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
2022/12/30 98 100 96 99 166,100
2022/12/29 94 98 93 98 254,800
2022/12/28 96 97 94 94 224,500
2022/12/27 98 99 95 96 275,000
2022/12/26 101 101 98 98 250,200
2022/12/23 109 113 99 101 1,005,900
2022/12/22 110 110 100 100 1,511,200
2022/12/21 96 124 93 113 2,006,500
2022/12/20 98 99 96 96 193,900
2022/12/19 99 100 98 98 81,500
2022/12/16 99 100 99 99 99,700
2022/12/15 99 100 98 100 188,700
2022/12/14 99 99 97 99 178,500
2022/12/13 101 101 96 99 660,000
2022/12/12 110 130 101 101 3,969,000
2022/12/09 101 102 98 102 549,700
2022/12/08 103 104 101 102 241,700
2022/12/07 108 108 104 105 258,100
2022/12/06 111 112 108 108 125,500
2022/12/05 114 114 111 112 121,500
2022/12/02 115 115 113 113 96,300
2022/12/01 117 118 114 114 121,700
2022/11/30 118 118 116 116 63,400
2022/11/29 117 118 116 117 174,800
2022/11/28 115 117 115 116 197,400
2022/11/25 115 115 114 115 48,100
2022/11/24 115 116 114 115 96,600
2022/11/22 116 117 114 115 148,200
2022/11/21 122 122 114 115 388,500
2022/11/18 123 124 121 121 285,400
2022/11/17 125 125 123 123 86,500
2022/11/16 128 128 125 125 104,200
2022/11/15 127 128 127 128 36,500
2022/11/14 128 128 127 127 67,900
2022/11/11 130 131 126 128 177,500
2022/11/10 135 135 131 131 152,100
2022/11/09 136 136 134 135 47,400
2022/11/08 136 136 134 136 97,500
2022/11/07 136 137 135 135 49,600
2022/11/04 136 137 135 135 51,500
2022/11/02 136 137 136 136 29,600
2022/11/01 136 137 135 137 41,400
2022/10/31 137 138 136 136 45,100
2022/10/28 138 139 135 135 194,800
2022/10/27 138 140 138 138 52,600
2022/10/26 139 139 138 138 32,000
2022/10/25 139 140 138 138 39,700
2022/10/24 139 139 138 139 25,400
2022/10/21 139 140 138 138 34,300
2022/10/20 140 140 139 139 22,900
2022/10/19 141 141 139 140 35,800
2022/10/18 141 141 139 140 39,000
2022/10/17 140 141 138 140 57,500
2022/10/14 139 140 138 140 31,400
2022/10/13 138 139 137 139 45,200
2022/10/12 138 139 138 138 38,300
2022/10/11 139 140 138 138 30,400
2022/10/07 138 140 138 138 50,100
2022/10/06 138 140 138 139 44,800
2022/10/05 140 140 138 140 19,400
2022/10/04 138 140 136 138 53,000
2022/10/03 137 138 136 136 26,800
2022/09/30 140 140 138 138 46,000
2022/09/29 137 140 137 140 40,200
2022/09/28 137 139 136 139 66,300
2022/09/27 137 138 137 137 41,600
2022/09/26 138 139 137 137 73,100
2022/09/22 138 139 138 138 26,600
2022/09/21 138 140 138 138 40,500
2022/09/20 139 140 139 139 33,400
2022/09/16 140 141 139 139 35,600
2022/09/15 141 141 139 140 31,700
2022/09/14 140 141 139 141 37,800
2022/09/13 140 141 139 140 58,000
2022/09/12 140 140 139 140 16,600
2022/09/09 138 140 137 140 53,100
2022/09/08 138 140 138 139 50,700
2022/09/07 138 138 136 137 55,200
2022/09/06 139 139 137 138 40,200
2022/09/05 139 140 138 138 57,400
2022/09/02 140 140 139 139 41,600
