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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 108 | 110 | 108 | 110 | 72,500 |
| 2025/05/08 | 108 | 109 | 107 | 108 | 206,800 |
| 2025/05/07 | 109 | 110 | 108 | 108 | 247,200 |
| 2025/05/02 | 110 | 110 | 108 | 108 | 240,300 |
| 2025/05/01 | 109 | 110 | 109 | 110 | 84,400 |
| 2025/04/30 | 110 | 117 | 107 | 108 | 4,157,200 |
| 2025/04/28 | 110 | 115 | 107 | 108 | 1,903,300 |
| 2025/04/25 | 111 | 111 | 109 | 110 | 68,200 |
| 2025/04/24 | 112 | 119 | 109 | 109 | 1,372,700 |
| 2025/04/23 | 111 | 115 | 107 | 111 | 1,305,300 |
| 2025/04/22 | 110 | 110 | 108 | 110 | 121,500 |
| 2025/04/21 | 110 | 115 | 107 | 110 | 1,915,700 |
| 2025/04/18 | 108 | 110 | 107 | 108 | 117,400 |
| 2025/04/17 | 108 | 108 | 106 | 107 | 132,800 |
| 2025/04/16 | 108 | 110 | 107 | 107 | 103,800 |
| 2025/04/15 | 108 | 120 | 104 | 110 | 1,275,100 |
| 2025/04/14 | 111 | 111 | 107 | 108 | 146,500 |
| 2025/04/11 | 106 | 110 | 106 | 110 | 81,800 |
| 2025/04/10 | 110 | 111 | 108 | 109 | 121,700 |
| 2025/04/09 | 105 | 105 | 100 | 104 | 219,300 |
| 2025/04/08 | 104 | 107 | 101 | 107 | 358,700 |
| 2025/04/07 | 99 | 100 | 95 | 98 | 563,200 |
| 2025/04/04 | 107 | 109 | 101 | 104 | 531,200 |
| 2025/04/03 | 110 | 113 | 106 | 109 | 438,000 |
| 2025/04/02 | 116 | 116 | 112 | 112 | 294,600 |
| 2025/04/01 | 119 | 119 | 116 | 116 | 169,800 |
| 2025/03/31 | 120 | 120 | 117 | 117 | 251,600 |
| 2025/03/28 | 120 | 121 | 118 | 120 | 309,300 |
| 2025/03/27 | 127 | 127 | 124 | 124 | 319,400 |
| 2025/03/26 | 126 | 127 | 126 | 126 | 207,400 |
| 2025/03/25 | 128 | 128 | 125 | 125 | 229,500 |
| 2025/03/24 | 128 | 128 | 126 | 126 | 188,700 |
| 2025/03/21 | 130 | 130 | 127 | 127 | 198,100 |
| 2025/03/19 | 130 | 131 | 128 | 129 | 123,200 |
| 2025/03/18 | 130 | 132 | 129 | 129 | 158,200 |
| 2025/03/17 | 128 | 130 | 127 | 130 | 108,800 |
| 2025/03/14 | 127 | 128 | 126 | 127 | 58,600 |
| 2025/03/13 | 127 | 128 | 126 | 126 | 81,800 |
| 2025/03/12 | 127 | 127 | 126 | 127 | 54,400 |
| 2025/03/11 | 125 | 126 | 123 | 126 | 53,900 |
| 2025/03/10 | 125 | 127 | 124 | 125 | 98,200 |
| 2025/03/07 | 125 | 126 | 122 | 123 | 181,800 |
| 2025/03/06 | 123 | 125 | 122 | 125 | 130,000 |
| 2025/03/05 | 122 | 123 | 121 | 121 | 89,500 |
| 2025/03/04 | 122 | 123 | 121 | 121 | 127,100 |
| 2025/03/03 | 123 | 124 | 121 | 122 | 93,200 |
