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
2020/12/30 217 218 212 213 67,300
2020/12/29 203 218 200 218 148,700
2020/12/28 207 208 202 203 174,900
2020/12/25 208 210 207 208 81,200
2020/12/24 208 211 208 208 108,800
2020/12/23 210 215 208 208 84,400
2020/12/22 216 216 209 209 105,500
2020/12/21 224 224 217 217 126,500
2020/12/18 228 228 223 224 125,900
2020/12/17 234 234 228 228 72,500
2020/12/16 236 237 234 234 42,900
2020/12/15 234 238 232 236 73,800
2020/12/14 230 237 229 234 97,200
2020/12/11 236 237 228 231 160,300
2020/12/10 242 242 236 237 111,600
2020/12/09 245 245 242 243 65,600
2020/12/08 245 246 244 244 38,300
2020/12/07 252 252 245 245 82,400
2020/12/04 253 253 250 251 45,300
2020/12/03 247 256 247 253 113,900
2020/12/02 248 250 245 248 59,700
2020/12/01 250 251 244 248 171,500
2020/11/30 254 254 248 249 130,000
2020/11/27 253 256 251 256 82,000
2020/11/26 254 255 251 251 64,700
2020/11/25 260 262 253 254 94,400
2020/11/24 254 262 254 260 114,900
2020/11/20 255 255 251 254 82,600
2020/11/19 261 263 255 255 128,900
2020/11/18 264 264 262 262 44,300
2020/11/17 265 267 261 266 80,000
2020/11/16 275 275 262 265 112,000
2020/11/13 272 272 261 261 130,600
2020/11/12 276 280 268 274 128,100
2020/11/11 279 283 276 283 114,900
2020/11/10 271 281 270 276 185,400
2020/11/09 273 273 262 264 117,600
2020/11/06 270 270 266 270 61,100
2020/11/05 272 272 266 271 81,400
2020/11/04 275 275 266 270 73,200
2020/11/02 266 273 265 273 87,500
2020/10/30 280 283 264 266 158,800
2020/10/29 282 284 280 280 44,400
2020/10/28 289 289 281 286 74,000
2020/10/27 286 290 286 290 49,800
2020/10/26 289 291 285 287 39,700
2020/10/23 287 289 284 289 44,300
2020/10/22 294 294 286 287 65,000
2020/10/21 293 296 291 294 68,500
2020/10/20 295 298 290 290 36,300
2020/10/19 290 295 287 295 56,200
2020/10/16 290 294 287 290 75,200
2020/10/15 298 298 291 291 94,600
2020/10/14 300 301 297 298 66,400
2020/10/13 303 305 300 301 68,400
2020/10/12 305 307 303 304 44,300
2020/10/09 310 310 302 306 51,700
2020/10/08 307 317 302 308 91,800
2020/10/07 310 310 303 304 47,200
2020/10/06 308 311 307 309 50,100
2020/10/05 300 312 300 309 96,000
2020/10/02 313 315 297 298 147,700
2020/09/30 320 332 313 313 127,900
2020/09/29 331 331 314 320 270,900
2020/09/28 345 349 340 347 269,600
2020/09/25 338 340 333 340 111,100
2020/09/24 342 343 333 333 113,200
2020/09/23 347 347 340 342 112,900
2020/09/18 355 359 347 347 148,300
2020/09/17 355 358 350 354 106,100
2020/09/16 355 358 351 356 76,600
2020/09/15 361 361 350 355 92,900
2020/09/14 349 360 346 360 139,300
2020/09/11 348 350 345 350 137,600
2020/09/10 339 349 338 348 150,300
2020/09/09 335 340 332 335 154,600
2020/09/08 340 343 334 343 83,400
2020/09/07 341 342 339 340 74,700
2020/09/04 340 344 333 341 83,100
