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 |
---|---|---|---|---|---|
2021/12/30 | 149 | 150 | 147 | 149 | 111,900 |
2021/12/29 | 139 | 150 | 138 | 149 | 160,600 |
2021/12/28 | 138 | 139 | 134 | 139 | 213,900 |
2021/12/27 | 143 | 143 | 135 | 136 | 173,700 |
2021/12/24 | 147 | 148 | 143 | 143 | 102,500 |
2021/12/23 | 148 | 148 | 147 | 147 | 60,900 |
2021/12/22 | 147 | 149 | 147 | 148 | 68,200 |
2021/12/21 | 151 | 151 | 147 | 147 | 107,400 |
2021/12/20 | 154 | 154 | 150 | 150 | 72,800 |
2021/12/17 | 156 | 156 | 153 | 153 | 28,800 |
2021/12/16 | 155 | 157 | 154 | 156 | 50,000 |
2021/12/15 | 155 | 158 | 155 | 155 | 51,500 |
2021/12/14 | 155 | 157 | 154 | 155 | 45,000 |
2021/12/13 | 160 | 161 | 155 | 158 | 81,800 |
2021/12/10 | 161 | 163 | 159 | 160 | 50,700 |
2021/12/09 | 160 | 162 | 159 | 162 | 45,300 |
2021/12/08 | 159 | 162 | 158 | 162 | 69,100 |
2021/12/07 | 156 | 166 | 151 | 163 | 581,600 |
2021/12/06 | 153 | 153 | 150 | 151 | 87,300 |
2021/12/03 | 150 | 155 | 150 | 155 | 61,500 |
2021/12/02 | 155 | 156 | 150 | 150 | 89,100 |
2021/12/01 | 153 | 156 | 151 | 155 | 94,300 |
2021/11/30 | 153 | 160 | 153 | 153 | 67,600 |
2021/11/29 | 165 | 165 | 153 | 155 | 249,700 |
2021/11/26 | 170 | 170 | 165 | 165 | 131,000 |
2021/11/25 | 170 | 171 | 169 | 170 | 56,000 |
2021/11/24 | 170 | 171 | 169 | 170 | 58,500 |
2021/11/22 | 170 | 170 | 168 | 170 | 65,200 |
2021/11/19 | 170 | 171 | 168 | 170 | 65,000 |
2021/11/18 | 173 | 173 | 169 | 170 | 76,500 |
2021/11/17 | 176 | 176 | 171 | 172 | 52,900 |
2021/11/16 | 178 | 178 | 175 | 175 | 45,800 |
2021/11/15 | 178 | 178 | 175 | 178 | 56,900 |
2021/11/12 | 178 | 180 | 175 | 175 | 84,500 |
2021/11/11 | 170 | 178 | 170 | 178 | 143,200 |
2021/11/10 | 170 | 171 | 168 | 170 | 94,300 |
2021/11/09 | 172 | 173 | 169 | 169 | 130,100 |
2021/11/08 | 176 | 177 | 172 | 172 | 127,800 |
2021/11/05 | 178 | 178 | 175 | 176 | 128,900 |
2021/11/04 | 180 | 181 | 178 | 178 | 65,800 |
2021/11/02 | 180 | 183 | 180 | 181 | 76,200 |
2021/11/01 | 182 | 182 | 178 | 182 | 51,600 |
2021/10/29 | 184 | 184 | 181 | 181 | 33,900 |
2021/10/28 | 178 | 183 | 177 | 183 | 91,100 |
2021/10/27 | 179 | 180 | 177 | 178 | 60,400 |
2021/10/26 | 180 | 181 | 178 | 179 | 102,600 |
2021/10/25 | 182 | 182 | 180 | 182 | 62,800 |
2021/10/22 | 183 | 185 | 181 | 182 | 110,700 |
2021/10/21 | 185 | 185 | 182 | 184 | 78,200 |
2021/10/20 | 187 | 187 | 184 | 185 | 59,900 |
2021/10/19 | 190 | 190 | 185 | 187 | 39,900 |
2021/10/18 | 188 | 191 | 185 | 188 | 104,600 |
2021/10/15 | 186 | 188 | 184 | 188 | 66,500 |
2021/10/14 | 187 | 188 | 184 | 186 | 49,700 |
2021/10/13 | 190 | 190 | 186 | 188 | 78,900 |
2021/10/12 | 193 | 193 | 189 | 189 | 37,800 |
2021/10/11 | 192 | 194 | 190 | 193 | 74,100 |
2021/10/08 | 191 | 192 | 188 | 191 | 110,700 |
2021/10/07 | 197 | 197 | 191 | 192 | 44,200 |
2021/10/06 | 197 | 197 | 190 | 196 | 72,500 |
