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 |
---|---|---|---|---|---|
2018/12/28 | 672 | 672 | 660 | 669 | 41,600 |
2018/12/27 | 660 | 674 | 654 | 672 | 68,300 |
2018/12/26 | 600 | 632 | 598 | 632 | 78,500 |
2018/12/25 | 585 | 599 | 583 | 583 | 231,400 |
2018/12/21 | 651 | 655 | 634 | 635 | 132,600 |
2018/12/20 | 689 | 689 | 661 | 661 | 105,800 |
2018/12/19 | 699 | 699 | 690 | 692 | 52,800 |
2018/12/18 | 702 | 702 | 697 | 698 | 59,000 |
2018/12/17 | 710 | 711 | 703 | 703 | 34,200 |
2018/12/14 | 715 | 717 | 707 | 713 | 59,600 |
2018/12/13 | 707 | 714 | 706 | 712 | 47,300 |
2018/12/12 | 698 | 708 | 698 | 707 | 49,900 |
2018/12/11 | 706 | 706 | 698 | 698 | 60,800 |
2018/12/10 | 707 | 711 | 699 | 702 | 86,000 |
2018/12/07 | 712 | 716 | 711 | 714 | 41,300 |
2018/12/06 | 715 | 716 | 709 | 712 | 43,700 |
2018/12/05 | 717 | 721 | 714 | 719 | 45,900 |
2018/12/04 | 732 | 733 | 725 | 725 | 41,900 |
2018/12/03 | 730 | 734 | 726 | 734 | 51,900 |
2018/11/30 | 723 | 732 | 723 | 731 | 65,000 |
2018/11/29 | 721 | 722 | 717 | 722 | 37,600 |
2018/11/28 | 710 | 721 | 710 | 715 | 55,100 |
2018/11/27 | 706 | 710 | 705 | 709 | 53,400 |
2018/11/26 | 702 | 708 | 702 | 706 | 46,600 |
2018/11/22 | 701 | 702 | 697 | 702 | 67,500 |
2018/11/21 | 701 | 703 | 701 | 702 | 35,000 |
2018/11/20 | 702 | 703 | 700 | 703 | 66,000 |
2018/11/19 | 701 | 704 | 700 | 703 | 45,900 |
2018/11/16 | 702 | 705 | 702 | 704 | 28,500 |
2018/11/15 | 704 | 705 | 702 | 704 | 29,200 |
2018/11/14 | 707 | 709 | 704 | 706 | 34,600 |
2018/11/13 | 707 | 709 | 704 | 707 | 33,600 |
2018/11/12 | 709 | 713 | 707 | 709 | 28,700 |
2018/11/09 | 710 | 711 | 707 | 708 | 48,400 |
2018/11/08 | 716 | 716 | 711 | 711 | 47,000 |
2018/11/07 | 725 | 726 | 719 | 722 | 31,700 |
2018/11/06 | 718 | 732 | 718 | 725 | 98,800 |
2018/11/05 | 715 | 721 | 710 | 716 | 41,200 |
2018/11/02 | 713 | 715 | 711 | 713 | 42,200 |
2018/11/01 | 719 | 719 | 713 | 716 | 36,900 |
2018/10/31 | 715 | 719 | 712 | 715 | 46,300 |
2018/10/30 | 701 | 719 | 701 | 719 | 106,700 |
2018/10/29 | 703 | 706 | 700 | 700 | 49,600 |
2018/10/26 | 702 | 708 | 700 | 703 | 60,000 |
2018/10/25 | 710 | 710 | 700 | 700 | 76,100 |
2018/10/24 | 710 | 719 | 710 | 718 | 52,600 |
2018/10/23 | 715 | 715 | 710 | 710 | 30,000 |
2018/10/22 | 716 | 721 | 712 | 715 | 49,400 |
2018/10/19 | 711 | 718 | 711 | 715 | 28,500 |
2018/10/18 | 716 | 720 | 711 | 711 | 38,200 |
2018/10/17 | 704 | 716 | 702 | 716 | 42,500 |
2018/10/16 | 701 | 705 | 700 | 701 | 41,500 |
2018/10/15 | 704 | 708 | 700 | 700 | 78,900 |
2018/10/12 | 709 | 709 | 704 | 704 | 55,300 |
2018/10/11 | 714 | 719 | 710 | 711 | 112,900 |
2018/10/10 | 722 | 734 | 722 | 726 | 48,300 |
2018/10/09 | 720 | 725 | 717 | 722 | 39,700 |
2018/10/05 | 716 | 728 | 714 | 723 | 73,900 |
2018/10/04 | 715 | 716 | 710 | 713 | 34,700 |
2018/10/03 | 715 | 715 | 709 | 709 | 50,500 |
