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 |
---|---|---|---|---|---|
2023/12/29 | 178 | 183 | 176 | 178 | 456,100 |
2023/12/28 | 177 | 183 | 175 | 180 | 498,300 |
2023/12/27 | 175 | 183 | 175 | 176 | 463,300 |
2023/12/26 | 176 | 183 | 175 | 176 | 461,100 |
2023/12/25 | 176 | 183 | 172 | 178 | 599,100 |
2023/12/22 | 184 | 188 | 170 | 178 | 1,428,300 |
2023/12/21 | 156 | 188 | 153 | 184 | 4,859,400 |
2023/12/20 | 217 | 220 | 212 | 212 | 515,300 |
2023/12/19 | 217 | 218 | 211 | 215 | 683,800 |
2023/12/18 | 215 | 227 | 214 | 221 | 1,347,900 |
2023/12/15 | 208 | 214 | 207 | 208 | 587,800 |
2023/12/14 | 213 | 219 | 206 | 211 | 602,800 |
2023/12/13 | 223 | 226 | 212 | 212 | 985,700 |
2023/12/12 | 228 | 234 | 223 | 226 | 578,200 |
2023/12/11 | 226 | 231 | 221 | 230 | 693,700 |
2023/12/08 | 230 | 234 | 223 | 228 | 830,100 |
2023/12/07 | 244 | 246 | 221 | 227 | 1,886,500 |
2023/12/06 | 244 | 255 | 240 | 244 | 2,291,800 |
2023/12/05 | 228 | 252 | 227 | 243 | 2,260,200 |
2023/12/04 | 216 | 229 | 214 | 225 | 1,250,100 |
2023/12/01 | 213 | 216 | 208 | 216 | 565,900 |
2023/11/30 | 219 | 227 | 213 | 215 | 1,016,400 |
2023/11/29 | 210 | 223 | 209 | 218 | 1,537,000 |
2023/11/28 | 206 | 214 | 203 | 210 | 502,900 |
2023/11/27 | 215 | 220 | 205 | 207 | 798,200 |
2023/11/24 | 205 | 214 | 202 | 213 | 1,135,400 |
2023/11/22 | 215 | 218 | 204 | 207 | 1,831,500 |
2023/11/21 | 234 | 239 | 215 | 216 | 3,375,300 |
2023/11/20 | 212 | 235 | 208 | 231 | 4,147,000 |
2023/11/17 | 202 | 213 | 197 | 208 | 2,316,100 |
2023/11/16 | 207 | 221 | 202 | 205 | 3,591,100 |
2023/11/15 | 206 | 235 | 203 | 211 | 8,062,800 |
2023/11/14 | 189 | 205 | 185 | 202 | 4,641,600 |
2023/11/13 | 179 | 190 | 172 | 187 | 4,570,400 |
2023/11/10 | 150 | 176 | 150 | 174 | 2,478,400 |
2023/11/09 | 150 | 157 | 142 | 150 | 1,790,800 |
2023/11/08 | 155 | 160 | 149 | 160 | 1,487,000 |
2023/11/07 | 162 | 167 | 152 | 154 | 1,199,200 |
2023/11/06 | 167 | 169 | 158 | 160 | 1,634,400 |
2023/11/02 | 173 | 175 | 164 | 165 | 3,289,500 |
2023/11/01 | 153 | 176 | 151 | 171 | 7,693,600 |
2023/10/31 | 143 | 150 | 138 | 150 | 1,720,000 |
2023/10/30 | 145 | 154 | 139 | 145 | 3,302,000 |
2023/10/27 | 131 | 149 | 131 | 143 | 2,502,300 |
