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
2015/12/30 900 904 899 901 77,100
2015/12/29 907 910 899 902 72,600
2015/12/28 886 909 886 901 86,800
2015/12/25 891 893 882 887 176,900
2015/12/24 900 904 891 893 100,900
2015/12/22 902 904 898 898 66,800
2015/12/21 910 912 901 901 60,400
2015/12/18 915 915 905 907 49,700
2015/12/17 910 918 908 909 58,300
2015/12/16 900 906 900 905 38,500
2015/12/15 909 910 893 895 79,100
2015/12/14 905 906 898 900 95,200
2015/12/11 911 912 907 908 53,100
2015/12/10 915 915 910 911 58,300
2015/12/09 920 920 915 916 45,400
2015/12/08 921 923 917 918 60,600
2015/12/07 923 925 920 921 85,900
2015/12/04 920 922 917 920 66,500
2015/12/03 923 923 918 919 53,700
2015/12/02 922 923 918 923 67,200
2015/12/01 918 920 913 919 52,500
2015/11/30 922 922 911 912 95,500
2015/11/27 924 925 912 923 132,200
2015/11/26 919 923 913 920 171,200
2015/11/25 915 918 911 915 89,600
2015/11/24 896 912 896 912 116,700
2015/11/20 890 896 888 896 71,700
2015/11/19 890 892 883 890 81,700
2015/11/18 885 889 883 888 72,300
2015/11/17 891 894 885 885 70,200
2015/11/16 885 888 881 885 92,700
2015/11/13 885 891 884 887 93,500
2015/11/12 891 893 885 888 103,000
2015/11/11 892 895 888 892 80,900
2015/11/10 892 895 886 887 137,500
2015/11/09 897 905 891 891 182,300
2015/11/06 899 902 892 897 229,500
2015/11/05 888 900 881 891 619,500
2015/11/04 960 969 936 936 69,500
2015/11/02 944 950 940 949 24,300
2015/10/30 938 943 933 938 35,500
2015/10/29 923 948 923 932 57,600
2015/10/28 928 928 919 923 146,600
2015/10/27 958 964 940 943 46,600
2015/10/26 964 967 957 958 31,600
2015/10/23 979 979 961 965 48,800
2015/10/22 966 980 966 976 33,200
2015/10/21 954 958 946 958 39,900
2015/10/20 926 939 922 931 73,300
2015/10/19 914 928 912 917 251,600
2015/10/16 1,004 1,005 999 1,000 10,400
2015/10/15 997 1,004 997 999 17,100
2015/10/14 996 999 992 996 9,500
2015/10/13 1,000 1,003 991 992 23,800
2015/10/09 1,000 1,002 998 998 15,300
2015/10/08 1,004 1,004 998 998 14,700
2015/10/07 1,006 1,007 1,000 1,000 13,200
2015/10/06 1,013 1,020 1,003 1,005 18,400
2015/10/05 1,003 1,015 997 1,015 29,400
2015/10/02 1,004 1,004 993 993 24,200
2015/10/01 999 1,002 995 1,001 31,800
2015/09/30 985 1,017 985 997 24,900
2015/09/29 1,018 1,022 982 983 61,300
2015/09/28 1,015 1,039 1,015 1,021 91,200
2015/09/25 1,104 1,107 1,076 1,105 117,300
2015/09/24 1,090 1,113 1,090 1,109 79,100
2015/09/18 1,089 1,090 1,082 1,090 38,700
2015/09/17 1,089 1,089 1,081 1,088 21,900
2015/09/16 1,090 1,093 1,086 1,087 17,200
2015/09/15 1,091 1,101 1,088 1,089 19,500
2015/09/14 1,085 1,107 1,081 1,091 29,900
2015/09/11 1,047 1,083 1,047 1,080 29,800
2015/09/10 1,049 1,051 1,040 1,047 15,600
2015/09/09 1,060 1,069 1,030 1,061 37,400
2015/09/08 1,057 1,057 1,013 1,017 28,800
2015/09/07 1,030 1,048 1,010 1,034 41,100
2015/09/04 1,066 1,072 1,030 1,060 41,900
2015/09/03 1,085 1,086 1,068 1,068 18,400
2015/09/02 1,043 1,098 1,040 1,055 45,400
2015/09/01 1,088 1,091 1,061 1,069 50,900
