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
2017/12/29 751 751 742 748 105,500
2017/12/28 754 754 738 751 100,500
2017/12/27 718 754 718 754 263,500
2017/12/26 729 731 714 717 361,500
2017/12/25 740 742 727 732 304,900
2017/12/22 742 744 740 741 114,500
2017/12/21 746 748 741 742 96,500
2017/12/20 752 752 745 746 121,300
2017/12/19 754 754 750 750 108,900
2017/12/18 763 767 751 752 127,900
2017/12/15 764 764 755 763 130,300
2017/12/14 757 767 756 763 145,000
2017/12/13 760 760 752 757 105,200
2017/12/12 754 759 751 758 142,100
2017/12/11 750 754 743 751 167,200
2017/12/08 749 756 746 750 135,800
2017/12/07 742 752 741 749 124,500
2017/12/06 744 745 736 736 147,600
2017/12/05 743 747 742 744 82,100
2017/12/04 751 753 744 744 110,800
2017/12/01 756 758 746 747 121,300
2017/11/30 745 758 743 753 160,900
2017/11/29 744 747 742 745 102,300
2017/11/28 741 745 739 741 86,200
2017/11/27 749 749 741 741 102,200
2017/11/24 728 748 725 744 152,800
2017/11/22 745 745 728 728 113,800
2017/11/21 728 747 725 742 122,200
2017/11/20 745 745 727 728 136,700
2017/11/17 727 755 727 748 234,000
2017/11/16 700 724 689 715 309,400
2017/11/15 731 732 703 704 339,300
2017/11/14 760 761 732 732 344,800
2017/11/13 768 769 760 761 177,400
2017/11/10 776 777 761 767 302,700
2017/11/09 820 820 778 778 674,100
2017/11/08 825 826 823 824 51,900
2017/11/07 822 826 822 825 93,800
2017/11/06 823 826 822 823 73,700
2017/11/02 826 827 821 823 136,900
2017/11/01 828 829 824 826 74,500
2017/10/31 825 828 823 826 73,000
2017/10/30 825 827 822 826 223,800
2017/10/27 822 826 821 825 76,400
2017/10/26 825 825 821 822 78,400
2017/10/25 824 827 823 825 64,700
2017/10/24 824 826 823 824 82,300
2017/10/23 824 826 823 826 61,500
2017/10/20 823 825 822 824 41,400
2017/10/19 825 826 822 823 69,600
2017/10/18 830 832 822 824 126,100
2017/10/17 832 833 829 829 63,000
2017/10/16 832 838 830 830 121,300
2017/10/13 827 832 827 829 116,300
2017/10/12 824 828 823 827 98,500
2017/10/11 824 826 822 824 63,200
2017/10/10 822 826 821 825 74,300
2017/10/06 826 826 821 824 66,100
2017/10/05 824 827 823 826 72,100
2017/10/04 829 830 822 824 107,600
2017/10/03 826 832 824 827 132,900
2017/10/02 823 826 819 825 204,500
2017/09/29 821 828 821 822 113,000
2017/09/28 828 828 820 821 222,600
2017/09/27 820 832 820 826 462,100
2017/09/26 859 875 859 866 405,600
2017/09/25 869 869 856 860 252,600
2017/09/22 865 870 865 866 128,500
2017/09/21 864 869 860 869 171,600
2017/09/20 864 865 861 864 111,800
2017/09/19 865 866 860 864 139,700
2017/09/15 868 868 859 865 127,200
2017/09/14 864 870 860 868 104,700
2017/09/13 854 865 852 865 101,600
2017/09/12 862 863 851 853 151,900
2017/09/11 854 864 853 860 103,800
2017/09/08 860 860 852 853 129,000
2017/09/07 868 872 858 860 162,500
2017/09/06 870 871 865 869 147,800
2017/09/05 883 886 874 877 91,200
2017/09/04 897 897 880 882 138,100
2017/09/01 897 898 893 897 88,700
2017/08/31 888 895 886 895 148,300
2017/08/30 879 885 877 885 119,500
2017/08/29 870 877 867 877 142,500
2017/08/28 866 871 864 871 122,000
2017/08/25 871 872 865 866 104,400