2020/09/03 344 344 340 341 26,700
2020/09/02 350 350 335 338 94,900
2020/09/01 348 350 344 348 63,700
2020/08/31 349 357 346 347 104,600
2020/08/28 345 359 330 344 167,800
2020/08/27 345 345 337 344 81,200
2020/08/26 334 345 330 345 71,500
2020/08/25 344 345 327 338 129,700
2020/08/24 322 341 319 341 160,200
2020/08/21 310 323 310 316 102,500
2020/08/20 302 309 301 309 65,100
2020/08/19 297 302 293 300 51,200
2020/08/18 300 304 296 298 57,000
2020/08/17 295 302 295 299 65,400
2020/08/14 295 298 287 295 78,000
2020/08/13 300 304 289 295 171,400
2020/08/12 300 306 296 299 110,900
2020/08/11 284 300 284 300 149,000
2020/08/07 280 285 275 282 96,100
2020/08/06 285 289 278 280 108,500
2020/08/05 298 299 282 286 123,100
2020/08/04 289 297 281 297 97,700
2020/08/03 280 289 278 285 74,200
2020/07/31 295 295 276 277 150,100
2020/07/30 309 309 293 295 143,400
2020/07/29 330 331 310 310 170,500
2020/07/28 341 341 330 334 87,900
2020/07/27 342 343 330 343 95,200
2020/07/22 347 348 342 342 54,800
2020/07/21 347 350 344 350 32,400
2020/07/20 346 347 336 347 72,400
2020/07/17 360 360 343 348 69,400
2020/07/16 368 374 360 360 58,600
2020/07/15 354 366 352 366 86,600
2020/07/14 349 353 342 350 59,800
2020/07/13 337 348 337 346 84,700
2020/07/10 346 346 331 334 133,000
2020/07/09 351 353 345 345 78,600
2020/07/08 355 358 349 349 76,700
2020/07/07 361 365 345 350 100,900
2020/07/06 340 362 340 360 184,000
2020/07/03 366 367 340 345 341,300
2020/07/02 396 399 377 377 162,100
2020/07/01 420 423 396 396 105,800
2020/06/30 431 436 420 420 75,900
2020/06/29 450 452 427 433 138,800
2020/06/26 467 472 463 470 52,600
2020/06/25 475 476 467 467 23,800
2020/06/24 479 482 476 476 17,300
2020/06/23 478 481 473 479 23,300
2020/06/22 485 485 472 475 25,900
2020/06/19 466 482 464 482 41,000
2020/06/18 471 473 464 465 24,400
2020/06/17 479 479 468 476 27,100
2020/06/16 453 474 452 474 57,400
2020/06/15 463 466 451 451 34,900
2020/06/12 451 463 446 463 63,500
2020/06/11 470 470 457 461 52,100
2020/06/10 479 480 474 477 53,500
2020/06/09 499 499 483 486 75,000
2020/06/08 500 508 495 501 50,400
2020/06/05 506 506 497 500 53,700
2020/06/04 510 511 504 507 22,900
2020/06/03 509 510 501 509 25,100
2020/06/02 502 509 501 505 29,000
2020/06/01 501 507 500 502 26,900
2020/05/29 505 514 502 504 44,400
2020/05/28 510 525 505 509 94,200
2020/05/27 505 512 494 506 56,300
2020/05/26 490 505 488 498 82,800
2020/05/25 474 487 473 487 32,400
2020/05/22 472 481 471 471 17,900
2020/05/21 480 483 471 478 30,700
2020/05/20 466 480 465 480 32,000
2020/05/19 464 473 460 468 30,800
2020/05/18 457 462 450 462 29,900
2020/05/15 461 465 450 464 29,100
2020/05/14 474 474 455 456 31,400
2020/05/13 482 483 473 475 30,900
2020/05/12 494 494 482 482 27,800
2020/05/11 459 490 459 488 70,400
2020/05/08 451 458 445 458 29,400
