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
1997/12/26 330 330 310 310 4,000
1997/12/25 330 330 330 330 1,000
1997/12/24 365 365 330 330 5,000
1997/12/22 375 375 375 375 2,000
1997/12/19 330 330 330 330 1,000
1997/12/17 300 300 291 291 4,000
1997/12/15 300 300 271 271 2,000
1997/12/11 270 270 270 270 1,000
1997/12/09 300 310 300 305 3,000
1997/12/05 340 340 300 300 3,000
1997/12/04 341 341 340 340 2,000
1997/11/28 379 379 379 379 1,000
1997/11/26 389 389 389 389 1,000
1997/11/21 390 390 390 390 1,000
1997/11/18 430 430 429 429 3,000
1997/11/14 470 470 470 470 1,000
1997/11/12 500 500 500 500 1,000
1997/11/07 500 500 500 500 3,000
1997/11/06 540 550 540 550 2,000
1997/11/04 540 540 540 540 1,000
1997/10/31 580 580 540 540 3,000
1997/10/30 600 600 600 600 1,000
1997/10/23 650 650 650 650 1,000
1997/10/22 650 650 650 650 1,000
1997/10/21 650 650 650 650 1,000
1997/10/17 699 699 689 690 3,000
1997/10/14 700 701 690 701 6,000
1997/10/13 697 700 697 700 2,000
1997/09/18 700 710 700 700 4,000
1997/09/09 750 750 740 740 2,000
1997/09/05 780 780 780 780 1,000
1997/09/04 780 780 780 780 2,000
1997/09/03 780 780 780 780 3,000
1997/09/02 800 800 800 800 1,000
1997/08/29 780 780 780 780 2,000
1997/08/27 800 800 800 800 1,000
1997/08/25 770 770 770 770 3,000
1997/08/20 741 745 740 740 3,000
1997/08/15 771 790 771 780 4,000
1997/08/13 750 750 750 750 2,000
1997/08/12 749 750 740 750 3,000
1997/08/11 790 790 770 780 3,000
1997/08/08 820 820 820 820 4,000
1997/08/07 849 850 849 850 3,000
1997/08/06 889 889 860 860 2,000
1997/08/05 960 960 960 960 1,000
1997/08/04 999 999 999 999 1,000
1997/07/29 1,000 1,000 1,000 1,000 5,000
1997/07/25 1,010 1,010 1,000 1,000 2,000
1997/07/23 1,020 1,020 1,000 1,020 9,000
1997/07/22 1,020 1,020 1,010 1,010 3,000
1997/07/18 1,020 1,020 1,010 1,010 2,000
1997/07/17 1,030 1,030 1,010 1,010 5,000
1997/07/16 1,050 1,050 1,030 1,030 3,000
1997/07/14 1,050 1,050 1,050 1,050 2,000
1997/07/11 1,050 1,050 1,050 1,050 2,000
1997/07/10 1,080 1,080 1,080 1,080 1,000
1997/07/09 1,060 1,060 1,060 1,060 2,000
1997/07/08 1,080 1,080 1,080 1,080 1,000
1997/07/07 1,050 1,050 1,050 1,050 4,000
1997/07/03 1,060 1,070 1,050 1,050 3,000
1997/07/02 1,070 1,070 1,070 1,070 1,000
1997/07/01 1,100 1,100 1,080 1,080 6,000
1997/06/30 1,110 1,110 1,080 1,080 7,000
1997/06/27 1,080 1,080 1,080 1,080 1,000
1997/06/24 1,070 1,070 1,070 1,070 1,000
1997/06/23 1,070 1,070 1,050 1,070 5,000
1997/06/20 1,080 1,080 1,050 1,050 4,000
1997/06/19 1,100 1,100 1,030 1,090 8,000
1997/06/18 1,130 1,170 1,130 1,160 5,000
1997/06/17 1,110 1,110 1,110 1,110 2,000
1997/06/16 1,150 1,150 1,100 1,100 4,000
1997/06/13 1,200 1,200 1,170 1,170 3,000
1997/06/09 1,300 1,300 1,200 1,200 2,000