2018/10/02 | 716 | 720 | 714 | 715 | 50,200 |
2018/10/01 | 718 | 718 | 712 | 714 | 37,200 |
2018/09/28 | 718 | 723 | 712 | 720 | 66,200 |
2018/09/27 | 715 | 720 | 709 | 719 | 78,100 |
2018/09/26 | 724 | 728 | 710 | 711 | 190,200 |
2018/09/25 | 749 | 749 | 736 | 742 | 241,100 |
2018/09/21 | 733 | 746 | 732 | 746 | 144,100 |
2018/09/20 | 737 | 737 | 731 | 733 | 60,100 |
2018/09/19 | 743 | 744 | 735 | 737 | 111,600 |
2018/09/18 | 733 | 741 | 733 | 741 | 82,700 |
2018/09/14 | 728 | 733 | 728 | 729 | 68,100 |
2018/09/13 | 723 | 730 | 722 | 728 | 50,900 |
2018/09/12 | 718 | 723 | 712 | 723 | 53,600 |
2018/09/11 | 718 | 722 | 714 | 718 | 41,900 |
2018/09/10 | 718 | 723 | 718 | 718 | 38,500 |
2018/09/07 | 720 | 720 | 713 | 718 | 47,800 |
2018/09/06 | 722 | 724 | 718 | 718 | 39,700 |
2018/09/05 | 725 | 728 | 722 | 723 | 46,100 |
2018/09/04 | 720 | 725 | 717 | 725 | 34,600 |
2018/09/03 | 720 | 720 | 717 | 719 | 27,500 |
2018/08/31 | 720 | 723 | 715 | 716 | 62,800 |
2018/08/30 | 719 | 725 | 719 | 722 | 90,500 |
2018/08/29 | 715 | 718 | 713 | 717 | 46,700 |
2018/08/28 | 710 | 716 | 707 | 712 | 74,000 |
2018/08/27 | 715 | 719 | 701 | 711 | 107,600 |
2018/08/24 | 710 | 712 | 709 | 709 | 16,300 |
2018/08/23 | 710 | 717 | 710 | 710 | 49,300 |
2018/08/22 | 710 | 712 | 707 | 710 | 21,900 |
2018/08/21 | 709 | 710 | 705 | 707 | 25,300 |
2018/08/20 | 703 | 711 | 702 | 709 | 32,000 |
2018/08/17 | 697 | 702 | 695 | 702 | 20,700 |
2018/08/16 | 700 | 700 | 694 | 697 | 53,100 |
2018/08/15 | 705 | 705 | 700 | 701 | 43,700 |
2018/08/14 | 700 | 708 | 700 | 703 | 91,200 |
2018/08/13 | 708 | 708 | 696 | 699 | 94,000 |
2018/08/10 | 717 | 719 | 709 | 711 | 47,900 |
2018/08/09 | 710 | 718 | 706 | 718 | 58,600 |
2018/08/08 | 740 | 744 | 720 | 722 | 95,900 |
2018/08/07 | 733 | 739 | 730 | 739 | 29,400 |
2018/08/06 | 742 | 742 | 734 | 734 | 40,300 |
2018/08/03 | 743 | 743 | 736 | 736 | 23,700 |
2018/08/02 | 741 | 746 | 740 | 742 | 28,900 |
2018/08/01 | 742 | 743 | 737 | 737 | 42,800 |
2018/07/31 | 745 | 750 | 743 | 745 | 41,000 |
2018/07/30 | 744 | 750 | 741 | 748 | 62,200 |
2018/07/27 | 743 | 748 | 740 | 742 | 45,800 |
2018/07/26 | 746 | 749 | 742 | 743 | 47,000 |
2018/07/25 | 742 | 749 | 741 | 746 | 60,600 |
2018/07/24 | 732 | 740 | 732 | 739 | 24,200 |
2018/07/23 | 736 | 744 | 730 | 730 | 61,900 |
2018/07/20 | 735 | 742 | 734 | 738 | 31,700 |
2018/07/19 | 740 | 742 | 732 | 732 | 28,700 |
2018/07/18 | 738 | 746 | 738 | 744 | 46,300 |
2018/07/17 | 730 | 739 | 727 | 738 | 44,000 |
2018/07/13 | 733 | 736 | 723 | 730 | 42,800 |
2018/07/12 | 725 | 731 | 720 | 720 | 43,700 |
2018/07/11 | 738 | 738 | 726 | 726 | 53,100 |
2018/07/10 | 739 | 749 | 739 | 742 | 80,800 |
2018/07/09 | 738 | 740 | 727 | 738 | 54,800 |
2018/07/06 | 723 | 738 | 719 | 738 | 81,000 |
2018/07/05 | 726 | 730 | 717 | 718 | 46,400 |
2018/07/04 | 720 | 731 | 719 | 731 | 61,300 |
