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
1999/12/28 350 350 320 320 4,000
1999/12/27 361 361 350 350 4,000
1999/12/24 350 350 320 320 7,000
1999/12/22 350 350 350 350 5,000
1999/12/21 375 375 375 375 1,000
1999/12/20 350 350 350 350 1,000
1999/12/17 360 360 350 350 7,000
1999/12/16 371 371 360 360 6,000
1999/12/14 380 380 380 380 1,000
1999/12/13 410 410 410 410 1,000
1999/12/08 415 415 415 415 1,000
1999/12/07 415 415 415 415 2,000
1999/12/06 420 420 420 420 2,000
1999/12/02 425 425 420 420 5,000
1999/12/01 437 437 437 437 1,000
1999/11/25 450 450 450 450 3,000
1999/11/24 452 460 452 460 2,000
1999/11/22 450 450 450 450 1,000
1999/11/19 435 450 435 450 2,000
1999/11/18 435 435 423 423 3,000
1999/11/16 420 420 415 415 10,000
1999/11/15 420 420 420 420 6,000
1999/11/12 420 420 420 420 2,000
1999/11/11 440 445 420 420 5,000
1999/11/10 450 450 449 450 3,000
1999/11/09 450 450 450 450 2,000
1999/11/08 450 450 410 410 2,000
1999/11/05 450 451 445 451 9,000
1999/11/04 500 500 460 465 8,000
1999/11/02 500 500 500 500 1,000
1999/11/01 500 500 500 500 1,000
1999/10/28 535 535 500 530 4,000
1999/10/25 510 510 510 510 1,000
1999/10/22 505 505 505 505 1,000
1999/10/21 500 510 500 505 5,000
1999/10/20 520 520 520 520 1,000
1999/10/18 530 530 520 520 6,000
1999/10/15 540 540 530 530 4,000
1999/10/14 560 560 540 540 6,000
1999/10/13 560 560 560 560 1,000
1999/10/12 580 580 565 565 5,000
1999/10/08 570 580 570 580 3,000
1999/10/06 570 570 570 570 5,000
1999/10/05 570 570 570 570 2,000
1999/10/04 570 570 560 570 3,000
1999/10/01 570 570 570 570 2,000
1999/09/28 580 580 560 561 12,000
1999/09/27 560 560 560 560 1,000
1999/09/24 600 600 580 580 2,000
1999/09/22 610 610 610 610 3,000
1999/09/21 650 650 650 650 5,000
1999/09/20 700 700 700 700 1,000
1999/09/17 630 630 630 630 2,000
1999/09/16 620 620 599 600 10,000
1999/09/14 700 700 620 620 10,000
1999/09/13 769 800 700 710 47,000
1999/09/10 660 750 650 750 66,000
1999/09/09 570 650 569 650 27,000
1999/09/08 565 565 550 550 5,000
1999/09/07 565 565 550 565 11,000
1999/09/06 565 565 565 565 1,000
1999/09/03 565 565 565 565 1,000
1999/09/02 565 565 565 565 1,000
1999/08/31 520 550 520 550 4,000
1999/08/30 521 521 520 520 5,000
1999/08/27 520 520 520 520 1,000
1999/08/26 520 535 520 533 5,000
1999/08/25 576 580 550 550 5,000
1999/08/24 575 575 575 575 4,000
1999/08/20 575 575 560 570 5,000
1999/08/19 596 596 570 570 6,000
1999/08/18 606 606 575 595 8,000
1999/08/17 600 608 600 605 12,000
1999/08/16 595 595 586 590 4,000
1999/08/13 570 570 566 566 3,000
1999/08/12 595 595 595 595 3,000
1999/08/11 599 599 565 565 9,000
1999/08/10 550 608 540 608 14,000
1999/08/09 550 550 550 550 2,000
1999/08/06 500 500 500 500 1,000
1999/08/05 539 539 500 500 3,000
1999/08/04 560 560 490 540 9,000
1999/08/03 565 565 555 555 7,000
1999/08/02 550 551 550 551 16,000
1999/07/30 550 550 540 550 15,000
1999/07/29 525 560 511 511 18,000
1999/07/28 550 550 510 510 6,000
1999/07/27 549 550 540 550 6,000
1999/07/26 550 550 550 550 1,000
1999/07/23 560 560 530 530 5,000
1999/07/22 595 596 595 595 4,000
1999/07/21 590 590 589 590 7,000
1999/07/19 585 585 585 585 2,000
1999/07/16 600 600 585 585 7,000
1999/07/15 610 620 600 600 13,000
1999/07/14 625 625 610 620 16,000
1999/07/13 640 645 600 625 13,000
1999/07/12 650 655 640 640 10,000
1999/07/09 675 680 650 650 13,000
1999/07/08 660 660 620 655 14,000
1999/07/07 680 680 620 670 16,000
1999/07/06 699 699 672 672 13,000
1999/07/05 705 705 700 700 11,000
1999/07/02 715 715 700 700 15,000
1999/07/01 710 720 710 720 12,000
