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 |
---|---|---|---|---|---|
2013/12/30 | 862 | 862 | 856 | 857 | 12,100 |
2013/12/27 | 858 | 858 | 850 | 851 | 9,300 |
2013/12/26 | 855 | 862 | 842 | 853 | 6,600 |
2013/12/25 | 843 | 843 | 837 | 840 | 12,000 |
2013/12/24 | 841 | 843 | 838 | 839 | 11,200 |
2013/12/20 | 841 | 844 | 839 | 839 | 8,700 |
2013/12/19 | 842 | 845 | 840 | 841 | 10,400 |
2013/12/18 | 839 | 844 | 839 | 842 | 8,200 |
2013/12/17 | 839 | 841 | 838 | 839 | 9,500 |
2013/12/16 | 842 | 846 | 838 | 839 | 15,000 |
2013/12/13 | 846 | 846 | 840 | 842 | 5,100 |
2013/12/12 | 841 | 847 | 840 | 841 | 7,100 |
2013/12/11 | 843 | 848 | 841 | 842 | 10,100 |
2013/12/10 | 843 | 845 | 842 | 843 | 8,700 |
2013/12/09 | 850 | 850 | 842 | 843 | 19,400 |
2013/12/06 | 851 | 852 | 848 | 849 | 9,900 |
2013/12/05 | 852 | 852 | 849 | 852 | 6,700 |
2013/12/04 | 853 | 857 | 850 | 851 | 6,400 |
2013/12/03 | 853 | 855 | 850 | 852 | 9,500 |
2013/12/02 | 858 | 858 | 850 | 852 | 15,600 |
2013/11/29 | 851 | 852 | 850 | 852 | 2,300 |
2013/11/28 | 849 | 857 | 848 | 848 | 7,600 |
2013/11/27 | 851 | 855 | 847 | 847 | 6,300 |
2013/11/26 | 851 | 851 | 846 | 847 | 9,100 |
2013/11/25 | 849 | 851 | 847 | 847 | 13,200 |
2013/11/22 | 844 | 848 | 844 | 847 | 6,600 |
2013/11/21 | 844 | 847 | 843 | 843 | 6,000 |
2013/11/20 | 844 | 846 | 841 | 843 | 9,100 |
2013/11/19 | 842 | 844 | 840 | 843 | 6,700 |
2013/11/18 | 840 | 845 | 840 | 840 | 12,500 |
2013/11/15 | 841 | 841 | 836 | 837 | 8,700 |
2013/11/14 | 840 | 840 | 836 | 839 | 3,700 |
2013/11/13 | 837 | 842 | 837 | 840 | 5,300 |
2013/11/12 | 836 | 841 | 836 | 837 | 2,700 |
2013/11/11 | 840 | 842 | 835 | 836 | 3,700 |
2013/11/08 | 835 | 840 | 834 | 838 | 2,400 |
2013/11/07 | 839 | 839 | 833 | 833 | 5,800 |
2013/11/06 | 833 | 839 | 833 | 839 | 3,200 |
2013/11/05 | 835 | 840 | 833 | 834 | 5,700 |
2013/11/01 | 836 | 841 | 833 | 833 | 6,500 |
2013/10/31 | 836 | 839 | 833 | 836 | 6,700 |
2013/10/30 | 837 | 839 | 835 | 836 | 4,100 |
2013/10/29 | 840 | 840 | 835 | 837 | 5,800 |
2013/10/28 | 836 | 840 | 833 | 836 | 8,700 |
2013/10/25 | 838 | 840 | 836 | 836 | 6,200 |
2013/10/24 | 843 | 844 | 837 | 838 | 7,300 |
2013/10/23 | 840 | 844 | 837 | 838 | 9,500 |
2013/10/22 | 841 | 841 | 836 | 839 | 6,100 |
2013/10/21 | 839 | 841 | 838 | 839 | 3,300 |
2013/10/18 | 834 | 839 | 834 | 839 | 3,500 |
2013/10/17 | 838 | 842 | 833 | 836 | 7,000 |
2013/10/16 | 841 | 841 | 835 | 838 | 2,700 |
2013/10/15 | 839 | 841 | 835 | 841 | 6,100 |
2013/10/11 | 840 | 842 | 832 | 839 | 7,200 |
2013/10/10 | 832 | 840 | 830 | 834 | 6,200 |
2013/10/09 | 830 | 833 | 830 | 832 | 2,800 |
2013/10/08 | 832 | 834 | 831 | 833 | 5,300 |
2013/10/07 | 835 | 836 | 833 | 833 | 5,500 |
2013/10/04 | 836 | 839 | 835 | 836 | 8,600 |
2013/10/03 | 835 | 839 | 835 | 837 | 3,300 |