2018/07/03 | 717 | 723 | 716 | 720 | 56,300 |
2018/07/02 | 733 | 733 | 714 | 717 | 77,400 |
2018/06/29 | 722 | 735 | 722 | 734 | 52,900 |
2018/06/28 | 731 | 731 | 718 | 724 | 43,800 |
2018/06/27 | 716 | 734 | 715 | 731 | 63,700 |
2018/06/26 | 720 | 720 | 713 | 716 | 37,300 |
2018/06/25 | 732 | 732 | 720 | 720 | 59,300 |
2018/06/22 | 728 | 730 | 723 | 730 | 38,000 |
2018/06/21 | 728 | 731 | 725 | 728 | 61,600 |
2018/06/20 | 712 | 728 | 712 | 725 | 68,500 |
2018/06/19 | 716 | 719 | 713 | 715 | 37,900 |
2018/06/18 | 720 | 726 | 715 | 717 | 49,100 |
2018/06/15 | 722 | 722 | 719 | 720 | 27,500 |
2018/06/14 | 725 | 725 | 719 | 722 | 39,000 |
2018/06/13 | 715 | 727 | 715 | 723 | 80,700 |
2018/06/12 | 715 | 720 | 714 | 715 | 44,200 |
2018/06/11 | 714 | 719 | 709 | 715 | 86,500 |
2018/06/08 | 707 | 714 | 707 | 710 | 70,000 |
2018/06/07 | 705 | 709 | 705 | 707 | 40,100 |
2018/06/06 | 704 | 708 | 701 | 706 | 36,800 |
2018/06/05 | 712 | 713 | 701 | 704 | 51,900 |
2018/06/04 | 701 | 717 | 701 | 710 | 66,700 |
2018/06/01 | 702 | 702 | 698 | 698 | 53,300 |
2018/05/31 | 704 | 707 | 698 | 702 | 60,700 |
2018/05/30 | 698 | 706 | 696 | 702 | 51,400 |
2018/05/29 | 702 | 708 | 697 | 706 | 50,600 |
2018/05/28 | 704 | 709 | 697 | 702 | 80,500 |
2018/05/25 | 716 | 717 | 702 | 704 | 81,600 |
2018/05/24 | 725 | 726 | 718 | 718 | 41,100 |
2018/05/23 | 715 | 725 | 713 | 723 | 79,500 |
2018/05/22 | 713 | 718 | 708 | 716 | 41,700 |
2018/05/21 | 715 | 715 | 705 | 710 | 54,400 |
2018/05/18 | 717 | 717 | 710 | 711 | 37,600 |
2018/05/17 | 703 | 718 | 702 | 718 | 119,600 |
2018/05/16 | 696 | 705 | 694 | 699 | 80,800 |
2018/05/15 | 699 | 703 | 696 | 701 | 55,300 |
2018/05/14 | 698 | 702 | 696 | 699 | 48,400 |
2018/05/11 | 693 | 702 | 693 | 699 | 44,300 |
2018/05/10 | 695 | 698 | 693 | 694 | 41,400 |
2018/05/09 | 696 | 703 | 693 | 695 | 57,200 |
2018/05/08 | 691 | 703 | 689 | 699 | 82,000 |
2018/05/07 | 694 | 694 | 686 | 688 | 70,100 |
2018/05/02 | 684 | 696 | 684 | 694 | 95,900 |
2018/05/01 | 691 | 692 | 682 | 682 | 91,100 |
2018/04/27 | 700 | 700 | 687 | 691 | 181,600 |
2018/04/26 | 710 | 710 | 691 | 691 | 430,200 |
2018/04/25 | 718 | 723 | 712 | 712 | 86,100 |
2018/04/24 | 723 | 728 | 720 | 723 | 67,300 |
2018/04/23 | 716 | 728 | 716 | 722 | 73,600 |
2018/04/20 | 719 | 727 | 716 | 716 | 62,000 |
2018/04/19 | 724 | 725 | 719 | 723 | 63,800 |
2018/04/18 | 710 | 722 | 710 | 720 | 66,200 |
2018/04/17 | 702 | 718 | 701 | 713 | 85,900 |
2018/04/16 | 697 | 705 | 695 | 703 | 79,000 |
2018/04/13 | 699 | 702 | 694 | 697 | 45,300 |
2018/04/12 | 693 | 700 | 692 | 695 | 58,400 |
2018/04/11 | 706 | 709 | 693 | 694 | 120,300 |
2018/04/10 | 718 | 719 | 705 | 707 | 88,000 |
2018/04/09 | 718 | 725 | 716 | 719 | 79,500 |
2018/04/06 | 728 | 730 | 720 | 720 | 77,100 |
2018/04/05 | 725 | 735 | 721 | 733 | 70,900 |
2018/04/04 | 727 | 731 | 725 | 726 | 61,600 |
