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 |
---|---|---|---|---|---|
2016/12/30 | 1,018 | 1,044 | 1,018 | 1,037 | 153,300 |
2016/12/29 | 1,015 | 1,026 | 1,000 | 1,025 | 212,000 |
2016/12/28 | 996 | 1,015 | 996 | 1,013 | 142,400 |
2016/12/27 | 994 | 1,000 | 987 | 995 | 107,100 |
2016/12/26 | 986 | 998 | 983 | 994 | 99,600 |
2016/12/22 | 961 | 980 | 961 | 977 | 83,200 |
2016/12/21 | 967 | 975 | 961 | 974 | 65,000 |
2016/12/20 | 954 | 969 | 952 | 961 | 98,500 |
2016/12/19 | 940 | 965 | 939 | 950 | 121,200 |
2016/12/16 | 952 | 954 | 940 | 940 | 83,900 |
2016/12/15 | 957 | 959 | 950 | 954 | 71,500 |
2016/12/14 | 963 | 965 | 952 | 957 | 91,100 |
2016/12/13 | 947 | 971 | 940 | 964 | 156,300 |
2016/12/12 | 965 | 977 | 950 | 952 | 178,400 |
2016/12/09 | 981 | 997 | 955 | 976 | 208,900 |
2016/12/08 | 1,009 | 1,009 | 986 | 993 | 157,300 |
2016/12/07 | 995 | 1,012 | 990 | 1,012 | 192,100 |
2016/12/06 | 986 | 989 | 974 | 989 | 172,700 |
2016/12/05 | 995 | 1,030 | 969 | 975 | 558,200 |
2016/12/02 | 907 | 910 | 905 | 905 | 20,000 |
2016/12/01 | 909 | 910 | 907 | 907 | 16,000 |
2016/11/30 | 908 | 910 | 904 | 908 | 26,200 |
2016/11/29 | 908 | 910 | 906 | 908 | 19,700 |
2016/11/28 | 905 | 908 | 904 | 908 | 25,900 |
2016/11/25 | 907 | 908 | 903 | 904 | 28,000 |
2016/11/24 | 905 | 907 | 904 | 907 | 24,800 |
2016/11/22 | 905 | 905 | 902 | 905 | 16,200 |
2016/11/21 | 901 | 905 | 901 | 904 | 22,900 |
2016/11/18 | 900 | 900 | 899 | 899 | 16,400 |
2016/11/17 | 897 | 900 | 897 | 899 | 16,800 |
2016/11/16 | 895 | 898 | 895 | 897 | 21,200 |
2016/11/15 | 895 | 897 | 893 | 894 | 17,100 |
2016/11/14 | 893 | 896 | 891 | 895 | 25,300 |
2016/11/11 | 891 | 893 | 890 | 892 | 16,800 |
2016/11/10 | 891 | 893 | 887 | 891 | 28,400 |
2016/11/09 | 890 | 892 | 877 | 880 | 80,800 |
2016/11/08 | 888 | 891 | 888 | 888 | 14,800 |
2016/11/07 | 890 | 891 | 887 | 888 | 19,400 |
2016/11/04 | 885 | 887 | 884 | 886 | 21,400 |
2016/11/02 | 888 | 889 | 885 | 887 | 24,500 |
2016/11/01 | 886 | 888 | 885 | 888 | 15,600 |
2016/10/31 | 884 | 886 | 883 | 884 | 14,400 |
2016/10/28 | 882 | 884 | 882 | 884 | 11,700 |
2016/10/27 | 885 | 885 | 882 | 883 | 14,500 |
2016/10/26 | 882 | 885 | 882 | 882 | 17,900 |
2016/10/25 | 883 | 886 | 883 | 884 | 15,100 |
2016/10/24 | 881 | 885 | 881 | 883 | 19,300 |
2016/10/21 | 882 | 884 | 881 | 881 | 14,600 |
2016/10/20 | 881 | 885 | 881 | 881 | 12,300 |
2016/10/19 | 882 | 882 | 880 | 881 | 11,500 |
2016/10/18 | 880 | 881 | 879 | 880 | 14,000 |
2016/10/17 | 881 | 881 | 879 | 880 | 20,300 |
2016/10/14 | 881 | 883 | 880 | 881 | 17,400 |
2016/10/13 | 881 | 883 | 881 | 882 | 11,400 |
2016/10/12 | 886 | 886 | 881 | 882 | 15,700 |
2016/10/11 | 883 | 885 | 881 | 884 | 20,200 |
2016/10/07 | 885 | 886 | 882 | 882 | 21,800 |
2016/10/06 | 889 | 889 | 885 | 886 | 16,000 |
2016/10/05 | 887 | 889 | 886 | 886 | 25,300 |