2023/10/26 | 146 | 146 | 132 | 133 | 3,172,200 |
2023/10/25 | 158 | 159 | 142 | 155 | 6,676,500 |
2023/10/24 | 126 | 150 | 125 | 148 | 7,483,200 |
2023/10/23 | 120 | 133 | 120 | 126 | 3,405,700 |
2023/10/20 | 106 | 121 | 106 | 120 | 4,099,700 |
2023/10/19 | 116 | 119 | 103 | 105 | 4,387,500 |
2023/10/18 | 98 | 99 | 96 | 99 | 153,200 |
2023/10/17 | 98 | 100 | 97 | 98 | 228,900 |
2023/10/16 | 99 | 99 | 95 | 96 | 425,600 |
2023/10/13 | 103 | 103 | 100 | 101 | 237,800 |
2023/10/12 | 101 | 103 | 101 | 103 | 123,100 |
2023/10/11 | 103 | 105 | 101 | 101 | 242,700 |
2023/10/10 | 103 | 104 | 102 | 104 | 161,100 |
2023/10/06 | 102 | 104 | 101 | 101 | 188,400 |
2023/10/05 | 98 | 102 | 98 | 101 | 148,000 |
2023/10/04 | 101 | 101 | 95 | 97 | 640,000 |
2023/10/03 | 102 | 103 | 101 | 101 | 120,000 |
2023/10/02 | 104 | 104 | 101 | 102 | 333,200 |
2023/09/29 | 106 | 108 | 103 | 103 | 280,500 |
2023/09/28 | 105 | 108 | 104 | 106 | 301,400 |
2023/09/27 | 106 | 110 | 102 | 105 | 445,800 |
2023/09/26 | 105 | 114 | 105 | 106 | 715,700 |
2023/09/25 | 104 | 105 | 103 | 105 | 79,300 |
2023/09/22 | 99 | 103 | 99 | 103 | 141,200 |
2023/09/21 | 102 | 102 | 99 | 100 | 223,400 |
2023/09/20 | 104 | 104 | 101 | 101 | 220,100 |
2023/09/19 | 106 | 106 | 102 | 104 | 244,500 |
2023/09/15 | 106 | 107 | 103 | 106 | 268,500 |
2023/09/14 | 110 | 113 | 104 | 105 | 649,300 |
2023/09/13 | 115 | 115 | 107 | 109 | 565,000 |
2023/09/12 | 107 | 117 | 107 | 110 | 977,100 |
2023/09/11 | 108 | 122 | 105 | 106 | 2,653,300 |
2023/09/08 | 103 | 105 | 103 | 105 | 64,300 |
2023/09/07 | 101 | 105 | 101 | 103 | 126,700 |
2023/09/06 | 105 | 105 | 99 | 102 | 366,000 |
2023/09/05 | 105 | 106 | 102 | 104 | 246,700 |
2023/09/04 | 109 | 110 | 102 | 105 | 471,200 |
2023/09/01 | 106 | 109 | 105 | 108 | 220,000 |
2023/08/31 | 106 | 109 | 104 | 105 | 388,300 |
2023/08/30 | 108 | 110 | 103 | 107 | 763,500 |
2023/08/29 | 97 | 104 | 97 | 103 | 1,192,700 |
2023/08/28 | 92 | 97 | 91 | 96 | 448,100 |
2023/08/25 | 90 | 92 | 90 | 91 | 84,700 |
2023/08/24 | 90 | 91 | 89 | 90 | 83,000 |
2023/08/23 | 90 | 90 | 89 | 89 | 34,700 |
2023/08/22 | 90 | 90 | 89 | 90 | 20,900 |
2023/08/21 | 88 | 90 | 88 | 88 | 105,500 |