1999/06/30 710 710 708 708 10,000
1999/06/29 700 705 673 705 13,000
1999/06/28 720 720 720 720 10,000
1999/06/25 710 720 710 720 12,000
1999/06/24 713 713 700 710 13,000
1999/06/23 679 700 670 700 19,000
1999/06/22 660 679 660 679 23,000
1999/06/21 652 679 640 650 16,000
1999/06/18 699 699 640 640 29,000
1999/06/17 745 745 700 700 20,000
1999/06/16 750 750 750 750 19,000
1999/06/15 751 780 750 750 27,000
1999/06/14 730 750 730 750 18,000
1999/06/11 710 750 710 726 21,000
1999/06/10 690 700 685 700 26,000
1999/06/09 680 680 660 660 18,000
1999/06/08 680 685 652 653 24,000
1999/06/07 682 700 681 685 24,000
1999/06/04 681 681 678 680 23,000
1999/06/03 688 688 670 680 24,000
1999/06/02 700 700 692 692 23,000
1999/06/01 708 708 705 705 14,000
1999/05/31 695 710 695 710 20,000
1999/05/28 690 695 690 695 24,000
1999/05/27 680 705 680 700 15,000
1999/05/26 711 715 688 698 38,000
1999/05/25 710 730 710 715 29,000
1999/05/24 750 760 712 712 29,000
1999/05/21 728 730 710 710 29,000
1999/05/20 734 755 718 718 22,000
1999/05/19 775 775 735 735 18,000
1999/05/18 775 775 768 770 29,000
1999/05/17 809 809 750 780 25,000
1999/05/14 811 815 750 799 37,000
1999/05/13 695 786 695 786 45,000
1999/05/12 689 699 680 686 43,000
1999/05/11 748 748 720 720 8,000
1999/05/10 785 785 720 750 44,000
1999/05/07 820 830 790 790 25,000
1999/05/06 820 890 820 830 31,000
1999/04/30 759 830 759 830 53,000
1999/04/28 755 770 740 759 40,000
1999/04/27 690 740 665 740 41,000
1999/04/26 694 735 681 700 112,000
1999/04/23 585 635 571 635 89,000
1999/04/22 455 535 455 535 43,000
1999/04/21 450 455 450 455 18,000
1999/04/20 455 455 455 455 2,000
1999/04/16 450 455 450 455 4,000
1999/04/15 479 479 479 479 1,000
1999/04/14 479 479 479 479 2,000
1999/04/13 480 480 479 479 3,000
1999/04/12 479 480 479 480 7,000
1999/04/09 475 480 475 479 11,000
1999/04/08 470 480 470 470 5,000
1999/04/07 470 470 470 470 2,000
1999/04/06 530 530 480 480 10,000
1999/04/05 451 530 451 530 9,000
1999/04/02 460 460 450 450 9,000
1999/04/01 460 460 460 460 2,000
1999/03/31 463 463 460 460 4,000
1999/03/30 463 463 460 463 4,000
1999/03/29 436 460 436 460 2,000
1999/03/26 431 431 431 431 1,000
1999/03/25 410 410 410 410 2,000
1999/03/24 420 420 380 380 2,000
1999/03/23 469 472 410 410 8,000
1999/03/19 480 500 469 469 12,000
1999/03/18 475 500 470 475 12,000
1999/03/17 450 450 450 450 6,000
1999/03/16 420 425 410 425 3,000
1999/03/15 372 372 372 372 1,000
1999/03/12 370 375 370 370 4,000
1999/03/11 410 410 376 376 5,000
1999/03/10 445 450 403 410 15,000
1999/03/09 499 499 465 474 11,000
1999/03/08 549 550 500 510 60,000
1999/03/05 455 500 455 500 43,000
1999/03/04 356 420 355 420 25,000
1999/03/03 325 344 325 340 20,000
1999/03/02 314 314 314 314 5,000
1999/03/01 305 305 305 305 4,000
1999/02/26 301 302 301 302 2,000
1999/02/24 329 329 329 329 4,000
1999/02/23 315 324 315 324 3,000
1999/02/22 315 315 315 315 2,000
1999/02/19 300 305 300 305 4,000
1999/02/18 301 301 301 301 3,000
1999/02/17 269 269 269 269 1,000
1999/02/15 256 256 256 256 1,000
1999/02/10 230 230 230 230 2,000
1999/02/04 278 278 278 278 1,000
1999/02/03 278 278 278 278 1,000
1999/02/02 278 278 278 278 1,000
1999/01/27 261 261 261 261 1,000
1999/01/26 290 290 290 290 1,000
1999/01/25 290 290 290 290 1,000
1999/01/22 280 280 280 280 1,000
1999/01/20 270 270 270 270 2,000
1999/01/13 310 310 309 309 2,000
1999/01/12 310 310 310 310 2,000
1999/01/08 319 319 319 319 4,000
1999/01/07 310 310 300 310 5,000
1999/01/06 299 319 295 310 9,000
1999/01/05 310 310 290 290 3,000

このページの先頭へ