2022/09/01 140 142 139 139 90,300
2022/08/31 141 142 140 140 42,000
2022/08/30 142 142 140 142 52,700
2022/08/29 140 141 139 141 60,000
2022/08/26 141 141 140 141 35,200
2022/08/25 142 142 140 140 45,500
2022/08/24 142 144 142 142 46,600
2022/08/23 140 144 140 143 91,900
2022/08/22 143 143 140 141 115,800
2022/08/19 147 147 142 143 212,200
2022/08/18 150 172 145 147 1,665,100
2022/08/17 141 142 140 140 33,700
2022/08/16 140 143 140 141 40,000
2022/08/15 142 142 140 141 29,600
2022/08/12 141 142 141 142 29,600
2022/08/10 140 141 139 140 32,100
2022/08/09 140 141 139 139 22,300
2022/08/08 140 140 139 140 15,200
2022/08/05 139 141 136 140 119,500
2022/08/04 143 143 137 140 245,800
2022/08/03 144 144 142 142 20,400
2022/08/02 143 144 142 142 23,900
2022/08/01 145 145 143 143 38,300
2022/07/29 142 144 142 143 37,400
2022/07/28 143 144 142 143 48,900
2022/07/27 142 144 142 143 23,300
2022/07/26 142 144 142 142 30,200
2022/07/25 142 143 142 142 23,400
2022/07/22 143 144 142 142 33,100
2022/07/21 142 144 142 143 41,300
2022/07/20 144 144 141 141 75,900
2022/07/19 143 144 142 142 34,000
2022/07/15 144 145 143 143 38,400
2022/07/14 145 147 143 144 47,400
2022/07/13 144 147 144 145 61,400
2022/07/12 145 146 144 144 31,400
2022/07/11 143 149 143 146 68,600
2022/07/08 144 148 141 144 177,900
2022/07/07 145 145 142 143 60,000
2022/07/06 145 145 143 143 59,900
2022/07/05 149 150 145 145 45,700
2022/07/04 148 149 147 148 25,300
2022/07/01 154 155 147 147 95,400
2022/06/30 153 156 151 153 53,600
2022/06/29 149 152 147 152 60,200
2022/06/28 147 149 146 149 22,100
2022/06/27 148 149 146 146 20,200
2022/06/24 147 147 145 145 33,200
2022/06/23 147 149 146 146 19,600
2022/06/22 148 148 146 146 23,900
2022/06/21 146 148 146 146 18,500
2022/06/20 147 148 144 146 54,500
2022/06/17 145 147 145 145 35,300
2022/06/16 150 152 147 147 35,100
2022/06/15 153 153 149 149 51,700
2022/06/14 155 157 153 153 47,400
2022/06/13 160 160 155 155 48,000
2022/06/10 160 163 159 161 49,400
2022/06/09 160 166 160 162 61,900
2022/06/08 161 165 158 161 64,800
2022/06/07 159 160 157 157 41,200
2022/06/06 159 160 156 156 44,500
2022/06/03 168 168 157 157 63,300
2022/06/02 170 170 165 166 63,900
2022/06/01 163 169 162 169 61,200
2022/05/31 163 163 161 163 35,500
2022/05/30 161 164 159 164 57,300
2022/05/27 160 160 158 160 20,300
2022/05/26 160 161 159 160 53,300
2022/05/25 159 160 157 160 24,500
2022/05/24 159 159 157 159 30,400
2022/05/23 158 159 157 159 26,900
2022/05/20 157 159 157 158 42,800
2022/05/19 155 159 155 157 42,300
2022/05/18 154 158 154 158 39,600
2022/05/17 151 154 151 154 33,500
2022/05/16 151 151 149 151 28,300
2022/05/13 147 150 147 150 38,400
2022/05/12 147 149 145 146 35,200
2022/05/11 146 148 146 148 7,400
2022/05/10 147 147 145 146 17,300