2023/08/18 | 89 | 89 | 88 | 88 | 47,000 |
2023/08/17 | 89 | 90 | 88 | 89 | 63,100 |
2023/08/16 | 88 | 90 | 88 | 89 | 58,600 |
2023/08/15 | 90 | 90 | 88 | 88 | 213,900 |
2023/08/14 | 90 | 91 | 89 | 90 | 90,800 |
2023/08/10 | 90 | 90 | 87 | 90 | 297,600 |
2023/08/09 | 89 | 92 | 89 | 92 | 291,400 |
2023/08/08 | 88 | 90 | 88 | 90 | 263,300 |
2023/08/07 | 87 | 89 | 86 | 88 | 140,100 |
2023/08/04 | 86 | 87 | 86 | 86 | 60,400 |
2023/08/03 | 86 | 87 | 85 | 85 | 132,800 |
2023/08/02 | 89 | 89 | 86 | 86 | 119,500 |
2023/08/01 | 86 | 89 | 86 | 87 | 126,500 |
2023/07/31 | 86 | 87 | 85 | 87 | 157,300 |
2023/07/28 | 88 | 89 | 85 | 85 | 524,700 |
2023/07/27 | 95 | 95 | 88 | 88 | 680,200 |
2023/07/26 | 88 | 97 | 87 | 95 | 1,618,500 |
2023/07/25 | 85 | 87 | 85 | 87 | 166,400 |
2023/07/24 | 84 | 85 | 84 | 84 | 35,200 |
2023/07/21 | 84 | 85 | 84 | 84 | 81,600 |
2023/07/20 | 84 | 85 | 84 | 84 | 43,700 |
2023/07/19 | 85 | 85 | 84 | 84 | 83,900 |
2023/07/18 | 84 | 85 | 84 | 84 | 60,700 |
2023/07/14 | 84 | 85 | 84 | 84 | 51,200 |
2023/07/13 | 84 | 85 | 84 | 84 | 60,600 |
2023/07/12 | 84 | 86 | 84 | 84 | 127,100 |
2023/07/11 | 86 | 87 | 84 | 84 | 243,700 |
2023/07/10 | 85 | 86 | 84 | 84 | 95,000 |
2023/07/07 | 86 | 86 | 85 | 85 | 65,200 |
2023/07/06 | 86 | 86 | 85 | 85 | 59,100 |
2023/07/05 | 84 | 86 | 84 | 86 | 160,600 |
2023/07/04 | 84 | 85 | 84 | 84 | 107,400 |
2023/07/03 | 85 | 85 | 84 | 84 | 45,900 |
2023/06/30 | 85 | 85 | 84 | 84 | 63,100 |
2023/06/29 | 84 | 85 | 84 | 85 | 49,900 |
2023/06/28 | 83 | 84 | 83 | 84 | 43,300 |
2023/06/27 | 84 | 85 | 83 | 83 | 95,700 |
2023/06/26 | 84 | 85 | 84 | 84 | 59,600 |
2023/06/23 | 85 | 85 | 83 | 84 | 98,500 |
2023/06/22 | 85 | 86 | 84 | 85 | 78,600 |
2023/06/21 | 84 | 87 | 84 | 85 | 405,800 |
2023/06/20 | 82 | 84 | 81 | 84 | 220,900 |
2023/06/19 | 82 | 82 | 81 | 82 | 102,500 |
2023/06/16 | 83 | 84 | 81 | 81 | 173,200 |
2023/06/15 | 84 | 85 | 83 | 83 | 147,700 |
2023/06/14 | 85 | 86 | 84 | 84 | 244,400 |
2023/06/13 | 86 | 87 | 85 | 85 | 151,500 |
2023/06/12 | 87 | 88 | 86 | 86 | 181,300 |
2023/06/09 | 87 | 88 | 87 | 87 | 95,800 |
2023/06/08 | 87 | 88 | 87 | 88 | 114,300 |
2023/06/07 | 88 | 89 | 86 | 88 | 313,100 |
2023/06/06 | 88 | 89 | 88 | 88 | 47,900 |
