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
2007/12/28 850 889 850 889 3,800
2007/12/27 860 860 840 840 2,700
2007/12/26 858 860 850 860 900
2007/12/25 888 888 888 888 200
2007/12/21 888 889 888 889 6,100
2007/12/20 848 858 848 857 4,400
2007/12/19 889 889 889 889 100
2007/12/18 860 889 860 889 700
2007/12/17 840 900 840 890 5,200
2007/12/14 841 860 841 860 700
2007/12/13 850 855 850 855 2,600
2007/12/12 845 850 840 850 5,400
2007/12/11 870 870 845 845 3,500
2007/12/10 850 900 850 895 3,600
2007/12/07 845 845 845 845 3,000
2007/12/06 800 850 800 850 5,200
2007/12/05 766 790 766 790 1,100
2007/12/04 750 770 750 770 2,700
2007/12/03 740 750 740 750 500
2007/11/30 730 740 730 740 6,900
2007/11/29 697 710 697 710 5,700
2007/11/28 699 699 699 699 300
2007/11/27 660 699 650 699 8,400
2007/11/26 660 700 650 700 3,100
2007/11/22 630 660 620 660 3,700
2007/11/21 661 661 650 650 1,600
2007/11/20 651 670 650 655 11,100
2007/11/19 730 789 730 750 2,700
2007/11/13 792 805 792 805 200
2007/11/12 790 792 790 792 2,000
2007/11/09 802 802 802 802 100
2007/11/08 802 812 802 802 1,400
2007/11/07 845 849 831 831 300
2007/11/05 810 850 810 850 1,100
2007/11/02 850 850 850 850 2,200
2007/11/01 810 820 800 820 1,700
2007/10/31 810 810 810 810 200
2007/10/29 820 830 820 830 400
2007/10/26 825 825 800 800 2,300
2007/10/25 835 845 835 845 200
2007/10/24 838 845 837 845 600
2007/10/23 846 846 846 846 100
2007/10/22 844 846 840 846 400
2007/10/19 860 860 839 849 4,100
2007/10/18 865 880 865 873 5,300
2007/10/17 899 899 885 885 500
2007/10/16 899 900 871 881 1,800
2007/10/12 880 885 880 885 300
2007/10/11 885 885 885 885 200
2007/10/10 882 885 882 885 500
2007/10/09 881 881 881 881 100
2007/10/05 882 900 882 900 300
2007/10/04 925 925 902 902 1,700
2007/10/03 901 925 901 925 1,000
2007/10/02 930 930 930 930 2,000
2007/10/01 890 910 890 910 2,800
2007/09/28 890 890 890 890 100
2007/09/26 900 900 900 900 200
2007/09/25 910 930 910 930 600
2007/09/20 945 945 945 945 100
2007/09/19 945 950 945 950 2,600
2007/09/13 940 950 940 950 800
2007/09/12 950 960 950 960 2,300
2007/09/10 980 980 977 977 1,200
2007/09/06 950 950 935 950 2,200
2007/09/03 940 940 940 940 400
2007/08/31 996 1,000 940 940 2,100
2007/08/30 932 932 932 932 500
2007/08/28 947 947 906 927 5,400
2007/08/27 930 940 891 930 3,700
2007/08/24 940 950 930 950 2,600
2007/08/23 962 962 940 961 4,500
2007/08/22 961 975 961 961 3,400
2007/08/20 950 951 950 951 700
2007/08/17 950 950 950 950 900
2007/08/16 953 953 951 951 700
2007/08/15 962 962 962 962 100
2007/08/14 965 965 965 965 200
2007/08/13 962 962 962 962 100