2021/10/05 | 195 | 198 | 190 | 197 | 82,700 |
2021/10/04 | 201 | 201 | 195 | 195 | 82,000 |
2021/10/01 | 201 | 202 | 197 | 201 | 75,700 |
2021/09/30 | 201 | 203 | 199 | 201 | 87,300 |
2021/09/29 | 199 | 201 | 198 | 201 | 135,600 |
2021/09/28 | 198 | 200 | 196 | 200 | 73,500 |
2021/09/27 | 196 | 198 | 194 | 197 | 84,200 |
2021/09/24 | 196 | 196 | 192 | 196 | 65,300 |
2021/09/22 | 196 | 196 | 193 | 195 | 55,900 |
2021/09/21 | 197 | 200 | 197 | 198 | 58,600 |
2021/09/17 | 194 | 200 | 194 | 200 | 72,100 |
2021/09/16 | 200 | 200 | 195 | 198 | 71,200 |
2021/09/15 | 200 | 200 | 198 | 200 | 61,100 |
2021/09/14 | 200 | 201 | 197 | 201 | 88,000 |
2021/09/13 | 198 | 200 | 197 | 200 | 89,000 |
2021/09/10 | 196 | 199 | 194 | 199 | 105,300 |
2021/09/09 | 193 | 196 | 190 | 196 | 100,400 |
2021/09/08 | 190 | 194 | 190 | 194 | 66,600 |
2021/09/07 | 192 | 192 | 189 | 191 | 68,000 |
2021/09/06 | 193 | 193 | 190 | 192 | 56,300 |
2021/09/03 | 190 | 193 | 188 | 193 | 75,600 |
2021/09/02 | 191 | 191 | 188 | 189 | 35,500 |
2021/09/01 | 191 | 191 | 186 | 190 | 57,500 |
2021/08/31 | 194 | 194 | 190 | 191 | 27,100 |
2021/08/30 | 191 | 195 | 190 | 193 | 57,200 |
2021/08/27 | 189 | 193 | 188 | 192 | 54,600 |
2021/08/26 | 186 | 190 | 185 | 190 | 33,200 |
2021/08/25 | 184 | 187 | 184 | 186 | 31,500 |
2021/08/24 | 183 | 186 | 183 | 184 | 46,500 |
2021/08/23 | 184 | 186 | 181 | 183 | 56,900 |
2021/08/20 | 185 | 187 | 182 | 182 | 54,500 |
2021/08/19 | 181 | 189 | 181 | 184 | 70,100 |
2021/08/18 | 190 | 190 | 181 | 182 | 109,400 |
2021/08/17 | 189 | 193 | 189 | 191 | 53,900 |
2021/08/16 | 188 | 190 | 186 | 188 | 88,800 |
2021/08/13 | 186 | 188 | 184 | 188 | 102,900 |
2021/08/12 | 185 | 187 | 182 | 186 | 107,600 |
2021/08/11 | 177 | 180 | 175 | 180 | 73,300 |
2021/08/10 | 180 | 182 | 175 | 177 | 102,800 |
2021/08/06 | 184 | 184 | 179 | 181 | 90,200 |
2021/08/05 | 186 | 187 | 182 | 182 | 87,900 |
2021/08/04 | 186 | 188 | 185 | 187 | 82,900 |
2021/08/03 | 187 | 188 | 186 | 186 | 23,100 |
2021/08/02 | 192 | 192 | 188 | 189 | 33,100 |
2021/07/30 | 191 | 192 | 189 | 191 | 26,400 |
2021/07/29 | 189 | 193 | 187 | 193 | 68,100 |
2021/07/28 | 191 | 191 | 189 | 189 | 21,500 |
2021/07/27 | 187 | 192 | 187 | 192 | 95,300 |
2021/07/26 | 186 | 188 | 184 | 186 | 74,100 |
2021/07/21 | 187 | 189 | 185 | 186 | 80,200 |
2021/07/20 | 186 | 189 | 185 | 185 | 64,100 |
2021/07/19 | 190 | 190 | 186 | 188 | 65,300 |
2021/07/16 | 192 | 194 | 190 | 190 | 65,400 |
2021/07/15 | 194 | 194 | 191 | 192 | 61,400 |
2021/07/14 | 194 | 194 | 191 | 192 | 37,000 |
2021/07/13 | 194 | 194 | 190 | 194 | 75,900 |
2021/07/12 | 193 | 193 | 188 | 193 | 80,100 |
2021/07/09 | 188 | 191 | 184 | 189 | 145,000 |
2021/07/08 | 193 | 193 | 188 | 189 | 171,300 |
2021/07/07 | 194 | 196 | 192 | 193 | 127,600 |
2021/07/06 | 197 | 198 | 193 | 194 | 157,100 |
2021/07/05 | 198 | 199 | 196 | 197 | 91,400 |