| 2025/02/28 | 121 | 124 | 119 | 121 | 336,500 |
| 2025/02/27 | 122 | 122 | 121 | 121 | 113,400 |
| 2025/02/26 | 122 | 123 | 121 | 121 | 73,800 |
| 2025/02/25 | 122 | 124 | 121 | 121 | 218,200 |
| 2025/02/21 | 122 | 123 | 121 | 121 | 84,900 |
| 2025/02/20 | 123 | 124 | 121 | 121 | 171,500 |
| 2025/02/19 | 124 | 124 | 122 | 123 | 48,800 |
| 2025/02/18 | 122 | 124 | 121 | 123 | 200,500 |
| 2025/02/17 | 124 | 124 | 121 | 121 | 423,400 |
| 2025/02/14 | 127 | 127 | 124 | 125 | 249,600 |
| 2025/02/13 | 127 | 128 | 125 | 126 | 469,400 |
| 2025/02/12 | 132 | 133 | 128 | 131 | 432,500 |
| 2025/02/10 | 129 | 132 | 127 | 131 | 397,500 |
| 2025/02/07 | 129 | 130 | 128 | 129 | 181,900 |
| 2025/02/06 | 128 | 130 | 128 | 128 | 127,300 |
| 2025/02/05 | 130 | 130 | 127 | 128 | 196,900 |
| 2025/02/04 | 131 | 131 | 128 | 129 | 140,300 |
| 2025/02/03 | 132 | 132 | 128 | 129 | 256,600 |
| 2025/01/31 | 132 | 135 | 132 | 132 | 100,000 |
| 2025/01/30 | 132 | 135 | 130 | 130 | 642,700 |
| 2025/01/29 | 136 | 136 | 132 | 132 | 165,900 |
| 2025/01/28 | 134 | 136 | 134 | 134 | 143,600 |
| 2025/01/27 | 134 | 135 | 133 | 134 | 62,800 |
| 2025/01/24 | 132 | 134 | 132 | 134 | 102,300 |
| 2025/01/23 | 131 | 132 | 130 | 132 | 67,800 |
| 2025/01/22 | 132 | 133 | 130 | 130 | 84,000 |
| 2025/01/21 | 132 | 132 | 129 | 130 | 90,000 |
| 2025/01/20 | 127 | 131 | 127 | 131 | 116,000 |
| 2025/01/17 | 128 | 130 | 127 | 127 | 119,400 |
| 2025/01/16 | 132 | 132 | 127 | 127 | 317,200 |
| 2025/01/15 | 132 | 134 | 130 | 131 | 128,600 |
| 2025/01/14 | 133 | 134 | 131 | 132 | 198,400 |
| 2025/01/10 | 135 | 137 | 133 | 134 | 130,300 |
| 2025/01/09 | 135 | 138 | 134 | 135 | 146,500 |
| 2025/01/08 | 138 | 138 | 135 | 136 | 169,900 |
| 2025/01/07 | 137 | 139 | 135 | 139 | 207,000 |
| 2025/01/06 | 135 | 140 | 133 | 136 | 571,300 |
| 2024/12/30 | 131 | 134 | 130 | 133 | 208,300 |
| 2024/12/27 | 126 | 132 | 126 | 131 | 343,700 |
| 2024/12/26 | 123 | 128 | 123 | 126 | 268,400 |
| 2024/12/25 | 125 | 126 | 121 | 124 | 281,600 |
| 2024/12/24 | 124 | 125 | 123 | 125 | 165,000 |
| 2024/12/23 | 128 | 128 | 124 | 124 | 181,800 |
| 2024/12/20 | 127 | 128 | 125 | 127 | 297,000 |
| 2024/12/19 | 129 | 131 | 128 | 129 | 85,100 |
| 2024/12/18 | 129 | 132 | 128 | 131 | 258,700 |
| 2024/12/17 | 128 | 130 | 127 | 128 | 87,000 |
| 2024/12/16 | 130 | 130 | 127 | 127 | 125,900 |