2015/08/31 1,113 1,114 1,080 1,088 76,500
2015/08/28 1,145 1,145 1,110 1,113 56,900
2015/08/27 1,130 1,130 1,102 1,111 61,100
2015/08/26 1,045 1,050 1,006 1,050 98,100
2015/08/25 901 1,062 901 995 205,300
2015/08/24 1,050 1,090 1,006 1,019 174,000
2015/08/21 1,150 1,156 1,130 1,140 66,100
2015/08/20 1,155 1,165 1,152 1,158 30,000
2015/08/19 1,172 1,173 1,152 1,158 39,900
2015/08/18 1,179 1,180 1,174 1,177 27,600
2015/08/17 1,196 1,196 1,176 1,179 40,200
2015/08/14 1,170 1,195 1,168 1,195 52,100
2015/08/13 1,172 1,197 1,161 1,175 38,700
2015/08/12 1,165 1,170 1,155 1,162 24,600
2015/08/11 1,160 1,165 1,159 1,164 23,500
2015/08/10 1,170 1,171 1,154 1,164 39,900
2015/08/07 1,158 1,180 1,158 1,172 32,700
2015/08/06 1,184 1,185 1,153 1,158 81,000
2015/08/05 1,206 1,213 1,181 1,194 67,000
2015/08/04 1,220 1,220 1,206 1,208 31,500
2015/08/03 1,211 1,219 1,209 1,216 27,300
2015/07/31 1,220 1,227 1,209 1,212 36,400
2015/07/30 1,224 1,224 1,206 1,216 35,200
2015/07/29 1,200 1,225 1,200 1,220 58,400
2015/07/28 1,170 1,206 1,153 1,200 74,200
2015/07/27 1,235 1,235 1,205 1,208 60,500
2015/07/24 1,238 1,243 1,211 1,225 87,500
2015/07/23 1,199 1,229 1,195 1,227 101,300
2015/07/22 1,188 1,200 1,171 1,187 71,000
2015/07/21 1,115 1,231 1,110 1,195 215,300
2015/07/17 1,075 1,118 1,068 1,117 142,000
2015/07/16 1,075 1,075 1,050 1,067 47,300
2015/07/15 1,080 1,092 1,067 1,075 69,700
2015/07/14 1,060 1,076 1,055 1,074 84,800
2015/07/13 1,015 1,049 1,015 1,032 43,600
2015/07/10 1,029 1,048 1,016 1,016 61,100
2015/07/09 981 1,029 916 1,022 269,500
2015/07/08 1,089 1,090 1,020 1,054 175,800
2015/07/07 1,045 1,092 1,044 1,091 155,900
2015/07/06 1,003 1,030 997 1,030 105,800
2015/07/03 981 1,039 980 1,004 207,400
2015/07/02 942 987 940 983 195,300
2015/07/01 905 929 904 927 156,600
2015/06/30 875 898 870 895 105,500
2015/06/29 850 877 850 870 145,100
2015/06/26 870 879 868 878 82,000
2015/06/25 868 870 864 866 37,200
2015/06/24 861 866 859 864 42,300
2015/06/23 862 865 860 864 30,400
2015/06/22 861 862 856 861 25,700
2015/06/19 858 861 853 854 88,400
2015/06/18 858 859 855 856 17,200
2015/06/17 855 857 853 857 29,200
2015/06/16 855 855 852 854 16,800
2015/06/15 850 855 849 851 67,300
2015/06/12 853 853 849 852 25,400
2015/06/11 852 853 849 852 23,300
2015/06/10 852 853 849 849 25,500
2015/06/09 850 852 848 852 21,100
2015/06/08 852 853 845 850 53,100
2015/06/05 852 852 849 851 15,500
2015/06/04 850 853 845 849 51,600
2015/06/03 852 852 848 851 20,700
2015/06/02 850 851 848 851 36,900
2015/06/01 853 853 848 849 27,500
2015/05/29 849 851 843 845 50,600
2015/05/28 852 853 848 850 29,600
2015/05/27 850 852 848 852 28,600
2015/05/26 851 851 849 850 20,800
2015/05/25 851 851 848 850 20,200
2015/05/22 850 851 848 848 12,900
2015/05/21 849 852 848 849 20,100
2015/05/20 851 853 849 852 38,500
2015/05/19 850 851 848 849 35,100
2015/05/18 850 851 846 850 29,100
2015/05/15 849 850 843 846 36,800
2015/05/14 850 851 847 847 30,000
