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 |
|---|---|---|---|---|---|
| 2024/10/04 | 106 | 107 | 104 | 104 | 88,300 |
| 2024/10/03 | 105 | 106 | 104 | 106 | 63,200 |
| 2024/10/02 | 104 | 105 | 103 | 104 | 56,300 |
| 2024/10/01 | 104 | 106 | 103 | 104 | 81,300 |
| 2024/09/30 | 104 | 105 | 103 | 103 | 142,100 |
| 2024/09/27 | 105 | 106 | 104 | 105 | 183,500 |
| 2024/09/26 | 105 | 106 | 105 | 105 | 73,900 |
| 2024/09/25 | 106 | 107 | 105 | 105 | 44,700 |
| 2024/09/24 | 108 | 108 | 105 | 106 | 137,800 |
| 2024/09/20 | 107 | 109 | 107 | 108 | 62,800 |
| 2024/09/19 | 108 | 110 | 107 | 107 | 64,200 |
| 2024/09/18 | 106 | 109 | 106 | 106 | 93,100 |
| 2024/09/17 | 107 | 108 | 104 | 105 | 105,500 |
| 2024/09/13 | 107 | 108 | 107 | 107 | 35,000 |
| 2024/09/12 | 106 | 108 | 105 | 108 | 139,000 |
| 2024/09/11 | 108 | 108 | 103 | 105 | 147,200 |
| 2024/09/10 | 107 | 109 | 107 | 108 | 36,500 |
| 2024/09/09 | 107 | 110 | 105 | 107 | 195,700 |
| 2024/09/06 | 111 | 111 | 107 | 108 | 185,400 |
| 2024/09/05 | 108 | 112 | 108 | 111 | 88,100 |
| 2024/09/04 | 111 | 113 | 108 | 108 | 279,200 |
| 2024/09/03 | 112 | 114 | 112 | 113 | 29,100 |
| 2024/09/02 | 114 | 114 | 112 | 112 | 93,500 |
| 2024/08/30 | 114 | 115 | 113 | 113 | 51,900 |
| 2024/08/29 | 115 | 115 | 113 | 115 | 58,200 |
| 2024/08/28 | 117 | 118 | 114 | 115 | 71,600 |
| 2024/08/27 | 113 | 118 | 113 | 116 | 146,400 |
| 2024/08/26 | 113 | 114 | 112 | 113 | 71,700 |
| 2024/08/23 | 113 | 113 | 111 | 111 | 78,200 |
| 2024/08/22 | 114 | 114 | 111 | 113 | 116,100 |
| 2024/08/21 | 113 | 114 | 113 | 113 | 37,800 |
| 2024/08/20 | 113 | 116 | 111 | 115 | 250,000 |
| 2024/08/19 | 113 | 115 | 112 | 114 | 124,200 |
| 2024/08/16 | 115 | 116 | 111 | 111 | 220,000 |
| 2024/08/15 | 112 | 115 | 111 | 115 | 119,400 |
| 2024/08/14 | 112 | 112 | 110 | 111 | 137,000 |
| 2024/08/13 | 112 | 112 | 107 | 110 | 331,500 |
| 2024/08/09 | 116 | 118 | 110 | 112 | 372,100 |
| 2024/08/08 | 112 | 117 | 112 | 114 | 275,200 |
| 2024/08/07 | 105 | 120 | 105 | 113 | 355,800 |
| 2024/08/06 | 109 | 112 | 105 | 108 | 393,500 |
| 2024/08/05 | 113 | 115 | 99 | 100 | 746,500 |
| 2024/08/02 | 121 | 122 | 115 | 119 | 448,600 |
| 2024/08/01 | 127 | 127 | 123 | 124 | 181,700 |
| 2024/07/31 | 123 | 127 | 121 | 127 | 168,100 |