2023/06/05 | 89 | 89 | 88 | 88 | 106,800 |
2023/06/02 | 90 | 90 | 88 | 88 | 138,000 |
2023/06/01 | 89 | 90 | 89 | 90 | 49,900 |
2023/05/31 | 89 | 90 | 89 | 89 | 90,500 |
2023/05/30 | 91 | 91 | 89 | 89 | 325,300 |
2023/05/29 | 91 | 92 | 90 | 90 | 72,100 |
2023/05/26 | 91 | 92 | 90 | 92 | 176,800 |
2023/05/25 | 90 | 91 | 90 | 90 | 48,300 |
2023/05/24 | 91 | 91 | 90 | 90 | 49,700 |
2023/05/23 | 90 | 92 | 90 | 91 | 118,200 |
2023/05/22 | 91 | 91 | 90 | 91 | 61,900 |
2023/05/19 | 90 | 91 | 90 | 90 | 45,100 |
2023/05/18 | 91 | 92 | 90 | 90 | 121,300 |
2023/05/17 | 91 | 91 | 90 | 90 | 91,600 |
2023/05/16 | 92 | 92 | 91 | 92 | 98,100 |
2023/05/15 | 92 | 92 | 91 | 92 | 89,700 |
2023/05/12 | 90 | 91 | 90 | 91 | 89,400 |
2023/05/11 | 90 | 91 | 90 | 90 | 109,500 |
2023/05/10 | 90 | 91 | 90 | 90 | 107,300 |
2023/05/09 | 90 | 91 | 90 | 90 | 75,000 |
2023/05/08 | 90 | 91 | 90 | 90 | 101,100 |
2023/05/02 | 91 | 91 | 89 | 90 | 66,500 |
2023/05/01 | 90 | 91 | 90 | 91 | 79,000 |
2023/04/28 | 90 | 90 | 89 | 90 | 68,200 |
2023/04/27 | 90 | 91 | 89 | 89 | 195,500 |
2023/04/26 | 90 | 91 | 90 | 90 | 85,300 |
2023/04/25 | 91 | 91 | 90 | 90 | 61,700 |
2023/04/24 | 91 | 91 | 90 | 90 | 73,500 |
2023/04/21 | 91 | 92 | 90 | 91 | 52,100 |
2023/04/20 | 92 | 92 | 91 | 91 | 29,900 |
2023/04/19 | 91 | 92 | 91 | 92 | 31,200 |
2023/04/18 | 92 | 92 | 91 | 91 | 40,800 |
2023/04/17 | 90 | 92 | 90 | 92 | 67,800 |
2023/04/14 | 90 | 91 | 90 | 90 | 36,200 |
2023/04/13 | 90 | 92 | 90 | 90 | 66,900 |
2023/04/12 | 90 | 91 | 90 | 90 | 32,200 |
2023/04/11 | 90 | 91 | 89 | 90 | 69,700 |
2023/04/10 | 89 | 91 | 89 | 90 | 69,200 |
2023/04/07 | 91 | 92 | 89 | 89 | 189,800 |
2023/04/06 | 92 | 93 | 91 | 91 | 82,400 |
2023/04/05 | 92 | 93 | 92 | 92 | 39,100 |
2023/04/04 | 93 | 94 | 92 | 92 | 103,800 |
2023/04/03 | 94 | 94 | 93 | 93 | 21,300 |
2023/03/31 | 93 | 94 | 92 | 93 | 30,000 |
2023/03/30 | 92 | 93 | 92 | 93 | 94,900 |
2023/03/29 | 95 | 95 | 93 | 94 | 149,300 |
2023/03/28 | 95 | 95 | 93 | 93 | 61,200 |
2023/03/27 | 95 | 96 | 94 | 95 | 58,100 |
2023/03/24 | 95 | 95 | 94 | 95 | 39,700 |
2023/03/23 | 95 | 95 | 94 | 95 | 47,300 |
2023/03/22 | 94 | 96 | 94 | 95 | 139,500 |
2023/03/20 | 95 | 95 | 94 | 94 | 74,100 |
