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
2026/08/28 107 107 106 106 15,600
2026/08/27 106 107 106 106 25,100
2026/08/26 107 107 106 106 38,700
2026/08/25 108 108 106 106 27,900
2026/08/24 107 108 106 108 60,000
2026/08/21 106 107 106 107 77,200
2026/08/20 107 107 106 107 110,200
2026/08/19 107 107 106 107 42,900
2026/08/18 108 108 106 106 62,700
2026/08/17 107 108 106 106 58,100
2026/08/14 107 107 105 106 123,600
2026/08/13 108 109 106 107 131,300
2026/08/12 104 105 103 105 76,000
2026/08/10 103 105 103 104 34,700
2026/08/07 103 104 103 103 33,000
2026/08/06 103 104 103 104 21,600
2026/08/05 103 103 102 103 37,000
2026/08/04 104 104 102 103 23,000
2026/08/03 105 105 102 104 75,100
2026/07/31 104 104 102 104 53,700
2026/07/30 97 103 95 103 983,200
2026/07/29 108 109 107 107 60,900
2026/07/28 109 109 108 108 12,500
2026/07/27 109 109 108 108 16,300
2026/07/24 109 109 108 108 20,500
2026/07/23 108 109 108 109 21,000
2026/07/22 108 109 108 109 19,600
2026/07/21 109 110 108 108 62,700
2026/07/17 110 110 108 109 50,100
2026/07/16 109 110 109 109 27,000
2026/07/15 110 110 109 109 7,800
2026/07/14 109 110 109 109 17,800
2026/07/13 109 110 109 109 48,000
2026/07/10 109 110 108 109 72,900
2026/07/09 109 109 108 109 8,500
2026/07/08 110 110 108 108 23,500
2026/07/07 109 110 108 110 27,500
2026/07/06 109 109 108 109 57,300
2026/07/03 109 110 108 108 48,700
2026/07/02 108 110 108 109 28,900
2026/07/01 110 110 107 108 68,500
2026/06/30 109 110 108 110 51,900
2026/06/29 108 109 107 109 57,600
2026/06/26 108 108 107 107 33,500
2026/06/25 106 107 106 107 50,400
2026/06/24 106 106 105 106 14,900
2026/06/23 106 106 105 106 37,100
2026/06/22 105 106 104 106 80,400
2026/06/19 104 105 104 104 35,500
2026/06/18 105 105 104 105 101,300
2026/06/17 105 105 104 105 44,800
2026/06/16 105 105 104 105 19,200
2026/06/15 104 105 104 105 55,700
2026/06/12 104 104 103 104 37,400
2026/06/11 103 104 103 104 46,000
2026/06/10 103 104 103 103 31,300
2026/06/09 104 104 103 103 22,400
2026/06/08 103 104 103 104 24,000
2026/06/05 103 104 103 103 19,500
2026/06/04 103 104 103 104 19,800
2026/06/03 103 104 103 103 33,500
2026/06/02 104 104 103 103 40,700
2026/06/01 104 104 103 103 29,100
2026/05/29 104 104 103 104 26,400
2026/05/28 104 104 103 104 23,000
2026/05/27 104 104 103 104 29,900
2026/05/26 104 104 103 104 22,700
2026/05/25 104 104 103 104 26,700
2026/05/22 104 105 103 103 59,600
2026/05/21 104 105 103 104 62,500
2026/05/20 104 105 104 104 40,600
2026/05/19 104 105 104 105 36,600
2026/05/18 105 106 104 104 58,400
2026/05/15 106 106 105 105 60,000
2026/05/14 107 107 105 105 36,600
2026/05/13 106 106 105 106 27,900
2026/05/12 106 106 105 106 55,100
2026/05/11 105 106 105 105 86,400
2026/05/08 107 107 105 105 76,700
2026/05/07 107 107 106 107 77,400
2026/05/01 107 108 106 107 39,800
2026/04/30 107 107 106 106 31,900
2026/04/28 107 107 106 106 60,200
2026/04/27 108 109 107 107 90,900
2026/04/24 108 109 108 108 31,100
2026/04/23 109 109 108 108 28,100
2026/04/22 109 110 108 109 55,100
2026/04/21 109 110 109 110 13,000
2026/04/20 109 110 109 110 21,200
2026/04/17 109 110 109 109 62,800
2026/04/16 110 111 109 109 129,500
2026/04/15 111 111 110 110 65,900
2026/04/14 111 112 110 110 30,300
2026/04/13 111 112 111 111 31,600
2026/04/10 112 112 111 111 23,300
2026/04/09 112 112 111 111 25,600
2026/04/08 111 112 111 111 16,600
2026/04/07 111 112 111 111 40,200
2026/04/06 112 113 111 111 58,200
2026/04/03 111 112 110 111 42,700
2026/03/27 125 125 122 124 338,500
2026/03/26 124 125 123 124 105,800
2026/03/25 124 124 123 124 93,900
2026/03/24 124 124 122 123 111,800
2026/03/23 125 125 122 124 204,700
2026/03/19 125 126 124 124 156,400
2026/03/18 124 125 123 125 122,200
2026/03/17 124 125 122 123 188,500
2026/03/16 123 124 122 123 113,900
2026/03/13 123 124 122 122 119,600
2026/03/12 124 125 123 124 86,600
2026/03/11 124 124 122 124 130,900
2026/03/10 125 126 122 122 733,100
2026/03/09 118 129 117 123 2,016,900
2026/03/06 114 114 113 114 43,300
2026/03/05 113 115 113 113 84,100
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

このページの先頭へ