| 2024/07/30 | 127 | 127 | 122 | 122 | 315,800 |
| 2024/07/29 | 123 | 127 | 123 | 127 | 127,200 |
| 2024/07/26 | 122 | 123 | 121 | 122 | 93,900 |
| 2024/07/25 | 120 | 124 | 120 | 122 | 186,900 |
| 2024/07/24 | 126 | 127 | 123 | 123 | 118,800 |
| 2024/07/23 | 125 | 127 | 124 | 125 | 158,400 |
| 2024/07/22 | 124 | 125 | 121 | 125 | 309,100 |
| 2024/07/19 | 127 | 127 | 124 | 124 | 221,800 |
| 2024/07/18 | 130 | 130 | 126 | 127 | 272,000 |
| 2024/07/17 | 129 | 132 | 129 | 131 | 54,200 |
| 2024/07/16 | 132 | 132 | 129 | 129 | 120,100 |
| 2024/07/12 | 131 | 133 | 129 | 130 | 174,300 |
| 2024/07/11 | 131 | 133 | 127 | 133 | 356,900 |
| 2024/07/10 | 134 | 139 | 130 | 131 | 341,200 |
| 2024/07/09 | 137 | 138 | 130 | 133 | 545,600 |
| 2024/07/08 | 133 | 141 | 133 | 138 | 715,600 |
| 2024/07/05 | 136 | 137 | 131 | 131 | 465,400 |
| 2024/07/04 | 130 | 138 | 128 | 136 | 675,000 |
| 2024/07/03 | 130 | 134 | 126 | 127 | 383,100 |
| 2024/07/02 | 123 | 136 | 123 | 132 | 1,120,200 |
| 2024/07/01 | 129 | 129 | 121 | 121 | 505,500 |
| 2024/06/28 | 122 | 132 | 121 | 128 | 1,422,400 |
| 2024/06/27 | 114 | 124 | 113 | 118 | 439,700 |
| 2024/06/26 | 113 | 114 | 112 | 114 | 40,000 |
| 2024/06/25 | 111 | 114 | 111 | 113 | 74,900 |
| 2024/06/24 | 111 | 113 | 111 | 111 | 76,300 |
| 2024/06/21 | 111 | 113 | 111 | 112 | 110,800 |
| 2024/06/20 | 110 | 112 | 110 | 112 | 42,000 |
| 2024/06/19 | 111 | 112 | 109 | 110 | 157,100 |
| 2024/06/18 | 110 | 113 | 110 | 112 | 99,500 |
| 2024/06/17 | 112 | 112 | 110 | 110 | 94,800 |
| 2024/06/14 | 111 | 113 | 111 | 112 | 76,600 |
| 2024/06/13 | 113 | 113 | 111 | 111 | 51,800 |
| 2024/06/12 | 113 | 115 | 113 | 113 | 36,900 |
| 2024/06/11 | 115 | 115 | 112 | 114 | 117,300 |
| 2024/06/10 | 113 | 115 | 113 | 114 | 59,400 |
| 2024/06/07 | 110 | 114 | 110 | 112 | 73,400 |
| 2024/06/06 | 114 | 114 | 110 | 110 | 88,500 |
| 2024/06/05 | 112 | 113 | 111 | 113 | 81,200 |
| 2024/06/04 | 114 | 114 | 111 | 111 | 62,600 |
| 2024/06/03 | 113 | 115 | 113 | 113 | 63,000 |
| 2024/05/31 | 111 | 114 | 111 | 113 | 85,000 |
| 2024/05/30 | 106 | 112 | 106 | 110 | 168,700 |
| 2024/05/29 | 113 | 113 | 106 | 107 | 237,000 |
| 2024/05/28 | 114 | 115 | 110 | 111 | 182,800 |
| 2024/05/27 | 120 | 120 | 114 | 114 | 149,900 |
| 2024/05/24 | 119 | 120 | 116 | 118 | 190,200 |