2016/10/04 | 881 | 888 | 881 | 887 | 26,700 |
2016/10/03 | 876 | 882 | 875 | 882 | 29,300 |
2016/09/30 | 877 | 878 | 875 | 876 | 35,800 |
2016/09/29 | 878 | 881 | 876 | 877 | 35,000 |
2016/09/28 | 865 | 880 | 865 | 876 | 129,900 |
2016/09/27 | 911 | 914 | 909 | 913 | 126,200 |
2016/09/26 | 911 | 912 | 909 | 911 | 84,000 |
2016/09/23 | 912 | 912 | 909 | 909 | 73,900 |
2016/09/21 | 911 | 913 | 910 | 912 | 48,200 |
2016/09/20 | 914 | 915 | 912 | 913 | 33,200 |
2016/09/16 | 911 | 913 | 910 | 912 | 35,300 |
2016/09/15 | 913 | 913 | 911 | 913 | 25,300 |
2016/09/14 | 915 | 915 | 912 | 913 | 21,800 |
2016/09/13 | 914 | 915 | 911 | 915 | 24,000 |
2016/09/12 | 913 | 914 | 910 | 912 | 23,000 |
2016/09/09 | 912 | 914 | 910 | 914 | 25,300 |
2016/09/08 | 907 | 910 | 906 | 910 | 19,300 |
2016/09/07 | 908 | 909 | 905 | 907 | 25,300 |
2016/09/06 | 905 | 908 | 904 | 907 | 32,800 |
2016/09/05 | 904 | 905 | 902 | 904 | 25,800 |
2016/09/02 | 904 | 905 | 899 | 903 | 22,200 |
2016/09/01 | 900 | 905 | 897 | 903 | 34,600 |
2016/08/31 | 904 | 904 | 901 | 903 | 14,700 |
2016/08/30 | 901 | 903 | 898 | 900 | 27,800 |
2016/08/29 | 900 | 904 | 899 | 902 | 26,700 |
2016/08/26 | 900 | 901 | 896 | 899 | 32,600 |
2016/08/25 | 900 | 902 | 898 | 901 | 20,500 |
2016/08/24 | 900 | 901 | 897 | 900 | 29,100 |
2016/08/23 | 900 | 901 | 897 | 900 | 14,700 |
2016/08/22 | 900 | 900 | 896 | 900 | 17,600 |
2016/08/19 | 899 | 900 | 894 | 900 | 26,400 |
2016/08/18 | 900 | 902 | 900 | 900 | 11,300 |
2016/08/17 | 903 | 903 | 900 | 901 | 15,800 |
2016/08/16 | 903 | 904 | 900 | 900 | 15,100 |
2016/08/15 | 903 | 904 | 900 | 901 | 22,800 |
2016/08/12 | 893 | 904 | 893 | 903 | 45,400 |
2016/08/10 | 888 | 892 | 887 | 889 | 10,800 |
2016/08/09 | 888 | 890 | 887 | 888 | 14,900 |
2016/08/08 | 887 | 889 | 886 | 886 | 18,700 |
2016/08/05 | 887 | 889 | 885 | 886 | 13,800 |
2016/08/04 | 888 | 889 | 885 | 885 | 20,900 |
2016/08/03 | 889 | 889 | 886 | 887 | 14,300 |
2016/08/02 | 890 | 890 | 886 | 887 | 13,800 |
2016/08/01 | 888 | 889 | 886 | 886 | 15,800 |
2016/07/29 | 890 | 890 | 884 | 888 | 20,300 |
2016/07/28 | 889 | 889 | 885 | 888 | 16,700 |
2016/07/27 | 889 | 889 | 885 | 888 | 16,200 |
2016/07/26 | 889 | 889 | 886 | 887 | 9,500 |
2016/07/25 | 889 | 889 | 886 | 889 | 18,500 |
2016/07/22 | 886 | 888 | 885 | 888 | 11,800 |
2016/07/21 | 889 | 889 | 885 | 888 | 19,400 |
2016/07/20 | 889 | 890 | 885 | 889 | 22,000 |
2016/07/19 | 889 | 890 | 885 | 889 | 23,500 |
2016/07/15 | 889 | 889 | 884 | 886 | 20,600 |
2016/07/14 | 888 | 888 | 885 | 886 | 14,300 |
2016/07/13 | 889 | 889 | 885 | 885 | 14,600 |
2016/07/12 | 883 | 887 | 880 | 887 | 15,400 |
2016/07/11 | 880 | 883 | 878 | 883 | 19,100 |
2016/07/08 | 884 | 884 | 876 | 878 | 14,600 |
2016/07/07 | 879 | 886 | 877 | 877 | 24,100 |
2016/07/06 | 883 | 887 | 875 | 887 | 27,000 |
2016/07/05 | 888 | 889 | 885 | 885 | 20,200 |