2015/05/13 849 851 848 849 29,900
2015/05/12 848 850 847 849 29,200
2015/05/11 848 850 846 847 38,100
2015/05/08 847 847 845 847 27,800
2015/05/07 845 848 844 846 40,000
2015/05/01 845 846 842 845 38,700
2015/04/30 849 850 842 845 92,600
2015/04/28 835 835 833 835 10,700
2015/04/27 832 835 831 833 20,100
2015/04/24 829 832 829 830 17,600
2015/04/23 832 833 827 829 79,600
2015/04/22 832 835 830 833 43,200
2015/04/21 835 835 831 833 38,300
2015/04/20 833 834 831 833 18,100
2015/04/17 835 835 832 832 14,600
2015/04/16 834 835 831 833 15,800
2015/04/15 833 834 831 832 17,200
2015/04/14 832 833 830 832 10,100
2015/04/13 833 835 831 832 21,800
2015/04/10 836 836 831 832 14,500
2015/04/09 835 836 831 831 17,600
2015/04/08 834 835 831 831 21,000
2015/04/07 829 834 828 834 21,100
2015/04/06 825 827 824 826 19,000
2015/04/03 824 826 821 824 14,200
2015/04/02 823 824 819 823 19,800
2015/04/01 819 821 818 819 27,200
2015/03/31 824 825 816 818 69,400
2015/03/30 821 824 820 820 63,600
2015/03/27 820 827 820 820 152,400
2015/03/26 850 851 848 848 116,200
2015/03/25 850 852 848 851 76,500
2015/03/24 852 852 849 849 44,400
2015/03/23 853 853 849 850 70,500
2015/03/20 852 853 849 850 52,000
2015/03/19 852 853 850 852 30,200
2015/03/18 852 853 849 851 34,700
2015/03/17 851 853 849 851 32,300
2015/03/16 850 853 849 850 57,300
2015/03/13 850 852 848 850 29,200
2015/03/12 848 852 848 849 25,300
2015/03/11 850 852 848 849 25,200
2015/03/10 851 851 848 850 19,100
2015/03/09 849 853 847 847 56,100
2015/03/06 853 853 849 851 29,400
2015/03/05 852 852 849 851 20,600
2015/03/04 852 853 847 850 34,700
2015/03/03 850 850 848 850 52,600
2015/03/02 853 854 849 853 36,000
2015/02/27 852 855 850 850 35,800
2015/02/26 853 854 851 852 14,600
2015/02/25 854 854 849 850 32,500
2015/02/24 850 852 849 851 23,200
2015/02/23 852 853 850 851 18,600
2015/02/20 852 852 849 852 17,900
2015/02/19 853 853 849 851 17,200
2015/02/18 851 852 848 850 21,000
2015/02/17 851 852 848 851 27,400
2015/02/16 854 854 851 853 22,700
2015/02/13 855 856 850 851 24,500
2015/02/12 856 856 852 853 17,300
2015/02/10 853 856 852 853 13,700
2015/02/09 854 856 851 853 16,200
2015/02/06 853 853 851 852 7,700
2015/02/05 852 853 851 851 8,800
2015/02/04 850 854 850 852 8,700
2015/02/03 854 856 850 850 17,600
2015/02/02 855 857 850 852 38,300
2015/01/30 858 859 853 854 31,300
2015/01/29 859 859 855 857 23,200
2015/01/28 859 859 856 857 19,900
2015/01/27 859 860 857 857 25,300
2015/01/26 857 859 856 859 21,600
2015/01/23 856 857 855 856 16,100
2015/01/22 855 856 854 855 14,300
2015/01/21 852 854 852 854 15,000
2015/01/20 853 854 851 852 18,300
2015/01/19 849 851 849 851 21,400
2015/01/16 848 849 846 849 14,100
2015/01/15 847 849 846 848 22,000
2015/01/14 850 850 847 849 26,300
2015/01/13 849 850 845 850 19,500
2015/01/09 848 850 843 844 31,900
2015/01/08 844 848 842 847 30,800
2015/01/07 842 842 833 840 36,000
2015/01/06 843 845 841 842 27,200
2015/01/05 841 843 838 842 20,000

このページの先頭へ