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
2010/12/30 1,025 1,025 1,020 1,020 1,600
2010/12/29 1,000 1,021 1,000 1,021 800
2010/12/28 1,000 1,005 1,000 1,000 3,300
2010/12/27 1,002 1,002 1,001 1,001 3,300
2010/12/24 1,014 1,014 1,000 1,001 2,800
2010/12/22 1,036 1,036 1,002 1,002 1,900
2010/12/21 1,010 1,017 1,006 1,006 1,500
2010/12/20 1,002 1,010 1,000 1,005 2,300
2010/12/17 1,010 1,010 999 1,010 2,300
2010/12/16 999 1,010 999 1,000 5,300
2010/12/15 1,000 1,000 999 1,000 4,000
2010/12/14 1,000 1,000 999 1,000 1,400
2010/12/13 1,005 1,005 998 1,000 3,900
2010/12/10 1,000 1,002 1,000 1,002 1,600
2010/12/09 1,010 1,010 1,001 1,001 2,200
2010/12/08 1,011 1,016 1,011 1,016 200
2010/12/07 1,010 1,010 1,010 1,010 600
2010/12/06 1,010 1,010 1,002 1,010 1,600
2010/12/03 1,009 1,010 1,007 1,010 1,400
2010/12/02 1,049 1,049 1,005 1,005 2,500
2010/12/01 1,007 1,010 1,007 1,010 700
2010/11/30 1,010 1,010 1,010 1,010 100
2010/11/29 1,010 1,010 1,010 1,010 100
2010/11/26 1,009 1,010 1,009 1,010 200
2010/11/25 1,005 1,005 1,000 1,000 2,500
2010/11/24 1,007 1,009 1,000 1,009 1,500
2010/11/22 1,005 1,010 1,000 1,010 700
2010/11/19 1,001 1,010 1,000 1,000 900
2010/11/18 1,000 1,010 1,000 1,010 1,200
2010/11/17 1,003 1,010 1,003 1,010 500
2010/11/16 1,000 1,000 1,000 1,000 100
2010/11/15 1,003 1,003 1,000 1,000 2,200
2010/11/12 1,003 1,003 1,003 1,003 100
2010/11/11 1,000 1,005 1,000 1,005 500
2010/11/10 999 1,000 997 998 700
2010/11/09 995 996 995 995 1,000
2010/11/08 999 999 999 999 500
2010/11/05 993 1,005 993 998 800
2010/11/04 1,010 1,010 1,010 1,010 100
2010/11/02 1,010 1,010 998 1,000 3,200
2010/11/01 995 998 995 998 500
2010/10/29 992 996 992 996 300
2010/10/28 995 995 992 992 300
2010/10/27 990 995 990 995 400
2010/10/26 990 990 987 988 1,600
2010/10/25 1,001 1,005 991 997 3,200
2010/10/22 1,002 1,004 1,001 1,001 800
2010/10/21 1,002 1,002 1,000 1,000 1,700
2010/10/20 1,002 1,013 1,002 1,013 200
2010/10/19 1,001 1,022 1,001 1,022 600
2010/10/18 1,025 1,027 1,000 1,027 3,500
2010/10/15 1,025 1,025 1,025 1,025 100
2010/10/14 1,008 1,008 1,007 1,007 400
2010/10/13 1,012 1,030 1,012 1,030 600
2010/10/12 1,012 1,030 1,012 1,030 300
2010/10/08 1,012 1,043 1,012 1,014 800
2010/10/07 1,018 1,040 1,018 1,040 900
2010/10/06 1,018 1,028 1,012 1,012 800
2010/10/05 1,018 1,018 1,018 1,018 800
2010/10/04 1,029 1,029 1,028 1,028 1,100
2010/10/01 1,054 1,054 1,028 1,029 2,200
2010/09/30 1,040 1,040 1,026 1,038 700