2013/10/02 | 836 | 839 | 835 | 835 | 5,600 |
2013/10/01 | 840 | 842 | 836 | 836 | 9,500 |
2013/09/30 | 838 | 843 | 835 | 840 | 11,100 |
2013/09/27 | 832 | 838 | 832 | 835 | 16,200 |
2013/09/26 | 825 | 840 | 823 | 835 | 54,500 |
2013/09/25 | 880 | 881 | 872 | 881 | 58,800 |
2013/09/24 | 879 | 879 | 869 | 875 | 57,600 |
2013/09/20 | 879 | 879 | 869 | 872 | 38,800 |
2013/09/19 | 880 | 880 | 873 | 876 | 22,100 |
2013/09/18 | 879 | 879 | 872 | 874 | 12,300 |
2013/09/17 | 879 | 879 | 871 | 871 | 18,600 |
2013/09/13 | 870 | 874 | 868 | 874 | 5,400 |
2013/09/12 | 875 | 876 | 868 | 868 | 12,400 |
2013/09/11 | 874 | 877 | 868 | 875 | 9,800 |
2013/09/10 | 880 | 880 | 870 | 870 | 21,900 |
2013/09/09 | 880 | 886 | 876 | 876 | 8,000 |
2013/09/06 | 878 | 879 | 871 | 874 | 7,300 |
2013/09/05 | 874 | 877 | 873 | 877 | 8,100 |
2013/09/04 | 872 | 874 | 871 | 874 | 7,300 |
2013/09/03 | 866 | 870 | 865 | 870 | 13,100 |
2013/09/02 | 867 | 867 | 863 | 865 | 5,800 |
2013/08/30 | 866 | 866 | 861 | 862 | 3,500 |
2013/08/29 | 868 | 868 | 860 | 862 | 7,500 |
2013/08/28 | 865 | 865 | 860 | 860 | 8,500 |
2013/08/27 | 865 | 865 | 860 | 865 | 6,600 |
2013/08/26 | 864 | 864 | 862 | 864 | 5,700 |
2013/08/23 | 864 | 865 | 860 | 862 | 6,100 |
2013/08/22 | 864 | 864 | 860 | 864 | 4,700 |
2013/08/21 | 864 | 864 | 858 | 863 | 5,700 |
2013/08/20 | 864 | 864 | 858 | 858 | 8,600 |
2013/08/19 | 860 | 865 | 860 | 863 | 5,300 |
2013/08/16 | 858 | 860 | 850 | 859 | 13,900 |
2013/08/15 | 857 | 860 | 850 | 860 | 9,500 |
2013/08/14 | 859 | 860 | 857 | 860 | 4,300 |
2013/08/13 | 856 | 859 | 850 | 859 | 5,800 |
2013/08/12 | 858 | 858 | 850 | 856 | 6,700 |
2013/08/09 | 850 | 855 | 848 | 855 | 2,400 |
2013/08/08 | 850 | 855 | 849 | 851 | 7,000 |
2013/08/07 | 853 | 854 | 852 | 853 | 2,900 |
2013/08/06 | 850 | 855 | 850 | 852 | 3,100 |
2013/08/05 | 846 | 850 | 846 | 850 | 4,500 |
2013/08/02 | 845 | 849 | 844 | 845 | 5,700 |
2013/08/01 | 843 | 850 | 842 | 845 | 2,800 |
2013/07/31 | 845 | 845 | 841 | 843 | 2,100 |
2013/07/30 | 839 | 843 | 820 | 843 | 16,100 |
2013/07/29 | 845 | 850 | 833 | 839 | 16,000 |
2013/07/26 | 850 | 850 | 843 | 846 | 10,400 |
2013/07/25 | 849 | 850 | 846 | 846 | 5,700 |
2013/07/24 | 845 | 848 | 844 | 846 | 5,400 |
2013/07/23 | 845 | 845 | 841 | 843 | 3,200 |
2013/07/22 | 845 | 847 | 838 | 842 | 9,500 |
2013/07/19 | 840 | 843 | 836 | 840 | 12,200 |
2013/07/18 | 843 | 843 | 834 | 838 | 10,700 |
2013/07/17 | 842 | 844 | 838 | 840 | 4,800 |
2013/07/16 | 843 | 845 | 836 | 840 | 12,200 |
2013/07/12 | 842 | 842 | 838 | 840 | 4,200 |
2013/07/11 | 840 | 841 | 838 | 839 | 4,200 |
2013/07/10 | 840 | 841 | 835 | 837 | 12,300 |
2013/07/09 | 840 | 845 | 840 | 842 | 5,700 |
2013/07/08 | 848 | 848 | 839 | 840 | 5,200 |
2013/07/05 | 842 | 845 | 835 | 835 | 12,200 |
2013/07/04 | 837 | 839 | 833 | 835 | 6,100 |