2007/08/10 970 970 970 970 800
2007/08/09 980 980 980 980 400
2007/08/08 980 980 980 980 1,800
2007/08/07 980 980 980 980 1,700
2007/08/06 980 980 980 980 4,600
2007/08/03 981 990 980 990 1,900
2007/08/02 1,000 1,000 970 1,000 2,800
2007/08/01 980 990 980 990 500
2007/07/31 990 990 971 990 1,000
2007/07/30 970 970 970 970 200
2007/07/27 980 980 980 980 1,100
2007/07/25 983 983 980 980 600
2007/07/24 990 1,000 990 1,000 200
2007/07/23 982 982 979 979 800
2007/07/20 1,010 1,010 982 982 2,600
2007/07/19 986 986 986 986 100
2007/07/17 1,008 1,010 1,000 1,010 500
2007/07/13 1,010 1,010 1,008 1,008 300
2007/07/12 1,020 1,020 1,015 1,015 1,500
2007/07/11 1,020 1,020 1,001 1,015 1,700
2007/07/10 1,000 1,000 995 1,000 1,300
2007/07/09 1,000 1,000 991 991 900
2007/07/06 982 1,000 982 1,000 800
2007/07/05 1,009 1,009 1,000 1,000 2,700
2007/07/04 1,010 1,010 1,005 1,005 2,000
2007/07/03 1,010 1,010 1,010 1,010 800
2007/07/02 1,025 1,030 1,015 1,025 5,300
2007/06/29 1,010 1,010 1,000 1,010 2,700
2007/06/27 988 1,000 988 1,000 200
2007/06/26 1,005 1,005 985 985 300
2007/06/25 1,010 1,010 1,000 1,010 300
2007/06/21 1,015 1,015 990 990 800
2007/06/20 1,015 1,015 1,015 1,015 200
2007/06/19 1,010 1,010 1,000 1,010 1,100
2007/06/18 990 1,000 990 1,000 600
2007/06/15 1,010 1,010 990 1,010 400
2007/06/14 1,010 1,010 1,010 1,010 300
2007/06/13 1,000 1,000 1,000 1,000 200
2007/06/12 1,000 1,000 1,000 1,000 100
2007/06/11 997 1,000 996 996 2,000
2007/06/08 996 996 996 996 100
2007/06/07 1,000 1,000 980 980 200
2007/06/05 1,010 1,010 990 990 300
2007/06/04 1,015 1,015 1,010 1,010 5,200
2007/06/01 1,015 1,015 998 1,000 4,600
2007/05/31 990 1,000 990 990 3,600
2007/05/30 1,000 1,000 990 990 500
2007/05/29 1,010 1,010 964 1,008 5,400
2007/05/28 1,010 1,010 1,010 1,010 1,100
2007/05/25 1,010 1,010 1,010 1,010 1,100
2007/05/24 988 1,010 988 1,010 2,100
2007/05/23 976 978 976 978 400
2007/05/22 973 975 973 975 200
2007/05/21 993 993 993 993 400
2007/05/18 993 993 980 993 10,400
2007/05/17 980 980 980 980 3,600
2007/05/16 978 978 975 978 8,500
2007/05/15 980 980 970 970 200
2007/05/14 980 980 970 979 3,600
2007/05/11 980 980 980 980 100
2007/05/10 978 980 965 980 3,300
2007/05/09 980 980 978 978 200
2007/05/08 990 990 980 980 800
2007/05/07 1,009 1,010 990 990 1,800
2007/05/02 1,020 1,020 1,010 1,010 2,400
2007/05/01 990 991 990 990 1,500
2007/04/27 989 990 989 990 3,000
2007/04/26 999 999 984 984 400
2007/04/25 1,009 1,009 1,000 1,000 400
2007/04/24 1,000 1,000 1,000 1,000 100
2007/04/23 1,000 1,000 961 1,000 4,200
2007/04/20 1,019 1,019 991 992 1,300
2007/04/19 1,019 1,019 1,018 1,018 300