2010/09/29 1,046 1,046 1,030 1,040 800
2010/09/28 1,015 1,035 1,015 1,021 2,600
2010/09/27 1,060 1,060 1,057 1,060 10,500
2010/09/24 1,060 1,060 1,059 1,060 3,500
2010/09/22 1,060 1,060 1,058 1,060 1,900
2010/09/21 1,059 1,060 1,055 1,060 2,100
2010/09/17 1,057 1,060 1,057 1,057 1,600
2010/09/16 1,060 1,060 1,056 1,060 1,200
2010/09/15 1,060 1,060 1,059 1,060 2,600
2010/09/14 1,069 1,069 1,054 1,060 1,800
2010/09/13 1,060 1,070 1,060 1,070 1,300
2010/09/10 1,060 1,060 1,050 1,060 4,900
2010/09/09 1,065 1,065 1,060 1,060 5,900
2010/09/08 1,070 1,075 1,070 1,075 800
2010/09/07 1,070 1,076 1,070 1,070 1,200
2010/09/06 1,070 1,070 1,070 1,070 1,600
2010/09/03 1,070 1,070 1,070 1,070 400
2010/09/02 1,070 1,070 1,065 1,070 2,600
2010/09/01 1,070 1,070 1,065 1,070 400
2010/08/31 1,060 1,060 1,060 1,060 2,400
2010/08/30 1,070 1,070 1,058 1,065 1,600
2010/08/27 1,069 1,069 1,069 1,069 100
2010/08/26 1,070 1,070 1,060 1,070 500
2010/08/25 1,070 1,070 1,058 1,058 1,200
2010/08/24 1,061 1,070 1,060 1,070 1,200
2010/08/23 1,069 1,069 1,060 1,061 1,100
2010/08/20 1,064 1,069 1,064 1,069 700
2010/08/19 1,063 1,063 1,063 1,063 100
2010/08/18 1,060 1,064 1,060 1,064 800
2010/08/17 1,060 1,060 1,060 1,060 100
2010/08/16 1,060 1,060 1,055 1,055 2,800
2010/08/13 1,062 1,062 1,052 1,060 400
2010/08/12 1,055 1,055 1,051 1,053 1,900
2010/08/11 1,060 1,064 1,055 1,055 2,100
2010/08/10 1,063 1,064 1,060 1,060 900
2010/08/09 1,050 1,063 1,050 1,060 1,700
2010/08/06 1,053 1,053 1,050 1,050 1,700
2010/08/05 1,059 1,059 1,052 1,052 400
2010/08/04 1,060 1,060 1,060 1,060 200
2010/08/03 1,055 1,055 1,051 1,051 1,300
2010/08/02 1,067 1,067 1,060 1,060 2,200
2010/07/30 1,060 1,060 1,050 1,060 2,200
2010/07/29 1,065 1,065 1,065 1,065 200
2010/07/28 1,070 1,070 1,069 1,069 1,500
2010/07/27 1,053 1,053 1,053 1,053 100
2010/07/26 1,051 1,060 1,051 1,060 2,000
2010/07/23 1,070 1,070 1,055 1,055 1,200
2010/07/22 1,070 1,070 1,070 1,070 100
2010/07/21 1,070 1,070 1,056 1,056 2,100
2010/07/20 1,070 1,070 1,052 1,052 1,600
2010/07/16 1,060 1,060 1,048 1,048 800
2010/07/15 1,060 1,060 1,060 1,060 1,500
2010/07/14 1,060 1,060 1,050 1,060 2,800
2010/07/13 1,065 1,065 1,065 1,065 200
2010/07/12 0 0 0 1,060 0
2010/07/09 1,065 1,065 1,060 1,060 1,300
2010/07/08 1,065 1,065 1,060 1,060 300
2010/07/07 1,060 1,065 1,060 1,065 400
2010/07/06 1,060 1,060 1,055 1,060 800
2010/07/05 1,055 1,055 1,052 1,055 500
2010/07/02 1,065 1,065 1,055 1,055 2,300