2013/07/03 | 839 | 840 | 829 | 832 | 17,100 |
2013/07/02 | 839 | 840 | 836 | 836 | 9,700 |
2013/07/01 | 834 | 839 | 829 | 831 | 9,600 |
2013/06/28 | 830 | 835 | 819 | 826 | 16,700 |
2013/06/27 | 836 | 836 | 820 | 831 | 11,200 |
2013/06/26 | 837 | 840 | 821 | 824 | 9,800 |
2013/06/25 | 847 | 847 | 835 | 836 | 3,800 |
2013/06/24 | 836 | 844 | 836 | 841 | 5,000 |
2013/06/21 | 842 | 842 | 839 | 841 | 1,500 |
2013/06/20 | 845 | 845 | 841 | 841 | 1,800 |
2013/06/19 | 842 | 846 | 841 | 843 | 1,900 |
2013/06/18 | 844 | 845 | 840 | 840 | 2,800 |
2013/06/17 | 839 | 845 | 839 | 845 | 3,700 |
2013/06/14 | 833 | 839 | 830 | 839 | 2,300 |
2013/06/13 | 841 | 844 | 833 | 834 | 5,700 |
2013/06/12 | 835 | 840 | 832 | 840 | 1,800 |
2013/06/11 | 831 | 833 | 828 | 833 | 4,600 |
2013/06/10 | 821 | 835 | 821 | 830 | 5,400 |
2013/06/07 | 811 | 829 | 803 | 819 | 16,100 |
2013/06/06 | 830 | 830 | 818 | 818 | 12,400 |
2013/06/05 | 841 | 845 | 839 | 839 | 4,500 |
2013/06/04 | 843 | 844 | 839 | 840 | 7,500 |
2013/06/03 | 845 | 853 | 845 | 850 | 3,700 |
2013/05/31 | 854 | 854 | 847 | 850 | 2,500 |
2013/05/30 | 848 | 849 | 846 | 847 | 1,600 |
2013/05/29 | 846 | 852 | 846 | 849 | 3,400 |
2013/05/28 | 848 | 850 | 846 | 846 | 3,500 |
2013/05/27 | 852 | 852 | 849 | 850 | 6,300 |
2013/05/24 | 850 | 857 | 849 | 851 | 17,300 |
2013/05/23 | 868 | 868 | 855 | 858 | 11,300 |
2013/05/22 | 865 | 868 | 864 | 868 | 3,300 |
2013/05/21 | 868 | 869 | 865 | 865 | 3,800 |
2013/05/20 | 868 | 869 | 862 | 865 | 5,600 |
2013/05/17 | 862 | 864 | 860 | 864 | 5,100 |
2013/05/16 | 866 | 867 | 863 | 864 | 8,100 |
2013/05/15 | 866 | 869 | 865 | 866 | 5,200 |
2013/05/14 | 876 | 876 | 865 | 865 | 6,500 |
2013/05/13 | 880 | 884 | 864 | 868 | 14,100 |
2013/05/10 | 872 | 872 | 864 | 864 | 6,300 |
2013/05/09 | 868 | 875 | 865 | 865 | 8,000 |
2013/05/08 | 871 | 881 | 867 | 869 | 7,600 |
2013/05/07 | 865 | 867 | 865 | 867 | 6,200 |
2013/05/02 | 860 | 860 | 850 | 859 | 4,100 |
2013/05/01 | 859 | 860 | 850 | 852 | 7,300 |
2013/04/30 | 855 | 858 | 849 | 857 | 7,700 |
2013/04/26 | 850 | 853 | 845 | 852 | 5,700 |
2013/04/25 | 855 | 855 | 845 | 850 | 8,000 |
2013/04/24 | 847 | 857 | 847 | 849 | 6,200 |
2013/04/23 | 851 | 851 | 843 | 846 | 5,200 |
2013/04/22 | 845 | 849 | 842 | 846 | 7,800 |
2013/04/19 | 850 | 851 | 842 | 843 | 4,000 |
2013/04/18 | 841 | 849 | 838 | 846 | 8,700 |
2013/04/17 | 840 | 849 | 840 | 840 | 6,100 |
2013/04/16 | 841 | 843 | 840 | 841 | 4,300 |
2013/04/15 | 843 | 848 | 843 | 844 | 4,100 |
2013/04/12 | 845 | 848 | 842 | 843 | 4,300 |
2013/04/11 | 846 | 847 | 840 | 845 | 7,000 |
2013/04/10 | 840 | 844 | 834 | 844 | 3,700 |
2013/04/09 | 840 | 844 | 830 | 840 | 7,800 |
2013/04/08 | 822 | 830 | 822 | 827 | 7,400 |
2013/04/05 | 835 | 836 | 821 | 821 | 10,600 |