2007/04/18 995 995 995 995 2,000
2007/04/17 996 996 995 995 400
2007/04/16 996 996 995 995 200
2007/04/13 1,025 1,025 995 995 1,800
2007/04/12 1,020 1,020 1,000 1,000 400
2007/04/11 1,000 1,000 1,000 1,000 2,600
2007/04/10 1,015 1,015 999 1,000 700
2007/04/09 1,010 1,010 998 999 5,700
2007/04/06 1,010 1,010 998 999 1,200
2007/04/05 1,014 1,014 1,000 1,000 4,100
2007/04/04 997 1,015 997 1,015 1,600
2007/04/03 996 996 996 996 600
2007/04/02 991 1,020 990 995 9,700
2007/03/30 993 1,010 993 1,009 2,000
2007/03/29 1,005 1,005 1,005 1,005 3,600
2007/03/28 1,010 1,010 1,010 1,010 400
2007/03/27 1,005 1,005 1,005 1,005 1,400
2007/03/26 1,021 1,022 1,006 1,021 3,700
2007/03/23 1,030 1,030 1,020 1,021 6,100
2007/03/22 1,021 1,021 1,019 1,020 3,100
2007/03/20 1,020 1,025 1,020 1,021 5,000
2007/03/19 1,020 1,020 995 1,010 2,600
2007/03/16 1,020 1,020 1,020 1,020 2,000
2007/03/15 1,000 1,020 995 1,020 4,200
2007/03/14 1,010 1,020 995 1,020 5,300
2007/03/13 1,005 1,029 1,000 1,020 3,000
2007/03/12 1,010 1,030 1,005 1,005 1,000
2007/03/09 1,045 1,045 998 999 3,000
2007/03/08 1,027 1,029 1,000 1,029 3,700
2007/03/07 1,030 1,030 998 998 1,700
2007/03/06 1,065 1,065 962 998 22,000
2007/03/05 1,025 1,025 1,000 1,010 3,600
2007/03/02 1,049 1,049 1,010 1,039 5,300
2007/03/01 1,060 1,060 1,021 1,059 11,600
2007/02/28 971 1,060 971 1,060 6,100
2007/02/27 1,075 1,075 1,048 1,068 10,800
2007/02/26 1,050 1,061 1,050 1,061 6,000
2007/02/23 1,100 1,100 1,045 1,050 23,500
2007/02/22 1,132 1,132 1,075 1,100 23,300
2007/02/21 1,099 1,130 1,099 1,112 26,800
2007/02/20 1,081 1,100 1,042 1,086 16,200
2007/02/19 1,120 1,130 1,087 1,111 67,300
2007/02/16 1,020 1,150 1,020 1,080 100,100
2007/02/15 985 1,020 985 1,000 61,200
2007/02/14 975 975 930 975 13,200
2007/02/13 1,037 1,037 990 1,000 21,000
2007/02/09 990 1,040 990 1,035 20,000
2007/02/08 986 1,019 980 995 46,800
2007/02/07 1,000 1,049 962 995 52,500
2007/02/06 900 985 900 985 41,300
2007/02/05 903 910 885 885 2,400
2007/02/02 900 900 900 900 3,900
2007/02/01 883 899 883 899 1,800
2007/01/31 864 883 853 883 1,900
2007/01/30 880 880 874 874 3,400
2007/01/29 880 880 880 880 100
2007/01/26 885 885 880 880 400
2007/01/25 885 885 882 882 1,100
2007/01/24 885 892 870 885 7,600
2007/01/23 890 890 890 890 1,300
2007/01/22 885 896 871 896 1,400
2007/01/19 880 885 880 885 900
2007/01/18 880 892 880 892 400
2007/01/17 880 880 870 870 1,500
2007/01/16 880 880 880 880 1,400
2007/01/15 870 890 862 862 2,400
2007/01/12 870 880 870 870 2,300
2007/01/11 891 891 890 890 500
2007/01/10 900 909 900 909 500
2007/01/05 910 910 870 880 600
2007/01/04 900 900 900 900 100

このページの先頭へ