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
2026/03/04 113 113 110 111 158,800
2026/03/03 116 118 112 112 389,700
2026/03/02 115 131 115 116 3,594,900
2026/02/27 110 110 109 110 40,900
2026/02/26 110 110 109 110 41,000
2026/02/25 110 110 109 110 52,300
2026/02/24 109 110 109 110 56,900
2026/02/20 108 109 108 109 71,900
2026/02/19 108 109 108 108 55,500
2026/02/18 109 109 108 108 90,800
2026/02/17 109 109 108 108 45,200
2026/02/16 108 109 108 108 48,700
2026/02/13 108 109 108 108 89,400
2026/02/12 109 110 108 108 139,300
2026/02/10 109 110 109 109 64,400
2026/02/09 109 110 109 109 46,800
2026/02/06 108 110 108 109 46,500
2026/02/05 109 110 108 110 67,300
2026/02/04 108 109 108 109 62,000
2026/02/03 109 109 108 109 29,300
2026/02/02 109 109 108 109 71,000
2026/01/30 109 109 108 109 31,300
2026/01/29 110 110 108 109 26,200
2026/01/28 109 110 108 108 85,900
2026/01/27 109 109 108 109 27,400
2026/01/26 109 109 108 109 38,700
2026/01/23 109 109 108 109 43,200
2026/01/22 109 109 108 109 91,500
2026/01/21 109 109 108 109 58,800
2026/01/20 109 109 108 109 31,300
2026/01/19 109 109 108 108 54,700
2026/01/16 108 109 108 109 48,500
2026/01/15 107 108 107 108 73,400
2026/01/14 108 108 107 108 55,500
2026/01/13 107 108 107 108 77,200
2026/01/09 108 108 107 107 75,500
2026/01/08 108 108 107 108 77,300
2026/01/07 108 108 107 108 44,500
2026/01/06 108 109 108 108 66,600
2026/01/05 107 108 107 108 67,100
2025/12/30 107 107 105 107 80,100
2025/12/29 105 107 105 107 129,500
2025/12/26 105 106 103 103 465,300
2025/12/25 106 107 105 105 293,700
2025/12/24 109 110 107 107 297,900
2025/12/23 110 111 109 109 201,900
2025/12/22 110 111 109 110 90,900
2025/12/19 110 111 109 111 98,700
2025/12/18 110 110 109 110 178,800
2025/12/17 111 111 110 110 67,000
2025/12/16 111 111 110 110 60,400
2025/12/15 110 111 110 111 71,300
2025/12/12 111 112 110 111 102,800
2025/12/11 110 111 110 111 83,100
2025/12/10 111 111 110 110 34,200
2025/12/09 110 111 110 111 32,100
2025/12/08 110 111 110 110 58,200
2025/12/05 111 111 110 110 37,800
2025/12/04 110 112 109 111 72,400
2025/12/03 110 111 109 110 102,500
2025/12/02 111 111 110 110 40,800
2025/12/01 112 112 110 110 75,000
2025/11/28 111 112 110 112 62,500
2025/11/27 110 111 110 111 34,700
2025/11/26 111 111 110 111 64,700
2025/11/25 111 111 110 111 23,300
2025/11/21 110 111 109 110 44,200
2025/11/20 110 111 109 109 56,600
2025/11/19 109 110 109 109 37,600
2025/11/18 110 110 109 109 37,500
2025/11/17 111 111 109 109 64,800
2025/11/14 110 111 109 111 54,500
2025/11/13 110 111 109 111 106,300
2025/11/12 110 112 109 110 355,000
2025/11/11 115 115 114 115 67,600
2025/11/10 115 115 114 114 35,700
2025/11/07 114 115 113 114 18,400
2025/11/06 114 115 113 114 31,000
2025/11/05 114 115 113 113 69,300
2025/11/04 116 116 114 114 58,200
2025/10/31 116 117 114 116 90,700
2025/10/30 113 117 113 115 136,000
2025/10/29 114 114 112 113 75,600
2025/10/28 115 115 113 113 77,800
2025/10/27 115 115 114 115 44,900
2025/10/24 115 115 114 114 23,500
2025/10/23 113 114 112 114 58,400
2025/10/22 113 113 112 113 24,900
2025/10/21 112 113 111 113 85,200
2025/10/20 113 113 112 113 53,000
2025/10/17 112 112 111 112 41,200
2025/10/16 111 112 111 112 28,100
2025/10/15 110 112 110 111 27,000
2025/10/14 111 112 110 110 156,000
2025/10/10 111 112 111 111 25,100
2025/10/09 111 112 110 111 121,200
2025/10/08 111 111 110 111 39,600
2025/10/07 111 111 110 111 55,800
2025/10/06 111 111 110 111 55,700
2025/10/03 110 111 110 110 57,100