2013/04/04 | 821 | 833 | 821 | 830 | 2,600 |
2013/04/03 | 817 | 830 | 817 | 821 | 6,600 |
2013/04/02 | 832 | 833 | 815 | 815 | 15,300 |
2013/04/01 | 835 | 838 | 821 | 833 | 16,700 |
2013/03/29 | 844 | 844 | 833 | 838 | 8,700 |
2013/03/28 | 845 | 848 | 832 | 843 | 10,000 |
2013/03/27 | 818 | 850 | 818 | 845 | 38,200 |
2013/03/26 | 891 | 892 | 888 | 892 | 32,000 |
2013/03/25 | 888 | 890 | 887 | 890 | 21,100 |
2013/03/22 | 890 | 890 | 883 | 885 | 17,000 |
2013/03/21 | 890 | 891 | 886 | 889 | 12,100 |
2013/03/19 | 887 | 889 | 883 | 887 | 11,500 |
2013/03/18 | 889 | 889 | 881 | 886 | 15,300 |
2013/03/15 | 883 | 884 | 880 | 884 | 8,600 |
2013/03/14 | 880 | 882 | 878 | 879 | 3,200 |
2013/03/13 | 877 | 884 | 877 | 877 | 8,800 |
2013/03/12 | 885 | 885 | 877 | 877 | 11,000 |
2013/03/11 | 880 | 882 | 877 | 882 | 13,400 |
2013/03/08 | 880 | 880 | 877 | 877 | 8,000 |
2013/03/07 | 878 | 879 | 875 | 879 | 5,300 |
2013/03/06 | 876 | 877 | 874 | 874 | 11,600 |
2013/03/05 | 878 | 878 | 875 | 878 | 8,800 |
2013/03/04 | 874 | 878 | 873 | 873 | 9,800 |
2013/03/01 | 875 | 876 | 871 | 872 | 8,200 |
2013/02/28 | 868 | 873 | 868 | 873 | 1,700 |
2013/02/27 | 870 | 873 | 867 | 868 | 5,300 |
2013/02/26 | 860 | 866 | 855 | 865 | 9,700 |
2013/02/25 | 864 | 866 | 856 | 860 | 7,000 |
2013/02/22 | 851 | 861 | 850 | 850 | 6,000 |
2013/02/21 | 852 | 857 | 850 | 850 | 4,000 |
2013/02/20 | 849 | 851 | 849 | 851 | 3,400 |
2013/02/19 | 837 | 849 | 837 | 845 | 4,400 |
2013/02/18 | 837 | 837 | 828 | 837 | 3,900 |
2013/02/15 | 832 | 832 | 809 | 824 | 13,400 |
2013/02/14 | 844 | 848 | 831 | 832 | 10,500 |
2013/02/13 | 873 | 875 | 849 | 849 | 14,400 |
2013/02/12 | 879 | 879 | 871 | 875 | 5,700 |
2013/02/08 | 875 | 879 | 874 | 877 | 4,200 |
2013/02/07 | 877 | 882 | 874 | 875 | 4,000 |
2013/02/06 | 880 | 880 | 876 | 876 | 4,100 |
2013/02/05 | 880 | 880 | 876 | 876 | 6,100 |
2013/02/04 | 875 | 880 | 875 | 880 | 6,200 |
2013/02/01 | 874 | 875 | 868 | 872 | 7,000 |
2013/01/31 | 870 | 874 | 869 | 872 | 4,300 |
2013/01/30 | 869 | 872 | 865 | 869 | 5,600 |
2013/01/29 | 868 | 870 | 865 | 868 | 5,600 |
2013/01/28 | 864 | 872 | 860 | 862 | 6,000 |
2013/01/25 | 855 | 873 | 855 | 858 | 4,200 |
2013/01/24 | 855 | 856 | 851 | 851 | 8,000 |
2013/01/23 | 876 | 879 | 857 | 860 | 11,900 |
2013/01/22 | 875 | 879 | 875 | 878 | 5,000 |
2013/01/21 | 855 | 877 | 855 | 874 | 4,500 |
2013/01/18 | 854 | 854 | 853 | 853 | 3,100 |
2013/01/17 | 850 | 853 | 850 | 851 | 2,100 |
2013/01/16 | 848 | 851 | 847 | 847 | 4,800 |
2013/01/15 | 840 | 846 | 840 | 846 | 6,300 |
2013/01/11 | 838 | 840 | 837 | 840 | 5,100 |
2013/01/10 | 830 | 838 | 830 | 838 | 3,000 |
2013/01/09 | 827 | 830 | 825 | 830 | 5,300 |
2013/01/08 | 818 | 820 | 818 | 820 | 3,900 |
2013/01/07 | 815 | 815 | 805 | 814 | 9,800 |
2013/01/04 | 801 | 808 | 797 | 798 | 9,900 |