2021/07/02 | 198 | 199 | 196 | 198 | 134,700 |
2021/07/01 | 201 | 201 | 198 | 198 | 155,500 |
2021/06/30 | 202 | 202 | 199 | 199 | 114,900 |
2021/06/29 | 201 | 203 | 199 | 200 | 115,900 |
2021/06/28 | 203 | 203 | 200 | 202 | 66,900 |
2021/06/25 | 200 | 202 | 200 | 202 | 48,100 |
2021/06/24 | 203 | 203 | 200 | 200 | 98,800 |
2021/06/23 | 205 | 207 | 201 | 203 | 88,000 |
2021/06/22 | 206 | 207 | 202 | 205 | 101,900 |
2021/06/21 | 205 | 206 | 201 | 204 | 112,400 |
2021/06/18 | 217 | 218 | 209 | 211 | 123,100 |
2021/06/17 | 218 | 218 | 212 | 216 | 83,600 |
2021/06/16 | 221 | 223 | 217 | 218 | 102,700 |
2021/06/15 | 224 | 228 | 218 | 224 | 302,900 |
2021/06/14 | 208 | 222 | 208 | 220 | 336,300 |
2021/06/11 | 210 | 210 | 207 | 207 | 75,300 |
2021/06/10 | 210 | 211 | 206 | 210 | 121,800 |
2021/06/09 | 209 | 212 | 206 | 210 | 256,500 |
2021/06/08 | 208 | 208 | 204 | 207 | 60,600 |
2021/06/07 | 208 | 208 | 205 | 207 | 80,200 |
2021/06/04 | 207 | 208 | 205 | 208 | 45,500 |
2021/06/03 | 201 | 208 | 200 | 208 | 128,000 |
2021/06/02 | 200 | 201 | 198 | 201 | 60,300 |
2021/06/01 | 199 | 200 | 198 | 200 | 78,500 |
2021/05/31 | 202 | 202 | 198 | 199 | 69,500 |
2021/05/28 | 202 | 202 | 199 | 202 | 85,400 |
2021/05/27 | 200 | 201 | 199 | 200 | 53,400 |
2021/05/26 | 200 | 202 | 199 | 202 | 52,900 |
2021/05/25 | 202 | 202 | 199 | 201 | 56,400 |
2021/05/24 | 204 | 204 | 201 | 202 | 69,300 |
2021/05/21 | 205 | 206 | 202 | 204 | 41,100 |
2021/05/20 | 205 | 208 | 205 | 205 | 43,600 |
2021/05/19 | 205 | 208 | 205 | 205 | 36,800 |
2021/05/18 | 200 | 207 | 200 | 207 | 48,500 |
2021/05/17 | 201 | 205 | 201 | 201 | 44,000 |
2021/05/14 | 201 | 204 | 200 | 201 | 44,900 |
2021/05/13 | 198 | 201 | 197 | 198 | 45,500 |
2021/05/12 | 200 | 202 | 197 | 199 | 69,400 |
2021/05/11 | 204 | 204 | 200 | 200 | 71,700 |
2021/05/10 | 208 | 210 | 204 | 205 | 41,200 |
2021/05/07 | 207 | 210 | 206 | 208 | 35,100 |
2021/05/06 | 206 | 209 | 206 | 207 | 58,400 |
2021/04/30 | 205 | 208 | 204 | 205 | 50,600 |
2021/04/28 | 207 | 208 | 203 | 203 | 40,100 |
2021/04/27 | 202 | 210 | 202 | 208 | 54,500 |
2021/04/26 | 202 | 205 | 199 | 204 | 54,000 |
2021/04/23 | 197 | 203 | 196 | 202 | 71,400 |
2021/04/22 | 197 | 199 | 194 | 198 | 100,500 |
2021/04/21 | 205 | 234 | 194 | 198 | 1,063,200 |
2021/04/20 | 202 | 203 | 200 | 200 | 107,300 |
2021/04/19 | 207 | 208 | 202 | 202 | 117,000 |
2021/04/16 | 207 | 207 | 205 | 206 | 84,200 |
2021/04/15 | 210 | 210 | 207 | 207 | 48,100 |
2021/04/14 | 214 | 214 | 209 | 209 | 62,600 |
2021/04/13 | 215 | 215 | 209 | 211 | 54,800 |
2021/04/12 | 211 | 215 | 210 | 215 | 59,800 |
2021/04/09 | 208 | 213 | 208 | 211 | 61,000 |
2021/04/08 | 213 | 213 | 208 | 209 | 149,900 |
2021/04/07 | 211 | 214 | 210 | 214 | 51,900 |
2021/04/06 | 214 | 214 | 210 | 212 | 58,900 |
2021/04/05 | 212 | 213 | 211 | 213 | 38,200 |
2021/04/02 | 214 | 214 | 211 | 211 | 48,500 |