2023/03/17 | 94 | 95 | 94 | 95 | 158,200 |
2023/03/16 | 93 | 95 | 92 | 95 | 90,500 |
2023/03/15 | 93 | 95 | 92 | 94 | 168,100 |
2023/03/14 | 94 | 94 | 93 | 93 | 68,400 |
2023/03/13 | 95 | 96 | 93 | 94 | 288,000 |
2023/03/10 | 97 | 97 | 95 | 96 | 106,300 |
2023/03/09 | 95 | 97 | 95 | 96 | 74,800 |
2023/03/08 | 95 | 96 | 95 | 96 | 44,500 |
2023/03/07 | 95 | 96 | 94 | 96 | 144,300 |
2023/03/06 | 96 | 96 | 95 | 96 | 71,300 |
2023/03/03 | 95 | 96 | 95 | 96 | 63,500 |
2023/03/02 | 96 | 97 | 95 | 96 | 102,700 |
2023/03/01 | 97 | 97 | 96 | 97 | 67,300 |
2023/02/28 | 96 | 97 | 96 | 97 | 53,800 |
2023/02/27 | 97 | 97 | 96 | 97 | 65,200 |
2023/02/24 | 97 | 97 | 96 | 97 | 71,800 |
2023/02/22 | 97 | 98 | 96 | 96 | 94,500 |
2023/02/21 | 97 | 98 | 96 | 97 | 94,600 |
2023/02/20 | 95 | 97 | 95 | 97 | 57,600 |
2023/02/17 | 95 | 96 | 94 | 95 | 86,400 |
2023/02/16 | 94 | 96 | 94 | 95 | 129,200 |
2023/02/15 | 95 | 95 | 94 | 94 | 128,000 |
2023/02/14 | 95 | 96 | 94 | 95 | 92,100 |
2023/02/13 | 96 | 97 | 95 | 95 | 102,100 |
2023/02/10 | 96 | 96 | 95 | 96 | 97,200 |
2023/02/09 | 96 | 97 | 94 | 97 | 205,900 |
2023/02/08 | 98 | 98 | 96 | 96 | 179,700 |
2023/02/07 | 98 | 99 | 97 | 98 | 53,500 |
2023/02/06 | 99 | 100 | 97 | 98 | 193,500 |
2023/02/03 | 97 | 99 | 97 | 99 | 87,300 |
2023/02/02 | 99 | 101 | 97 | 97 | 196,500 |
2023/02/01 | 99 | 99 | 98 | 99 | 51,700 |
2023/01/31 | 98 | 99 | 96 | 99 | 95,300 |
2023/01/30 | 99 | 100 | 96 | 97 | 352,600 |
2023/01/27 | 100 | 100 | 98 | 100 | 115,500 |
2023/01/26 | 101 | 103 | 99 | 99 | 159,500 |
2023/01/25 | 101 | 102 | 100 | 102 | 131,800 |
2023/01/24 | 101 | 102 | 99 | 102 | 269,800 |
2023/01/23 | 103 | 103 | 99 | 101 | 222,200 |
2023/01/20 | 96 | 103 | 96 | 99 | 394,800 |
2023/01/19 | 96 | 97 | 96 | 97 | 40,500 |
2023/01/18 | 97 | 98 | 95 | 97 | 90,800 |
2023/01/17 | 96 | 97 | 96 | 97 | 70,200 |
2023/01/16 | 97 | 97 | 96 | 97 | 62,300 |
2023/01/13 | 97 | 98 | 96 | 97 | 81,300 |
2023/01/12 | 99 | 99 | 97 | 98 | 90,500 |
2023/01/11 | 99 | 100 | 98 | 99 | 65,400 |
2023/01/10 | 100 | 100 | 99 | 100 | 48,000 |
2023/01/06 | 99 | 101 | 99 | 99 | 96,700 |
2023/01/05 | 102 | 102 | 98 | 98 | 154,800 |
2023/01/04 | 99 | 102 | 97 | 100 | 188,200 |