2020/05/07 455 459 444 445 29,800
2020/05/01 457 459 449 459 33,400
2020/04/30 454 463 444 453 65,300
2020/04/28 433 453 425 453 66,700
2020/04/27 419 428 419 428 30,300
2020/04/24 419 419 405 418 27,300
2020/04/23 405 419 405 419 39,900
2020/04/22 422 424 395 398 111,600
2020/04/21 423 427 414 427 42,700
2020/04/20 430 432 425 429 33,200
2020/04/17 430 445 430 431 42,400
2020/04/16 415 435 415 431 43,300
2020/04/15 432 432 421 423 39,700
2020/04/14 410 431 410 424 58,000
2020/04/13 418 425 410 410 30,500
2020/04/10 430 436 415 423 46,200
2020/04/09 444 445 428 431 44,900
2020/04/08 414 450 401 443 101,800
2020/04/07 401 413 390 413 75,600
2020/04/06 380 390 362 390 99,200
2020/04/03 425 425 380 382 166,800
2020/04/02 440 445 425 426 57,700
2020/04/01 480 480 440 440 88,000
2020/03/31 503 503 484 493 62,100
2020/03/30 520 533 490 501 168,900
2020/03/27 569 580 565 580 180,600
2020/03/26 545 564 537 563 141,200
2020/03/25 530 550 525 550 118,100
2020/03/24 499 510 491 510 93,100
2020/03/23 445 486 442 483 145,700
2020/03/19 429 450 420 450 267,600
2020/03/18 498 523 497 503 114,900
2020/03/17 441 495 441 490 121,100
2020/03/16 446 479 444 455 66,900
2020/03/13 446 450 411 439 161,700
2020/03/12 500 500 468 475 103,100
2020/03/11 510 532 506 506 86,400
2020/03/10 457 505 457 505 153,900
2020/03/09 533 534 502 507 112,900
2020/03/06 577 578 548 548 127,500
2020/03/05 587 587 571 578 53,300
2020/03/04 572 578 564 568 48,600
2020/03/03 603 604 575 575 76,000
2020/03/02 533 588 533 581 124,000
2020/02/28 554 579 550 550 139,500
2020/02/27 620 622 596 600 98,100
2020/02/26 633 633 620 627 57,200
2020/02/25 640 650 634 640 78,700
2020/02/21 655 663 655 659 24,900
2020/02/20 664 666 656 656 22,100
2020/02/19 655 668 655 660 20,200
2020/02/18 660 663 655 656 32,800
2020/02/17 673 673 665 665 34,800
2020/02/14 676 678 670 677 25,200
2020/02/13 674 677 672 677 25,600
2020/02/12 675 675 667 667 24,100
2020/02/10 671 675 670 672 19,100
2020/02/07 674 676 669 672 17,200
2020/02/06 670 678 670 676 34,600
2020/02/05 668 672 666 670 25,900
2020/02/04 655 668 655 668 18,000
2020/02/03 655 662 650 660 37,600
2020/01/31 658 666 658 662 22,600
2020/01/30 662 665 655 661 29,900
2020/01/29 665 667 661 664 23,600
2020/01/28 660 669 656 664 37,900
2020/01/27 665 665 660 660 33,700
2020/01/24 671 671 665 665 21,200
2020/01/23 671 674 670 670 17,300
2020/01/22 668 674 668 673 18,100
2020/01/21 669 671 667 671 18,500
2020/01/20 669 672 668 669 22,500
2020/01/17 673 673 669 670 21,700
2020/01/16 672 676 670 671 20,800
2020/01/15 678 678 670 672 28,000
2020/01/14 677 679 674 677 27,200
2020/01/10 677 680 674 677 26,500
2020/01/09 670 678 670 675 19,600
2020/01/08 671 673 660 668 38,900
2020/01/07 663 675 663 672 33,100
2020/01/06 670 670 662 662 41,400

このページの先頭へ