2022/05/09 149 150 147 149 17,900
2022/05/06 150 151 147 150 26,800
2022/05/02 146 150 146 150 25,600
2022/04/28 146 146 143 146 35,600
2022/04/27 140 146 140 146 55,800
2022/04/26 142 143 141 141 12,300
2022/04/25 143 144 141 142 32,200
2022/04/22 144 144 142 143 36,600
2022/04/21 143 145 143 145 44,400
2022/04/20 144 145 142 143 43,700
2022/04/19 143 144 143 144 14,800
2022/04/18 145 145 143 143 32,800
2022/04/15 144 146 143 145 87,200
2022/04/14 149 149 148 149 10,100
2022/04/13 148 149 147 149 19,800
2022/04/12 148 149 148 148 24,600
2022/04/11 148 150 148 149 29,500
2022/04/08 149 150 148 148 52,300
2022/04/07 149 150 148 149 27,400
2022/04/06 151 151 150 150 19,100
2022/04/05 150 152 150 150 29,600
2022/04/04 149 150 148 149 42,500
2022/04/01 151 151 148 149 44,400
2022/03/31 151 154 151 151 55,900
2022/03/30 152 154 149 154 72,100
2022/03/29 151 152 150 151 119,300
2022/03/28 154 154 151 151 68,300
2022/03/25 154 155 153 154 42,200
2022/03/24 151 154 151 154 50,100
2022/03/23 154 155 153 153 33,600
2022/03/22 154 154 151 152 62,700
2022/03/18 153 154 151 154 57,400
2022/03/17 155 156 152 154 56,800
2022/03/16 151 153 150 153 34,000
2022/03/15 150 151 147 150 30,800
2022/03/14 146 150 146 149 29,500
2022/03/11 145 151 145 145 71,800
2022/03/10 145 152 145 149 53,400
2022/03/09 146 149 143 144 51,300
2022/03/08 150 152 145 146 54,000
2022/03/07 151 153 147 149 61,800
2022/03/04 155 157 151 151 44,200
2022/03/03 158 160 153 154 31,700
2022/03/02 162 162 157 157 29,500
2022/03/01 161 164 161 162 46,400
2022/02/28 159 162 156 161 50,400
2022/02/25 150 155 150 154 29,300
2022/02/24 154 154 146 150 55,100
2022/02/22 160 160 154 154 43,400
2022/02/21 167 168 160 161 46,100
2022/02/18 167 170 165 169 43,300
2022/02/17 166 171 163 167 67,500
2022/02/16 162 164 161 164 43,400
2022/02/15 157 161 157 159 49,600
2022/02/14 158 159 156 157 35,500
2022/02/10 155 158 155 158 37,400
2022/02/09 154 157 153 155 47,800
2022/02/08 154 158 154 154 42,300
2022/02/07 155 156 153 153 43,100
2022/02/04 152 155 150 154 59,100
2022/02/03 150 151 148 150 19,300
2022/02/02 149 151 148 150 30,600
2022/02/01 143 148 143 148 27,600
2022/01/31 144 145 142 143 34,900
2022/01/28 144 145 140 144 32,100
2022/01/27 149 149 139 139 71,200
2022/01/26 144 148 144 148 31,700
2022/01/25 149 149 145 146 29,200
2022/01/24 149 149 147 149 18,500
2022/01/21 145 149 144 149 28,900
2022/01/20 145 149 144 147 40,100
2022/01/19 150 150 144 145 60,200
2022/01/18 149 151 148 150 37,600
2022/01/17 148 149 146 149 28,400
2022/01/14 145 148 142 148 49,000
2022/01/13 147 148 145 146 39,500
2022/01/12 146 150 145 149 41,400
2022/01/11 144 145 142 145 37,300
2022/01/07 146 150 144 144 39,000
2022/01/06 152 155 146 146 90,300
2022/01/05 149 156 149 153 77,400
2022/01/04 148 150 145 149 45,600

このページの先頭へ