1997/06/05 1,300 1,300 1,300 1,300 3,000
1997/06/04 1,200 1,290 1,200 1,270 24,000
1997/06/03 1,200 1,200 1,200 1,200 1,000
1997/06/02 1,230 1,230 1,230 1,230 5,000
1997/05/30 1,210 1,210 1,210 1,210 1,000
1997/05/26 1,400 1,400 1,400 1,400 1,000
1997/05/23 1,410 1,420 1,410 1,410 4,000
1997/05/21 1,440 1,440 1,350 1,350 3,000
1997/05/20 1,440 1,460 1,440 1,450 4,000
1997/05/19 1,420 1,420 1,420 1,420 3,000
1997/05/16 1,380 1,410 1,360 1,410 7,000
1997/05/15 1,440 1,460 1,410 1,420 31,000
1997/05/14 1,170 1,350 1,170 1,350 36,000
1997/05/13 1,100 1,150 1,100 1,150 10,000
1997/05/09 1,080 1,080 1,080 1,080 1,000
1997/05/06 1,050 1,050 1,030 1,030 2,000
1997/05/02 1,010 1,010 1,000 1,000 4,000
1997/05/01 1,050 1,070 1,020 1,020 8,000
1997/04/30 1,050 1,050 1,050 1,050 1,000
1997/04/24 1,100 1,100 1,080 1,100 6,000
1997/04/23 1,160 1,160 1,160 1,160 2,000
1997/04/22 1,160 1,180 1,160 1,180 4,000
1997/04/21 1,150 1,150 1,150 1,150 1,000
1997/04/18 1,040 1,120 1,040 1,120 4,000
1997/04/16 1,010 1,040 1,000 1,040 9,000
1997/04/15 1,010 1,010 1,010 1,010 4,000
1997/04/14 1,050 1,050 1,050 1,050 1,000
1997/04/11 1,030 1,030 1,030 1,030 2,000
1997/04/10 1,060 1,060 1,000 1,060 8,000
1997/04/09 1,080 1,080 1,060 1,060 5,000
1997/04/07 1,200 1,200 1,200 1,200 3,000
1997/04/04 1,240 1,250 1,240 1,250 2,000
1997/04/03 1,230 1,250 1,230 1,250 3,000
1997/04/02 1,220 1,220 1,220 1,220 5,000
1997/04/01 1,200 1,200 1,200 1,200 5,000
1997/03/31 1,240 1,240 1,230 1,230 2,000
1997/03/28 1,290 1,290 1,280 1,280 2,000
1997/03/27 1,290 1,320 1,290 1,320 3,000
1997/03/26 1,400 1,400 1,390 1,390 3,000
1997/03/25 1,410 1,430 1,400 1,430 7,000
1997/03/19 1,450 1,450 1,450 1,450 2,000
1997/03/18 1,450 1,450 1,450 1,450 1,000
1997/03/14 1,270 1,270 1,270 1,270 1,000
1997/03/13 1,250 1,300 1,210 1,300 9,000
1997/03/12 1,270 1,270 1,270 1,270 1,000
1997/03/11 1,200 1,270 1,200 1,270 4,000
1997/03/07 1,000 1,000 1,000 1,000 3,000
1997/03/05 1,340 1,340 1,310 1,310 2,000
1997/03/03 1,390 1,390 1,390 1,390 1,000
1997/02/27 1,400 1,400 1,400 1,400 2,000
1997/02/24 1,450 1,450 1,450 1,450 1,000
1997/02/20 1,440 1,440 1,440 1,440 1,000
1997/02/19 1,400 1,400 1,400 1,400 2,000
1997/02/14 1,500 1,500 1,500 1,500 1,000
1997/02/10 1,500 1,500 1,500 1,500 1,000
1997/02/06 1,500 1,510 1,500 1,510 4,000
1997/02/05 1,500 1,500 1,500 1,500 3,000
1997/02/04 1,400 1,400 1,400 1,400 2,000
1997/02/03 1,400 1,400 1,400 1,400 1,000
1997/01/30 1,440 1,440 1,440 1,440 1,000
1997/01/29 1,470 1,470 1,470 1,470 2,000
1997/01/27 1,500 1,500 1,500 1,500 1,000
1997/01/22 1,630 1,630 1,630 1,630 2,000
1997/01/09 1,680 1,680 1,680 1,680 46,000
1997/01/06 1,710 1,710 1,710 1,710 2,000

このページの先頭へ