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 |
|---|---|---|---|---|---|
| 2024/07/26 | 122 | 123 | 121 | 122 | 93,900 |
| 2024/07/25 | 120 | 124 | 120 | 122 | 186,900 |
| 2024/07/24 | 126 | 127 | 123 | 123 | 118,800 |
| 2024/07/23 | 125 | 127 | 124 | 125 | 158,400 |
| 2024/07/22 | 124 | 125 | 121 | 125 | 309,100 |
| 2024/07/19 | 127 | 127 | 124 | 124 | 221,800 |
| 2024/07/18 | 130 | 130 | 126 | 127 | 272,000 |
| 2024/07/17 | 129 | 132 | 129 | 131 | 54,200 |
| 2024/07/16 | 132 | 132 | 129 | 129 | 120,100 |
| 2024/07/12 | 131 | 133 | 129 | 130 | 174,300 |
| 2024/07/11 | 131 | 133 | 127 | 133 | 356,900 |
| 2024/07/10 | 134 | 139 | 130 | 131 | 341,200 |
| 2024/07/09 | 137 | 138 | 130 | 133 | 545,600 |
| 2024/07/08 | 133 | 141 | 133 | 138 | 715,600 |
| 2024/07/05 | 136 | 137 | 131 | 131 | 465,400 |
| 2024/07/04 | 130 | 138 | 128 | 136 | 675,000 |
| 2024/07/03 | 130 | 134 | 126 | 127 | 383,100 |
| 2024/07/02 | 123 | 136 | 123 | 132 | 1,120,200 |
| 2024/07/01 | 129 | 129 | 121 | 121 | 505,500 |
| 2024/06/28 | 122 | 132 | 121 | 128 | 1,422,400 |
| 2024/06/27 | 114 | 124 | 113 | 118 | 439,700 |
| 2024/06/26 | 113 | 114 | 112 | 114 | 40,000 |
| 2024/06/25 | 111 | 114 | 111 | 113 | 74,900 |
| 2024/06/24 | 111 | 113 | 111 | 111 | 76,300 |
| 2024/06/21 | 111 | 113 | 111 | 112 | 110,800 |
| 2024/06/20 | 110 | 112 | 110 | 112 | 42,000 |
| 2024/06/19 | 111 | 112 | 109 | 110 | 157,100 |
| 2024/06/18 | 110 | 113 | 110 | 112 | 99,500 |
| 2024/06/17 | 112 | 112 | 110 | 110 | 94,800 |
| 2024/06/14 | 111 | 113 | 111 | 112 | 76,600 |
| 2024/06/13 | 113 | 113 | 111 | 111 | 51,800 |
| 2024/06/12 | 113 | 115 | 113 | 113 | 36,900 |
| 2024/06/11 | 115 | 115 | 112 | 114 | 117,300 |
| 2024/06/10 | 113 | 115 | 113 | 114 | 59,400 |
| 2024/06/07 | 110 | 114 | 110 | 112 | 73,400 |
| 2024/06/06 | 114 | 114 | 110 | 110 | 88,500 |
| 2024/06/05 | 112 | 113 | 111 | 113 | 81,200 |
| 2024/06/04 | 114 | 114 | 111 | 111 | 62,600 |
| 2024/06/03 | 113 | 115 | 113 | 113 | 63,000 |
| 2024/05/31 | 111 | 114 | 111 | 113 | 85,000 |
| 2024/05/30 | 106 | 112 | 106 | 110 | 168,700 |
| 2024/05/29 | 113 | 113 | 106 | 107 | 237,000 |
| 2024/05/28 | 114 | 115 | 110 | 111 | 182,800 |
| 2024/05/27 | 120 | 120 | 114 | 114 | 149,900 |
| 2024/05/24 | 119 | 120 | 116 | 118 | 190,200 |
| 2024/05/23 | 121 | 121 | 119 | 119 | 84,600 |