2017/08/24 879 880 870 870 111,600
2017/08/23 882 883 878 879 93,900
2017/08/22 894 894 879 880 147,300
2017/08/21 887 893 886 893 66,000
2017/08/18 889 891 878 887 151,700
2017/08/17 881 900 878 895 182,000
2017/08/16 900 900 878 881 326,300
2017/08/15 916 917 900 901 247,400
2017/08/14 931 932 915 917 178,700
2017/08/10 962 964 935 940 281,200
2017/08/09 970 974 963 968 113,200
2017/08/08 969 970 967 970 50,800
2017/08/07 968 971 966 969 79,000
2017/08/04 969 969 965 967 59,700
2017/08/03 967 971 965 970 55,900
2017/08/02 965 971 965 967 54,000
2017/08/01 970 973 962 965 75,300
2017/07/31 975 975 966 967 69,500
2017/07/28 977 978 972 977 61,000
2017/07/27 975 982 975 977 89,600
2017/07/26 971 976 968 976 61,300
2017/07/25 970 972 968 971 40,500
2017/07/24 965 970 964 970 47,900
2017/07/21 964 966 960 965 68,500
2017/07/20 966 968 962 964 144,800
2017/07/19 972 979 970 971 78,700
2017/07/18 969 976 967 975 87,200
2017/07/14 973 973 967 969 65,600
2017/07/13 967 972 967 970 46,600
2017/07/12 968 969 966 967 55,700
2017/07/11 968 969 965 967 38,800
2017/07/10 967 971 966 966 66,900
2017/07/07 971 974 966 966 80,200
2017/07/06 968 977 967 975 75,500
2017/07/05 970 971 965 970 83,600
2017/07/04 973 977 970 970 108,600
2017/07/03 972 976 969 974 106,500
2017/06/30 978 978 971 977 66,400
2017/06/29 975 982 969 982 71,300
2017/06/28 980 980 971 974 80,100
2017/06/27 972 980 970 979 90,400
2017/06/26 970 976 967 972 62,600
2017/06/23 969 969 963 967 56,000
2017/06/22 966 969 963 965 48,200
2017/06/21 968 970 965 965 70,300
2017/06/20 970 974 969 969 60,700
2017/06/19 975 980 967 968 76,200
2017/06/16 975 977 972 974 49,800
2017/06/15 970 979 970 972 51,300
2017/06/14 974 977 971 971 42,600
2017/06/13 968 979 967 971 66,300
2017/06/12 972 973 961 964 98,700
2017/06/09 978 983 972 974 69,100
2017/06/08 977 995 976 977 146,700
2017/06/07 961 984 961 977 113,300
2017/06/06 972 977 961 965 74,300
2017/06/05 962 973 958 971 93,500
2017/06/02 963 968 961 963 83,800
2017/06/01 957 964 955 963 79,000
2017/05/31 955 958 951 952 49,000
2017/05/30 954 963 953 955 77,800
2017/05/29 950 955 947 954 60,800
2017/05/26 964 964 950 950 85,900
2017/05/25 964 969 958 958 73,000
2017/05/24 973 974 959 962 109,000
2017/05/23 956 976 955 972 149,800
2017/05/22 955 958 950 954 100,400
2017/05/19 939 956 935 955 181,000
2017/05/18 950 950 936 944 207,100
2017/05/17 965 967 950 957 340,500
2017/05/16 982 983 968 969 328,500
2017/05/15 966 985 963 985 975,100
2017/05/12 1,119 1,124 1,115 1,116 30,700
2017/05/11 1,125 1,130 1,120 1,120 32,000
2017/05/10 1,130 1,131 1,123 1,124 31,900
2017/05/09 1,130 1,135 1,127 1,127 34,600
2017/05/08 1,120 1,132 1,120 1,127 51,700
2017/05/02 1,104 1,120 1,103 1,119 58,900
2017/05/01 1,097 1,107 1,097 1,098 29,400
2017/04/28 1,101 1,106 1,095 1,097 37,700
2017/04/27 1,098 1,110 1,098 1,109 43,500
2017/04/26 1,096 1,100 1,091 1,098 32,000
2017/04/25 1,090 1,095 1,085 1,095 31,600
2017/04/24 1,090 1,093 1,084 1,088 40,900
2017/04/21 1,080 1,089 1,077 1,084 40,600
2017/04/20 1,100 1,106 1,080 1,082 54,400
2017/04/19 1,066 1,093 1,066 1,091 67,700