2010/07/01 1,053 1,055 1,053 1,053 700
2010/06/30 1,055 1,055 1,055 1,055 800
2010/06/29 1,070 1,070 1,058 1,058 900
2010/06/28 1,065 1,065 1,065 1,065 200
2010/06/25 1,059 1,060 1,059 1,059 600
2010/06/24 1,050 1,059 1,050 1,059 1,400
2010/06/23 1,067 1,067 1,065 1,065 1,200
2010/06/22 1,056 1,065 1,056 1,057 300
2010/06/21 1,056 1,056 1,056 1,056 500
2010/06/18 1,060 1,060 1,056 1,056 200
2010/06/17 1,066 1,066 1,060 1,060 400
2010/06/16 1,050 1,060 1,050 1,060 2,400
2010/06/15 1,069 1,070 1,058 1,058 2,500
2010/06/14 1,069 1,069 1,069 1,069 1,000
2010/06/11 1,060 1,065 1,058 1,058 1,000
2010/06/10 1,060 1,060 1,060 1,060 500
2010/06/09 1,060 1,065 1,060 1,065 2,000
2010/06/08 1,060 1,060 1,060 1,060 1,100
2010/06/07 1,060 1,070 1,060 1,070 700
2010/06/04 1,060 1,066 1,045 1,066 3,600
2010/06/03 1,070 1,070 1,070 1,070 100
2010/06/02 1,070 1,071 1,065 1,065 1,700
2010/06/01 1,070 1,070 1,061 1,070 2,700
2010/05/31 1,070 1,070 1,062 1,068 1,300
2010/05/28 1,062 1,068 1,062 1,067 300
2010/05/27 0 0 0 1,068 0
2010/05/26 1,053 1,068 1,053 1,068 1,200
2010/05/25 1,069 1,069 1,055 1,055 1,100
2010/05/24 1,063 1,069 1,063 1,069 600
2010/05/21 1,064 1,064 1,064 1,064 100
2010/05/20 1,061 1,067 1,047 1,067 2,500
2010/05/19 1,059 1,070 1,058 1,070 2,400
2010/05/18 1,067 1,070 1,067 1,070 1,100
2010/05/17 1,060 1,069 1,060 1,069 800
2010/05/14 1,070 1,070 1,069 1,070 1,200
2010/05/13 1,069 1,070 1,069 1,070 300
2010/05/12 1,070 1,070 1,070 1,070 100
2010/05/11 1,072 1,072 1,070 1,070 2,100
2010/05/10 1,075 1,080 1,070 1,070 2,500
2010/05/07 1,075 1,075 1,072 1,075 1,300
2010/05/06 1,079 1,080 1,070 1,072 700
2010/04/30 1,074 1,074 1,072 1,072 1,600
2010/04/28 1,074 1,074 1,062 1,062 1,400
2010/04/27 1,069 1,075 1,067 1,075 1,600
2010/04/26 1,060 1,069 1,060 1,069 300
2010/04/23 0 0 0 1,060 0
2010/04/22 1,060 1,060 1,060 1,060 100
2010/04/21 1,055 1,060 1,055 1,057 1,900
2010/04/20 1,061 1,070 1,061 1,070 400
2010/04/19 1,046 1,046 1,046 1,046 1,000
2010/04/16 1,074 1,074 1,061 1,061 700
2010/04/15 1,065 1,074 1,061 1,074 700
2010/04/14 1,070 1,075 1,062 1,075 1,300
2010/04/13 1,072 1,072 1,072 1,072 300
2010/04/12 1,070 1,074 1,060 1,070 1,200
2010/04/09 1,070 1,070 1,070 1,070 100
2010/04/08 1,075 1,075 1,053 1,053 900
2010/04/07 1,046 1,075 1,046 1,075 700
2010/04/06 1,050 1,050 1,041 1,046 1,300
2010/04/05 1,044 1,079 1,035 1,079 800
2010/04/02 1,083 1,083 1,044 1,045 1,700
2010/04/01 1,065 1,080 1,025 1,080 2,400