| 2024/12/13 | 130 | 131 | 129 | 130 | 92,300 |
| 2024/12/12 | 133 | 134 | 128 | 130 | 242,500 |
| 2024/12/11 | 127 | 132 | 127 | 132 | 165,900 |
| 2024/12/10 | 130 | 130 | 127 | 127 | 118,200 |
| 2024/12/09 | 126 | 129 | 125 | 129 | 99,600 |
| 2024/12/06 | 127 | 128 | 125 | 125 | 130,000 |
| 2024/12/05 | 125 | 128 | 124 | 128 | 161,100 |
| 2024/12/04 | 128 | 128 | 123 | 123 | 301,600 |
| 2024/12/03 | 128 | 129 | 126 | 128 | 200,900 |
| 2024/12/02 | 131 | 132 | 127 | 128 | 325,500 |
| 2024/11/29 | 132 | 134 | 130 | 131 | 144,600 |
| 2024/11/28 | 134 | 136 | 132 | 132 | 201,400 |
| 2024/11/27 | 135 | 135 | 133 | 134 | 115,800 |
| 2024/11/26 | 141 | 141 | 133 | 134 | 505,200 |
| 2024/11/25 | 140 | 144 | 138 | 139 | 399,900 |
| 2024/11/22 | 137 | 140 | 136 | 140 | 256,000 |
| 2024/11/21 | 136 | 137 | 135 | 137 | 164,300 |
| 2024/11/20 | 136 | 138 | 135 | 136 | 233,400 |
| 2024/11/19 | 134 | 137 | 132 | 136 | 327,000 |
| 2024/11/18 | 129 | 139 | 129 | 132 | 688,000 |
| 2024/11/15 | 131 | 135 | 127 | 127 | 563,500 |
| 2024/11/14 | 140 | 141 | 128 | 130 | 1,210,500 |
| 2024/11/13 | 136 | 144 | 124 | 131 | 7,196,200 |
| 2024/11/12 | 115 | 117 | 114 | 116 | 195,200 |
| 2024/11/11 | 113 | 115 | 111 | 115 | 75,400 |
| 2024/11/08 | 112 | 114 | 111 | 113 | 76,700 |
| 2024/11/07 | 113 | 113 | 110 | 112 | 123,800 |
| 2024/11/06 | 114 | 117 | 110 | 110 | 227,700 |
| 2024/11/05 | 115 | 115 | 110 | 113 | 175,100 |
| 2024/11/01 | 110 | 115 | 110 | 115 | 236,800 |
| 2024/10/31 | 114 | 116 | 108 | 113 | 647,000 |
| 2024/10/30 | 114 | 130 | 111 | 113 | 4,770,900 |
| 2024/10/29 | 101 | 103 | 101 | 102 | 66,600 |
| 2024/10/28 | 99 | 102 | 99 | 101 | 67,600 |
| 2024/10/25 | 101 | 101 | 99 | 100 | 121,200 |
| 2024/10/24 | 101 | 102 | 100 | 101 | 68,600 |
| 2024/10/23 | 103 | 103 | 100 | 100 | 91,300 |
| 2024/10/22 | 103 | 104 | 101 | 103 | 143,000 |
| 2024/10/21 | 103 | 104 | 102 | 104 | 33,600 |
| 2024/10/18 | 102 | 103 | 102 | 103 | 36,600 |
| 2024/10/17 | 103 | 104 | 102 | 102 | 28,600 |
| 2024/10/16 | 103 | 104 | 103 | 103 | 40,000 |
| 2024/10/15 | 102 | 104 | 102 | 103 | 32,300 |
| 2024/10/11 | 104 | 104 | 102 | 102 | 48,200 |
| 2024/10/10 | 104 | 104 | 102 | 104 | 104,600 |
| 2024/10/09 | 104 | 105 | 104 | 104 | 26,600 |
| 2024/10/08 | 106 | 106 | 104 | 104 | 52,300 |
| 2024/10/07 | 105 | 106 | 104 | 106 | 50,000 |