2017/04/18 1,050 1,068 1,050 1,065 45,000
2017/04/17 1,041 1,050 1,041 1,049 33,100
2017/04/14 1,048 1,052 1,040 1,041 42,200
2017/04/13 1,043 1,057 1,043 1,055 45,400
2017/04/12 1,060 1,065 1,050 1,053 57,100
2017/04/11 1,075 1,076 1,066 1,066 40,700
2017/04/10 1,078 1,085 1,075 1,075 35,700
2017/04/07 1,075 1,094 1,074 1,078 50,000
2017/04/06 1,108 1,113 1,078 1,078 66,400
2017/04/05 1,111 1,122 1,110 1,110 32,900
2017/04/04 1,116 1,137 1,110 1,115 67,500
2017/04/03 1,109 1,130 1,108 1,120 55,700
2017/03/31 1,130 1,132 1,111 1,111 78,500
2017/03/30 1,131 1,149 1,130 1,132 60,200
2017/03/29 1,141 1,149 1,126 1,131 198,300
2017/03/28 1,185 1,186 1,165 1,176 257,600
2017/03/27 1,200 1,212 1,184 1,186 174,800
2017/03/24 1,192 1,200 1,192 1,198 95,100
2017/03/23 1,191 1,196 1,191 1,192 47,500
2017/03/22 1,198 1,199 1,191 1,193 64,800
2017/03/21 1,197 1,200 1,194 1,197 72,400
2017/03/17 1,191 1,198 1,188 1,193 48,500
2017/03/16 1,189 1,194 1,184 1,191 71,300
2017/03/15 1,192 1,193 1,187 1,189 54,000
2017/03/14 1,182 1,191 1,181 1,189 69,500
2017/03/13 1,178 1,190 1,178 1,181 59,800
2017/03/10 1,171 1,182 1,171 1,177 54,600
2017/03/09 1,172 1,175 1,168 1,175 40,000
2017/03/08 1,185 1,185 1,167 1,170 75,000
2017/03/07 1,185 1,186 1,176 1,181 52,200
2017/03/06 1,194 1,196 1,178 1,181 94,200
2017/03/03 1,186 1,195 1,184 1,193 58,300
2017/03/02 1,174 1,187 1,173 1,186 53,700
2017/03/01 1,180 1,181 1,165 1,171 68,300
2017/02/28 1,185 1,185 1,177 1,178 61,400
2017/02/27 1,191 1,191 1,181 1,184 64,500
2017/02/24 1,179 1,197 1,177 1,186 84,400
2017/02/23 1,170 1,178 1,169 1,178 68,800
2017/02/22 1,164 1,173 1,160 1,169 83,000
2017/02/21 1,160 1,166 1,153 1,165 84,700
2017/02/20 1,168 1,175 1,152 1,157 87,900
2017/02/17 1,177 1,182 1,167 1,168 102,600
2017/02/16 1,168 1,175 1,163 1,173 69,700
2017/02/15 1,159 1,170 1,154 1,166 92,700
2017/02/14 1,150 1,167 1,147 1,159 119,700
2017/02/13 1,119 1,150 1,115 1,150 126,000
2017/02/10 1,115 1,135 1,107 1,109 123,100
2017/02/09 1,107 1,120 1,102 1,115 63,400
2017/02/08 1,097 1,118 1,092 1,110 85,000
2017/02/07 1,094 1,105 1,087 1,097 61,100
2017/02/06 1,100 1,101 1,086 1,093 65,600
2017/02/03 1,082 1,100 1,082 1,088 56,700
2017/02/02 1,109 1,109 1,086 1,090 96,400
2017/02/01 1,091 1,127 1,091 1,112 254,200
2017/01/31 1,053 1,126 1,053 1,110 697,000
2017/01/30 1,052 1,063 1,025 1,049 544,600
2017/01/27 1,056 1,078 1,056 1,063 121,500
2017/01/26 1,077 1,082 1,053 1,058 160,200
2017/01/25 1,076 1,083 1,070 1,070 61,400
2017/01/24 1,080 1,080 1,066 1,075 58,600
2017/01/23 1,088 1,089 1,078 1,082 50,200
2017/01/20 1,090 1,093 1,079 1,082 43,600
2017/01/19 1,089 1,113 1,089 1,098 87,700
2017/01/18 1,070 1,087 1,064 1,082 115,000
2017/01/17 1,080 1,095 1,053 1,081 166,000
2017/01/16 1,110 1,112 1,088 1,089 107,000
2017/01/13 1,103 1,124 1,102 1,120 98,800
2017/01/12 1,103 1,135 1,092 1,120 217,100
2017/01/11 1,082 1,110 1,081 1,103 134,400
2017/01/10 1,100 1,100 1,084 1,090 108,900
2017/01/06 1,069 1,108 1,069 1,100 160,100
2017/01/05 1,060 1,090 1,059 1,066 165,700
2017/01/04 1,041 1,060 1,029 1,060 170,700

このページの先頭へ