2010/03/31 1,077 1,077 1,070 1,070 700
2010/03/30 1,065 1,077 1,062 1,077 1,200
2010/03/29 1,049 1,062 1,030 1,062 3,300
2010/03/26 1,118 1,120 1,115 1,119 3,000
2010/03/25 1,105 1,118 1,100 1,110 6,400
2010/03/24 1,100 1,113 1,099 1,110 4,400
2010/03/23 1,100 1,113 1,100 1,106 3,600
2010/03/19 1,085 1,105 1,085 1,105 3,000
2010/03/18 1,090 1,090 1,085 1,085 2,500
2010/03/17 1,087 1,089 1,087 1,087 400
2010/03/16 1,086 1,086 1,074 1,085 1,500
2010/03/15 1,080 1,085 1,076 1,085 3,000
2010/03/12 1,086 1,087 1,075 1,081 1,400
2010/03/11 1,086 1,086 1,080 1,086 2,300
2010/03/10 1,070 1,086 1,070 1,086 2,100
2010/03/09 1,071 1,076 1,070 1,070 1,600
2010/03/08 1,075 1,076 1,075 1,076 700
2010/03/05 1,075 1,075 1,075 1,075 700
2010/03/04 1,032 1,075 1,029 1,075 3,900
2010/03/03 1,079 1,079 1,005 1,017 12,500
2010/03/02 1,090 1,090 1,080 1,080 2,200
2010/03/01 1,081 1,085 1,080 1,081 1,200
2010/02/26 1,084 1,084 1,076 1,078 1,500
2010/02/25 1,078 1,078 1,078 1,078 700
2010/02/24 1,078 1,078 1,075 1,078 1,100
2010/02/23 1,080 1,084 1,075 1,084 800
2010/02/22 1,080 1,080 1,080 1,080 1,000
2010/02/19 1,080 1,080 1,071 1,075 500
2010/02/18 1,080 1,084 1,080 1,084 400
2010/02/17 1,080 1,080 1,080 1,080 1,200
2010/02/16 1,075 1,080 1,070 1,080 1,600
2010/02/15 1,080 1,085 1,075 1,075 1,900
2010/02/12 1,080 1,080 1,080 1,080 2,000
2010/02/10 1,080 1,080 1,080 1,080 200
2010/02/09 1,080 1,080 1,070 1,080 900
2010/02/08 1,080 1,080 1,080 1,080 500
2010/02/05 1,080 1,080 1,080 1,080 300
2010/02/04 1,061 1,088 1,061 1,085 1,300
2010/02/03 1,080 1,089 1,059 1,070 700
2010/02/02 1,090 1,090 1,090 1,090 1,500
2010/02/01 1,081 1,090 1,080 1,090 600
2010/01/29 1,075 1,090 1,051 1,051 800
2010/01/28 1,090 1,090 1,070 1,070 1,900
2010/01/27 1,080 1,085 1,080 1,084 800
2010/01/26 1,085 1,090 1,080 1,090 2,100
2010/01/25 1,100 1,100 1,090 1,090 1,600
2010/01/22 1,090 1,090 1,085 1,090 800
2010/01/21 1,097 1,098 1,084 1,090 800
2010/01/20 1,100 1,100 1,083 1,083 1,600
2010/01/19 1,095 1,100 1,085 1,100 1,500
2010/01/18 1,100 1,109 1,085 1,109 1,100
2010/01/15 1,100 1,100 1,100 1,100 500
2010/01/14 1,096 1,108 1,096 1,108 1,600
2010/01/13 1,095 1,100 1,090 1,100 1,300
2010/01/12 1,118 1,119 1,095 1,095 1,500
2010/01/08 1,122 1,124 1,095 1,100 3,500
2010/01/07 1,122 1,122 1,085 1,100 2,200
2010/01/06 1,125 1,125 1,095 1,100 1,100
2010/01/05 1,097 1,125 1,095 1,125 2,300
2010/01/04 1,150 1,150 1,074 1,135 600

このページの先頭へ