2025/10/02 111 111 110 110 57,700
2025/10/01 111 111 110 110 61,800
2025/09/30 112 113 110 110 188,400
2025/09/29 112 113 112 112 28,700
2025/09/26 112 114 112 113 122,800
2025/09/25 113 114 112 112 81,500
2025/09/24 114 115 113 113 104,200
2025/09/22 113 114 113 114 90,200
2025/09/19 114 115 113 113 135,500
2025/09/18 113 114 113 114 80,700
2025/09/17 115 116 113 113 284,800
2025/09/16 117 117 115 115 216,900
2025/09/12 118 118 116 117 67,100
2025/09/11 117 118 116 118 73,300
2025/09/10 116 117 116 116 56,900
2025/09/09 117 118 116 116 62,800
2025/09/08 118 118 117 117 64,200
2025/09/05 118 118 117 117 21,500
2025/09/04 118 118 117 117 35,100
2025/09/03 118 118 117 117 70,400
2025/09/02 117 118 116 117 48,000
2025/09/01 117 118 117 117 61,200
2025/08/29 117 118 116 116 104,900
2025/08/28 118 119 117 117 82,400
2025/08/27 117 119 117 118 43,300
2025/08/26 119 119 117 117 84,600
2025/08/25 117 119 117 118 150,700
2025/08/22 117 117 115 117 83,200
2025/08/21 116 117 115 115 86,600
2025/08/20 115 116 115 116 90,600
2025/08/19 115 116 115 115 51,100
2025/08/18 115 115 114 115 70,900
2025/08/15 115 115 113 114 97,500
2025/08/14 115 115 113 114 105,200
2025/08/13 112 117 111 114 523,500
2025/08/12 120 120 116 117 140,700
2025/08/08 119 120 118 119 133,400
2025/08/07 118 119 117 118 72,100
2025/08/06 116 118 116 118 66,700
2025/08/05 116 117 115 116 46,300
2025/08/04 116 117 115 115 76,800
2025/08/01 117 118 115 117 161,800
2025/07/31 117 118 116 116 67,400
2025/07/30 118 118 117 117 61,900
2025/07/29 118 118 117 118 24,200
2025/07/28 118 118 117 117 65,400
2025/07/25 118 118 117 118 22,600
2025/07/24 118 118 117 118 62,700
2025/07/23 117 118 117 117 78,300
2025/07/22 118 119 117 117 142,600
2025/07/18 121 121 119 119 46,600
2025/07/17 120 121 119 121 32,200
2025/07/16 120 120 119 120 20,400
2025/07/15 118 120 118 119 73,600
2025/07/14 122 122 118 118 130,600
2025/07/11 123 123 120 122 174,300
2025/07/10 124 125 122 123 196,700
2025/07/09 123 124 121 124 165,400
2025/07/08 121 122 120 122 79,000
2025/07/07 120 121 119 121 58,600
2025/07/04 122 122 119 119 257,800
2025/07/03 119 122 118 122 349,400
2025/07/02 114 118 114 117 257,400
2025/07/01 115 115 113 113 89,100
2025/06/30 114 115 113 113 53,600
2025/06/27 114 114 112 113 74,300
2025/06/26 114 114 112 114 53,600
2025/06/25 115 115 113 114 62,200
2025/06/24 114 115 114 115 71,800
2025/06/23 113 114 112 113 109,400
2025/06/20 113 114 113 113 30,100
2025/06/19 115 115 113 113 60,500
2025/06/18 113 115 113 115 135,800
2025/06/17 113 115 112 113 125,900
2025/06/16 113 114 112 113 66,100
2025/06/13 114 115 112 112 99,600
2025/06/12 113 115 112 113 192,600
2025/06/11 115 134 112 113 4,090,000
2025/06/10 111 113 111 113 53,400
2025/06/09 112 112 111 111 86,900
2025/06/06 112 112 111 111 21,800
2025/06/05 110 111 110 111 31,100
2025/06/04 111 111 110 110 15,800
2025/06/03 111 111 110 110 25,700
2025/06/02 111 111 110 110 48,000
2025/05/30 111 111 109 109 42,700
2025/05/29 109 112 109 109 170,100
2025/05/28 108 111 108 109 169,100
2025/05/27 108 109 107 108 42,200
2025/05/26 107 108 107 107 67,400
2025/05/23 109 109 107 107 89,600
2025/05/22 110 110 107 109 174,600
2025/05/21 107 111 107 109 201,300
2025/05/20 107 108 106 106 106,000
2025/05/19 107 108 106 106 64,900
2025/05/16 106 107 105 106 94,200
2025/05/15 107 107 105 105 94,700
2025/05/14 108 109 106 106 340,600
2025/05/13 112 112 109 110 190,200
2025/05/12 111 112 110 112 156,200

このページの先頭へ