2023/02/10 96 96 95 96 97,200
2023/02/09 96 97 94 97 205,900
2023/02/08 98 98 96 96 179,700
2023/02/07 98 99 97 98 53,500
2023/02/06 99 100 97 98 193,500
2023/02/03 97 99 97 99 87,300
2023/02/02 99 101 97 97 196,500
2023/02/01 99 99 98 99 51,700
2023/01/31 98 99 96 99 95,300
2023/01/30 99 100 96 97 352,600
2023/01/27 100 100 98 100 115,500
2023/01/26 101 103 99 99 159,500
2023/01/25 101 102 100 102 131,800
2023/01/24 101 102 99 102 269,800
2023/01/23 103 103 99 101 222,200
2023/01/20 96 103 96 99 394,800
2023/01/19 96 97 96 97 40,500
2023/01/18 97 98 95 97 90,800
2023/01/17 96 97 96 97 70,200
2023/01/16 97 97 96 97 62,300
2023/01/13 97 98 96 97 81,300
2023/01/12 99 99 97 98 90,500
2023/01/11 99 100 98 99 65,400
2023/01/10 100 100 99 100 48,000
2023/01/06 99 101 99 99 96,700
2023/01/05 102 102 98 98 154,800
2023/01/04 99 102 97 100 188,200

このページの先頭へ