| 2024/05/22 | 122 | 123 | 120 | 120 | 114,500 |
| 2024/05/21 | 123 | 123 | 121 | 123 | 73,600 |
| 2024/05/20 | 123 | 126 | 123 | 123 | 114,500 |
| 2024/05/17 | 120 | 125 | 120 | 123 | 122,000 |
| 2024/05/16 | 124 | 124 | 121 | 121 | 152,000 |
| 2024/05/15 | 129 | 129 | 122 | 125 | 199,300 |
| 2024/05/14 | 130 | 131 | 128 | 128 | 90,200 |
| 2024/05/13 | 135 | 141 | 127 | 128 | 813,400 |
| 2024/05/10 | 124 | 124 | 122 | 123 | 130,400 |
| 2024/05/09 | 124 | 124 | 122 | 124 | 139,700 |
| 2024/05/08 | 121 | 125 | 121 | 124 | 106,400 |
| 2024/05/07 | 121 | 123 | 121 | 121 | 104,200 |
| 2024/05/02 | 121 | 122 | 120 | 120 | 44,100 |
| 2024/05/01 | 119 | 124 | 119 | 121 | 157,900 |
| 2024/04/30 | 120 | 120 | 118 | 119 | 123,200 |
| 2024/04/26 | 120 | 122 | 119 | 119 | 306,600 |
| 2024/04/25 | 123 | 124 | 120 | 120 | 179,200 |
| 2024/04/24 | 122 | 125 | 122 | 123 | 103,900 |
| 2024/04/23 | 124 | 124 | 122 | 122 | 96,800 |
| 2024/04/22 | 120 | 123 | 119 | 121 | 125,500 |
| 2024/04/19 | 123 | 124 | 118 | 120 | 305,900 |
| 2024/04/18 | 122 | 126 | 122 | 123 | 121,300 |
| 2024/04/17 | 126 | 126 | 121 | 121 | 257,500 |
| 2024/04/16 | 127 | 128 | 125 | 125 | 128,900 |
| 2024/04/15 | 129 | 129 | 127 | 127 | 40,700 |
| 2024/04/12 | 130 | 132 | 129 | 129 | 104,500 |
| 2024/04/11 | 128 | 131 | 128 | 129 | 96,200 |
| 2024/04/10 | 128 | 134 | 127 | 129 | 208,500 |
| 2024/04/09 | 128 | 129 | 126 | 128 | 60,400 |
| 2024/04/08 | 129 | 130 | 126 | 128 | 111,100 |
| 2024/04/05 | 126 | 129 | 125 | 129 | 96,800 |
| 2024/04/04 | 127 | 129 | 127 | 128 | 96,400 |
| 2024/04/03 | 124 | 128 | 123 | 127 | 283,600 |
| 2024/04/02 | 132 | 132 | 125 | 126 | 420,300 |
| 2024/04/01 | 134 | 135 | 130 | 131 | 201,200 |
| 2024/03/29 | 134 | 135 | 132 | 134 | 223,900 |
| 2024/03/28 | 130 | 134 | 129 | 134 | 194,900 |
| 2024/03/27 | 135 | 136 | 132 | 132 | 197,300 |
| 2024/03/26 | 135 | 136 | 132 | 135 | 206,600 |
| 2024/03/25 | 138 | 138 | 135 | 135 | 121,500 |
| 2024/03/22 | 136 | 138 | 134 | 138 | 143,600 |
| 2024/03/21 | 137 | 139 | 136 | 136 | 148,100 |
| 2024/03/19 | 140 | 140 | 134 | 136 | 234,100 |
| 2024/03/18 | 139 | 141 | 137 | 140 | 303,200 |
| 2024/03/15 | 137 | 143 | 134 | 136 | 425,400 |
| 2024/03/14 | 132 | 136 | 130 | 135 | 341,400 |
| 2024/03/13 | 134 | 137 | 132 | 134 | 274,600 |