2021/04/01 | 214 | 215 | 212 | 212 | 51,100 |
2021/03/31 | 211 | 215 | 210 | 214 | 75,600 |
2021/03/30 | 215 | 217 | 211 | 212 | 172,500 |
2021/03/29 | 229 | 229 | 218 | 220 | 229,100 |
2021/03/26 | 225 | 229 | 223 | 227 | 121,100 |
2021/03/25 | 223 | 226 | 220 | 225 | 96,800 |
2021/03/24 | 227 | 230 | 218 | 223 | 195,600 |
2021/03/23 | 238 | 238 | 226 | 227 | 171,700 |
2021/03/22 | 236 | 240 | 234 | 237 | 111,400 |
2021/03/19 | 233 | 236 | 231 | 236 | 86,600 |
2021/03/18 | 230 | 236 | 229 | 235 | 139,200 |
2021/03/17 | 228 | 232 | 227 | 231 | 96,600 |
2021/03/16 | 230 | 232 | 227 | 228 | 98,400 |
2021/03/15 | 225 | 230 | 224 | 230 | 104,400 |
2021/03/12 | 226 | 226 | 223 | 225 | 91,600 |
2021/03/11 | 229 | 229 | 225 | 227 | 69,300 |
2021/03/10 | 227 | 230 | 224 | 228 | 73,100 |
2021/03/09 | 223 | 230 | 220 | 229 | 120,000 |
2021/03/08 | 225 | 225 | 220 | 223 | 136,900 |
2021/03/05 | 229 | 229 | 220 | 227 | 194,900 |
2021/03/04 | 230 | 231 | 225 | 229 | 378,300 |
2021/03/03 | 238 | 245 | 234 | 245 | 161,400 |
2021/03/02 | 242 | 242 | 232 | 236 | 117,100 |
2021/03/01 | 245 | 253 | 231 | 240 | 269,800 |
2021/02/26 | 230 | 240 | 228 | 237 | 182,000 |
2021/02/25 | 226 | 230 | 222 | 228 | 162,200 |
2021/02/24 | 221 | 226 | 221 | 226 | 185,600 |
2021/02/22 | 216 | 222 | 213 | 220 | 172,500 |
2021/02/19 | 220 | 222 | 213 | 216 | 294,400 |
2021/02/18 | 228 | 229 | 222 | 222 | 238,900 |
2021/02/17 | 230 | 233 | 226 | 230 | 421,600 |
2021/02/16 | 208 | 238 | 206 | 235 | 1,378,200 |
2021/02/15 | 287 | 288 | 277 | 280 | 115,800 |
2021/02/12 | 279 | 288 | 279 | 285 | 105,700 |
2021/02/10 | 281 | 283 | 272 | 278 | 64,700 |
2021/02/09 | 288 | 288 | 277 | 280 | 114,700 |
2021/02/08 | 276 | 285 | 276 | 285 | 195,100 |
2021/02/05 | 261 | 273 | 261 | 273 | 174,800 |
2021/02/04 | 261 | 263 | 259 | 260 | 84,400 |
2021/02/03 | 256 | 262 | 254 | 259 | 137,000 |
2021/02/02 | 252 | 257 | 250 | 257 | 70,700 |
2021/02/01 | 253 | 256 | 251 | 252 | 63,300 |
2021/01/29 | 259 | 259 | 246 | 250 | 98,300 |
2021/01/28 | 243 | 259 | 243 | 259 | 151,300 |
2021/01/27 | 242 | 247 | 242 | 246 | 38,400 |
2021/01/26 | 248 | 248 | 240 | 243 | 53,400 |
2021/01/25 | 250 | 250 | 247 | 248 | 44,100 |
2021/01/22 | 250 | 253 | 241 | 250 | 97,600 |
2021/01/21 | 257 | 260 | 250 | 251 | 104,100 |
2021/01/20 | 249 | 256 | 248 | 254 | 176,800 |
2021/01/19 | 235 | 249 | 234 | 247 | 221,400 |
2021/01/18 | 237 | 267 | 230 | 233 | 1,133,600 |
2021/01/15 | 233 | 236 | 231 | 232 | 65,600 |
2021/01/14 | 233 | 234 | 226 | 231 | 83,400 |
2021/01/13 | 230 | 238 | 224 | 228 | 142,200 |
2021/01/12 | 221 | 231 | 219 | 230 | 200,900 |
2021/01/08 | 215 | 219 | 208 | 218 | 191,800 |
2021/01/07 | 220 | 225 | 213 | 215 | 472,800 |
2021/01/06 | 211 | 277 | 211 | 227 | 2,731,500 |
2021/01/05 | 209 | 213 | 207 | 208 | 62,200 |
2021/01/04 | 215 | 215 | 206 | 208 | 75,100 |