| 2024/05/23 | 121 | 121 | 119 | 119 | 84,600 |
| 2024/05/22 | 122 | 123 | 120 | 120 | 114,500 |
| 2024/05/21 | 123 | 123 | 121 | 123 | 73,600 |
| 2024/05/20 | 123 | 126 | 123 | 123 | 114,500 |
| 2024/05/17 | 120 | 125 | 120 | 123 | 122,000 |
| 2024/05/16 | 124 | 124 | 121 | 121 | 152,000 |
| 2024/05/15 | 129 | 129 | 122 | 125 | 199,300 |
| 2024/05/14 | 130 | 131 | 128 | 128 | 90,200 |
| 2024/05/13 | 135 | 141 | 127 | 128 | 813,400 |
| 2024/05/10 | 124 | 124 | 122 | 123 | 130,400 |
| 2024/05/09 | 124 | 124 | 122 | 124 | 139,700 |
| 2024/05/08 | 121 | 125 | 121 | 124 | 106,400 |
| 2024/05/07 | 121 | 123 | 121 | 121 | 104,200 |
| 2024/05/02 | 121 | 122 | 120 | 120 | 44,100 |
| 2024/05/01 | 119 | 124 | 119 | 121 | 157,900 |
| 2024/04/30 | 120 | 120 | 118 | 119 | 123,200 |
| 2024/04/26 | 120 | 122 | 119 | 119 | 306,600 |
| 2024/04/25 | 123 | 124 | 120 | 120 | 179,200 |
| 2024/04/24 | 122 | 125 | 122 | 123 | 103,900 |
| 2024/04/23 | 124 | 124 | 122 | 122 | 96,800 |
| 2024/04/22 | 120 | 123 | 119 | 121 | 125,500 |
| 2024/04/19 | 123 | 124 | 118 | 120 | 305,900 |
| 2024/04/18 | 122 | 126 | 122 | 123 | 121,300 |
| 2024/04/17 | 126 | 126 | 121 | 121 | 257,500 |
| 2024/04/16 | 127 | 128 | 125 | 125 | 128,900 |
| 2024/04/15 | 129 | 129 | 127 | 127 | 40,700 |
| 2024/04/12 | 130 | 132 | 129 | 129 | 104,500 |
| 2024/04/11 | 128 | 131 | 128 | 129 | 96,200 |
| 2024/04/10 | 128 | 134 | 127 | 129 | 208,500 |
| 2024/04/09 | 128 | 129 | 126 | 128 | 60,400 |
| 2024/04/08 | 129 | 130 | 126 | 128 | 111,100 |
| 2024/04/05 | 126 | 129 | 125 | 129 | 96,800 |
| 2024/04/04 | 127 | 129 | 127 | 128 | 96,400 |
| 2024/04/03 | 124 | 128 | 123 | 127 | 283,600 |
| 2024/04/02 | 132 | 132 | 125 | 126 | 420,300 |
| 2024/04/01 | 134 | 135 | 130 | 131 | 201,200 |
| 2024/03/29 | 134 | 135 | 132 | 134 | 223,900 |
| 2024/03/28 | 130 | 134 | 129 | 134 | 194,900 |
| 2024/03/27 | 135 | 136 | 132 | 132 | 197,300 |
| 2024/03/26 | 135 | 136 | 132 | 135 | 206,600 |
| 2024/03/25 | 138 | 138 | 135 | 135 | 121,500 |
| 2024/03/22 | 136 | 138 | 134 | 138 | 143,600 |
| 2024/03/21 | 137 | 139 | 136 | 136 | 148,100 |
| 2024/03/19 | 140 | 140 | 134 | 136 | 234,100 |
| 2024/03/18 | 139 | 141 | 137 | 140 | 303,200 |
| 2024/03/15 | 137 | 143 | 134 | 136 | 425,400 |
| 2024/03/14 | 132 | 136 | 130 | 135 | 341,400 |