2018/04/03 | 730 | 735 | 726 | 726 | 69,900 |
2018/04/02 | 736 | 742 | 733 | 734 | 77,200 |
2018/03/30 | 728 | 740 | 726 | 736 | 73,700 |
2018/03/29 | 711 | 728 | 711 | 725 | 108,800 |
2018/03/28 | 700 | 712 | 697 | 704 | 173,200 |
2018/03/27 | 754 | 758 | 740 | 745 | 221,300 |
2018/03/26 | 750 | 754 | 739 | 748 | 149,500 |
2018/03/23 | 755 | 761 | 750 | 752 | 109,600 |
2018/03/22 | 765 | 769 | 753 | 761 | 139,300 |
2018/03/20 | 772 | 772 | 762 | 766 | 78,200 |
2018/03/19 | 763 | 774 | 760 | 772 | 195,000 |
2018/03/16 | 761 | 763 | 758 | 759 | 83,700 |
2018/03/15 | 752 | 762 | 751 | 760 | 94,000 |
2018/03/14 | 754 | 760 | 751 | 752 | 91,500 |
2018/03/13 | 747 | 755 | 742 | 755 | 69,400 |
2018/03/12 | 738 | 746 | 737 | 745 | 63,100 |
2018/03/09 | 746 | 748 | 735 | 736 | 74,500 |
2018/03/08 | 747 | 749 | 736 | 739 | 80,200 |
2018/03/07 | 755 | 758 | 745 | 746 | 84,700 |
2018/03/06 | 758 | 761 | 748 | 751 | 114,700 |
2018/03/05 | 746 | 758 | 746 | 751 | 122,500 |
2018/03/02 | 744 | 753 | 743 | 748 | 143,400 |
2018/03/01 | 746 | 758 | 742 | 751 | 119,000 |
2018/02/28 | 747 | 759 | 740 | 748 | 209,100 |
2018/02/27 | 755 | 757 | 745 | 746 | 88,200 |
2018/02/26 | 744 | 755 | 740 | 750 | 159,900 |
2018/02/23 | 722 | 739 | 722 | 738 | 113,700 |
2018/02/22 | 708 | 719 | 708 | 719 | 89,200 |
2018/02/21 | 709 | 714 | 706 | 711 | 62,000 |
2018/02/20 | 704 | 713 | 703 | 709 | 70,200 |
2018/02/19 | 690 | 707 | 689 | 703 | 103,600 |
2018/02/16 | 678 | 689 | 675 | 685 | 103,900 |
2018/02/15 | 666 | 681 | 660 | 678 | 113,400 |
2018/02/14 | 682 | 685 | 650 | 663 | 169,200 |
2018/02/13 | 660 | 686 | 660 | 682 | 204,700 |
2018/02/09 | 650 | 655 | 636 | 648 | 353,100 |
2018/02/08 | 690 | 692 | 650 | 661 | 642,600 |
2018/02/07 | 715 | 724 | 708 | 709 | 146,600 |
2018/02/06 | 720 | 722 | 690 | 705 | 387,200 |
2018/02/05 | 735 | 738 | 728 | 734 | 177,600 |
2018/02/02 | 742 | 742 | 736 | 740 | 74,900 |
2018/02/01 | 738 | 744 | 737 | 743 | 56,900 |
2018/01/31 | 740 | 743 | 736 | 737 | 69,400 |
2018/01/30 | 745 | 745 | 735 | 740 | 132,200 |
2018/01/29 | 748 | 749 | 740 | 741 | 107,800 |
2018/01/26 | 753 | 754 | 744 | 745 | 97,700 |
2018/01/25 | 761 | 766 | 742 | 745 | 221,500 |
2018/01/24 | 753 | 763 | 752 | 762 | 121,500 |
2018/01/23 | 747 | 753 | 746 | 753 | 78,100 |
2018/01/22 | 747 | 747 | 738 | 743 | 87,300 |
2018/01/19 | 740 | 746 | 740 | 745 | 68,400 |
2018/01/18 | 747 | 747 | 738 | 740 | 132,100 |
2018/01/17 | 754 | 755 | 741 | 744 | 162,300 |
2018/01/16 | 756 | 757 | 751 | 753 | 72,300 |
2018/01/15 | 754 | 758 | 751 | 756 | 113,600 |
2018/01/12 | 756 | 759 | 751 | 752 | 123,000 |
2018/01/11 | 756 | 759 | 755 | 759 | 64,000 |
2018/01/10 | 759 | 762 | 756 | 757 | 108,500 |
2018/01/09 | 757 | 759 | 753 | 759 | 73,300 |
2018/01/05 | 751 | 756 | 746 | 755 | 93,300 |
2018/01/04 | 744 | 753 | 744 | 752 | 84,100 |