2016/07/04 | 884 | 887 | 881 | 886 | 35,600 |
2016/07/01 | 875 | 879 | 872 | 879 | 17,800 |
2016/06/30 | 874 | 875 | 865 | 868 | 31,400 |
2016/06/29 | 870 | 874 | 863 | 870 | 22,200 |
2016/06/28 | 857 | 867 | 857 | 867 | 23,700 |
2016/06/27 | 850 | 863 | 850 | 857 | 43,900 |
2016/06/24 | 872 | 872 | 838 | 840 | 134,600 |
2016/06/23 | 868 | 869 | 863 | 865 | 19,200 |
2016/06/22 | 870 | 872 | 865 | 868 | 14,900 |
2016/06/21 | 871 | 872 | 865 | 870 | 20,900 |
2016/06/20 | 863 | 871 | 862 | 871 | 18,900 |
2016/06/17 | 863 | 867 | 860 | 863 | 25,900 |
2016/06/16 | 870 | 872 | 860 | 863 | 37,300 |
2016/06/15 | 868 | 874 | 867 | 874 | 22,400 |
2016/06/14 | 879 | 880 | 869 | 872 | 38,500 |
2016/06/13 | 879 | 880 | 874 | 876 | 31,700 |
2016/06/10 | 878 | 880 | 874 | 879 | 25,000 |
2016/06/09 | 879 | 879 | 875 | 878 | 12,000 |
2016/06/08 | 879 | 879 | 875 | 875 | 13,300 |
2016/06/07 | 876 | 878 | 874 | 877 | 13,100 |
2016/06/06 | 874 | 879 | 872 | 877 | 22,600 |
2016/06/03 | 873 | 877 | 872 | 875 | 14,900 |
2016/06/02 | 879 | 879 | 871 | 873 | 26,100 |
2016/06/01 | 877 | 878 | 873 | 875 | 16,000 |
2016/05/31 | 872 | 877 | 870 | 876 | 25,100 |
2016/05/30 | 870 | 872 | 868 | 871 | 17,000 |
2016/05/27 | 867 | 870 | 865 | 869 | 12,100 |
2016/05/26 | 872 | 872 | 866 | 867 | 18,600 |
2016/05/25 | 866 | 871 | 865 | 869 | 14,800 |
2016/05/24 | 868 | 870 | 866 | 866 | 10,300 |
2016/05/23 | 867 | 871 | 865 | 868 | 19,200 |
2016/05/20 | 866 | 871 | 866 | 867 | 15,000 |
2016/05/19 | 868 | 870 | 866 | 866 | 10,100 |
2016/05/18 | 866 | 867 | 861 | 867 | 25,700 |
2016/05/17 | 870 | 872 | 867 | 867 | 10,100 |
2016/05/16 | 871 | 872 | 866 | 867 | 20,700 |
2016/05/13 | 869 | 870 | 866 | 867 | 12,600 |
2016/05/12 | 870 | 872 | 865 | 870 | 16,600 |
2016/05/11 | 870 | 871 | 866 | 870 | 18,300 |
2016/05/10 | 865 | 870 | 865 | 869 | 14,100 |
2016/05/09 | 868 | 868 | 865 | 865 | 13,600 |
2016/05/06 | 860 | 866 | 859 | 865 | 15,400 |
2016/05/02 | 859 | 861 | 855 | 857 | 32,800 |
2016/04/28 | 863 | 866 | 860 | 860 | 23,900 |
2016/04/27 | 867 | 868 | 863 | 863 | 9,800 |
2016/04/26 | 869 | 870 | 863 | 864 | 15,800 |
2016/04/25 | 865 | 868 | 865 | 868 | 17,300 |
2016/04/22 | 864 | 867 | 862 | 865 | 22,000 |
2016/04/21 | 860 | 867 | 860 | 865 | 21,000 |
2016/04/20 | 861 | 864 | 858 | 860 | 23,200 |
2016/04/19 | 860 | 865 | 860 | 861 | 16,400 |
2016/04/18 | 860 | 860 | 857 | 860 | 18,500 |
2016/04/15 | 861 | 864 | 860 | 861 | 15,500 |
2016/04/14 | 860 | 864 | 860 | 861 | 22,800 |
2016/04/13 | 858 | 861 | 857 | 858 | 16,700 |
2016/04/12 | 854 | 860 | 853 | 859 | 14,500 |
2016/04/11 | 862 | 864 | 852 | 853 | 19,500 |
2016/04/08 | 850 | 860 | 849 | 858 | 19,000 |
2016/04/07 | 859 | 861 | 853 | 858 | 19,300 |
2016/04/06 | 850 | 852 | 848 | 851 | 30,600 |
2016/04/05 | 862 | 862 | 850 | 852 | 48,500 |
2016/04/04 | 858 | 863 | 855 | 855 | 44,100 |