| 2024/03/13 | 134 | 137 | 132 | 134 | 274,600 |
| 2024/03/12 | 129 | 134 | 129 | 133 | 163,000 |
| 2024/03/11 | 131 | 131 | 127 | 129 | 277,800 |
| 2024/03/08 | 130 | 135 | 130 | 131 | 287,100 |
| 2024/03/07 | 135 | 136 | 131 | 131 | 298,700 |
| 2024/03/06 | 131 | 138 | 131 | 136 | 382,200 |
| 2024/03/05 | 127 | 132 | 125 | 131 | 446,800 |
| 2024/03/04 | 127 | 130 | 126 | 127 | 466,800 |
| 2024/03/01 | 135 | 136 | 128 | 128 | 623,500 |
| 2024/02/29 | 137 | 138 | 134 | 134 | 135,200 |
| 2024/02/28 | 133 | 141 | 133 | 137 | 465,000 |
| 2024/02/27 | 137 | 139 | 135 | 135 | 268,600 |
| 2024/02/26 | 137 | 141 | 134 | 137 | 551,700 |
| 2024/02/22 | 142 | 144 | 137 | 137 | 500,300 |
| 2024/02/21 | 148 | 149 | 139 | 141 | 851,400 |
| 2024/02/20 | 153 | 154 | 148 | 148 | 579,200 |
| 2024/02/19 | 151 | 153 | 150 | 151 | 220,100 |
| 2024/02/16 | 151 | 153 | 149 | 151 | 536,800 |
| 2024/02/15 | 155 | 156 | 151 | 151 | 323,400 |
| 2024/02/14 | 157 | 160 | 154 | 155 | 425,900 |
| 2024/02/13 | 165 | 166 | 158 | 159 | 762,500 |
| 2024/02/09 | 161 | 182 | 161 | 167 | 2,701,200 |
| 2024/02/08 | 155 | 166 | 150 | 163 | 1,867,200 |
| 2024/02/07 | 184 | 184 | 153 | 153 | 3,792,900 |
| 2024/02/06 | 162 | 162 | 158 | 159 | 578,400 |
| 2024/02/05 | 158 | 165 | 156 | 164 | 325,100 |
| 2024/02/02 | 161 | 162 | 156 | 157 | 247,100 |
| 2024/02/01 | 160 | 161 | 157 | 159 | 260,300 |
| 2024/01/31 | 156 | 159 | 153 | 158 | 321,600 |
| 2024/01/30 | 156 | 160 | 155 | 156 | 420,600 |
| 2024/01/29 | 153 | 158 | 153 | 158 | 253,300 |
| 2024/01/26 | 154 | 159 | 153 | 154 | 516,300 |
| 2024/01/25 | 161 | 161 | 154 | 155 | 1,012,300 |
| 2024/01/24 | 160 | 163 | 158 | 161 | 487,800 |
| 2024/01/23 | 167 | 170 | 162 | 163 | 725,000 |
| 2024/01/22 | 172 | 173 | 166 | 169 | 562,800 |
| 2024/01/19 | 178 | 178 | 174 | 174 | 215,200 |
| 2024/01/18 | 175 | 179 | 173 | 177 | 245,000 |
| 2024/01/17 | 176 | 177 | 172 | 175 | 329,800 |
| 2024/01/16 | 179 | 181 | 176 | 176 | 294,500 |
| 2024/01/15 | 181 | 183 | 179 | 180 | 261,900 |
| 2024/01/12 | 185 | 190 | 177 | 180 | 583,300 |
| 2024/01/11 | 192 | 193 | 184 | 184 | 467,500 |
| 2024/01/10 | 184 | 195 | 183 | 192 | 626,900 |
| 2024/01/09 | 177 | 186 | 176 | 184 | 746,900 |
| 2024/01/05 | 177 | 179 | 172 | 176 | 426,800 |
| 2024/01/04 | 176 | 177 | 173 | 175 | 453,000 |