| 2024/03/12 | 129 | 134 | 129 | 133 | 163,000 |
| 2024/03/11 | 131 | 131 | 127 | 129 | 277,800 |
| 2024/03/08 | 130 | 135 | 130 | 131 | 287,100 |
| 2024/03/07 | 135 | 136 | 131 | 131 | 298,700 |
| 2024/03/06 | 131 | 138 | 131 | 136 | 382,200 |
| 2024/03/05 | 127 | 132 | 125 | 131 | 446,800 |
| 2024/03/04 | 127 | 130 | 126 | 127 | 466,800 |
| 2024/03/01 | 135 | 136 | 128 | 128 | 623,500 |
| 2024/02/29 | 137 | 138 | 134 | 134 | 135,200 |
| 2024/02/28 | 133 | 141 | 133 | 137 | 465,000 |
| 2024/02/27 | 137 | 139 | 135 | 135 | 268,600 |
| 2024/02/26 | 137 | 141 | 134 | 137 | 551,700 |
| 2024/02/22 | 142 | 144 | 137 | 137 | 500,300 |
| 2024/02/21 | 148 | 149 | 139 | 141 | 851,400 |
| 2024/02/20 | 153 | 154 | 148 | 148 | 579,200 |
| 2024/02/19 | 151 | 153 | 150 | 151 | 220,100 |
| 2024/02/16 | 151 | 153 | 149 | 151 | 536,800 |
| 2024/02/15 | 155 | 156 | 151 | 151 | 323,400 |
| 2024/02/14 | 157 | 160 | 154 | 155 | 425,900 |
| 2024/02/13 | 165 | 166 | 158 | 159 | 762,500 |
| 2024/02/09 | 161 | 182 | 161 | 167 | 2,701,200 |
| 2024/02/08 | 155 | 166 | 150 | 163 | 1,867,200 |
| 2024/02/07 | 184 | 184 | 153 | 153 | 3,792,900 |
| 2024/02/06 | 162 | 162 | 158 | 159 | 578,400 |
| 2024/02/05 | 158 | 165 | 156 | 164 | 325,100 |
| 2024/02/02 | 161 | 162 | 156 | 157 | 247,100 |
| 2024/02/01 | 160 | 161 | 157 | 159 | 260,300 |
| 2024/01/31 | 156 | 159 | 153 | 158 | 321,600 |
| 2024/01/30 | 156 | 160 | 155 | 156 | 420,600 |
| 2024/01/29 | 153 | 158 | 153 | 158 | 253,300 |
| 2024/01/26 | 154 | 159 | 153 | 154 | 516,300 |
| 2024/01/25 | 161 | 161 | 154 | 155 | 1,012,300 |
| 2024/01/24 | 160 | 163 | 158 | 161 | 487,800 |
| 2024/01/23 | 167 | 170 | 162 | 163 | 725,000 |
| 2024/01/22 | 172 | 173 | 166 | 169 | 562,800 |
| 2024/01/19 | 178 | 178 | 174 | 174 | 215,200 |
| 2024/01/18 | 175 | 179 | 173 | 177 | 245,000 |
| 2024/01/17 | 176 | 177 | 172 | 175 | 329,800 |
| 2024/01/16 | 179 | 181 | 176 | 176 | 294,500 |
| 2024/01/15 | 181 | 183 | 179 | 180 | 261,900 |
| 2024/01/12 | 185 | 190 | 177 | 180 | 583,300 |
| 2024/01/11 | 192 | 193 | 184 | 184 | 467,500 |
| 2024/01/10 | 184 | 195 | 183 | 192 | 626,900 |
| 2024/01/09 | 177 | 186 | 176 | 184 | 746,900 |
| 2024/01/05 | 177 | 179 | 172 | 176 | 426,800 |
| 2024/01/04 | 176 | 177 | 173 | 175 | 453,000 |
| 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 |