2016/04/01 | 870 | 870 | 859 | 859 | 75,100 |
2016/03/31 | 879 | 879 | 870 | 870 | 50,600 |
2016/03/30 | 878 | 880 | 872 | 875 | 60,300 |
2016/03/29 | 874 | 884 | 872 | 878 | 156,900 |
2016/03/28 | 921 | 925 | 920 | 924 | 157,300 |
2016/03/25 | 921 | 922 | 919 | 921 | 94,900 |
2016/03/24 | 917 | 920 | 915 | 919 | 75,800 |
2016/03/23 | 914 | 916 | 912 | 916 | 57,400 |
2016/03/22 | 910 | 914 | 908 | 912 | 61,100 |
2016/03/18 | 902 | 910 | 901 | 907 | 59,700 |
2016/03/17 | 899 | 905 | 898 | 905 | 50,900 |
2016/03/16 | 895 | 899 | 895 | 897 | 28,900 |
2016/03/15 | 895 | 898 | 895 | 895 | 33,800 |
2016/03/14 | 898 | 898 | 893 | 895 | 47,200 |
2016/03/11 | 895 | 896 | 891 | 895 | 21,300 |
2016/03/10 | 893 | 896 | 890 | 891 | 23,800 |
2016/03/09 | 891 | 895 | 888 | 888 | 40,600 |
2016/03/08 | 896 | 898 | 891 | 891 | 50,300 |
2016/03/07 | 897 | 898 | 893 | 897 | 33,200 |
2016/03/04 | 891 | 895 | 890 | 892 | 27,600 |
2016/03/03 | 890 | 892 | 888 | 890 | 28,400 |
2016/03/02 | 888 | 890 | 883 | 888 | 41,900 |
2016/03/01 | 878 | 885 | 878 | 883 | 25,200 |
2016/02/29 | 883 | 883 | 876 | 876 | 40,700 |
2016/02/26 | 882 | 886 | 875 | 876 | 31,000 |
2016/02/25 | 870 | 879 | 870 | 879 | 25,700 |
2016/02/24 | 873 | 873 | 862 | 866 | 76,300 |
2016/02/23 | 879 | 885 | 876 | 883 | 34,100 |
2016/02/22 | 871 | 879 | 870 | 879 | 24,300 |
2016/02/19 | 875 | 875 | 863 | 866 | 26,700 |
2016/02/18 | 878 | 879 | 865 | 872 | 27,400 |
2016/02/17 | 872 | 878 | 865 | 869 | 25,600 |
2016/02/16 | 871 | 880 | 869 | 871 | 33,400 |
2016/02/15 | 865 | 865 | 849 | 861 | 51,800 |
2016/02/12 | 826 | 843 | 813 | 828 | 161,800 |
2016/02/10 | 880 | 883 | 850 | 856 | 86,000 |
2016/02/09 | 888 | 889 | 875 | 876 | 56,700 |
2016/02/08 | 885 | 898 | 882 | 894 | 32,700 |
2016/02/05 | 890 | 890 | 879 | 885 | 46,900 |
2016/02/04 | 900 | 900 | 893 | 893 | 33,200 |
2016/02/03 | 904 | 908 | 892 | 902 | 46,500 |
2016/02/02 | 908 | 913 | 905 | 909 | 35,600 |
2016/02/01 | 900 | 907 | 897 | 905 | 70,400 |
2016/01/29 | 890 | 894 | 882 | 892 | 38,200 |
2016/01/28 | 887 | 891 | 882 | 884 | 29,300 |
2016/01/27 | 890 | 890 | 880 | 890 | 28,900 |
2016/01/26 | 890 | 893 | 880 | 880 | 46,700 |
2016/01/25 | 871 | 893 | 870 | 892 | 67,100 |
2016/01/22 | 832 | 869 | 832 | 865 | 83,800 |
2016/01/21 | 850 | 861 | 826 | 826 | 157,300 |
2016/01/20 | 880 | 882 | 859 | 859 | 84,400 |
2016/01/19 | 879 | 882 | 875 | 879 | 36,100 |
2016/01/18 | 875 | 880 | 866 | 878 | 73,400 |
2016/01/15 | 883 | 889 | 880 | 880 | 50,700 |
2016/01/14 | 887 | 887 | 879 | 882 | 87,200 |
2016/01/13 | 887 | 896 | 884 | 890 | 57,700 |
2016/01/12 | 893 | 894 | 880 | 881 | 114,900 |
2016/01/08 | 899 | 900 | 891 | 892 | 105,300 |
2016/01/07 | 905 | 908 | 900 | 900 | 51,000 |
2016/01/06 | 909 | 910 | 903 | 904 | 35,200 |
2016/01/05 | 904 | 909 | 903 | 906 | 38,600 |
2016/01/04 | 904 | 913 | 902 | 904 | 52,400 |