7918 (株)ヴィア・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 136 | 137 | 135 | 137 | 164,300 | 137 |
| 2024-11-20 | 136 | 138 | 135 | 136 | 233,400 | 136 |
| 2024-11-19 | 134 | 137 | 132 | 136 | 327,000 | 136 |
| 2024-11-18 | 129 | 139 | 129 | 132 | 688,000 | 132 |
| 2024-11-15 | 131 | 135 | 127 | 127 | 563,500 | 127 |
| 2024-11-14 | 140 | 141 | 128 | 130 | 1,210,500 | 130 |
| 2024-11-13 | 136 | 144 | 124 | 131 | 7,196,200 | 131 |
| 2024-11-12 | 115 | 117 | 114 | 116 | 195,200 | 116 |
| 2024-11-11 | 113 | 115 | 111 | 115 | 75,400 | 115 |
| 2024-11-08 | 112 | 114 | 111 | 113 | 76,700 | 113 |
| 2024-11-07 | 113 | 113 | 110 | 112 | 123,800 | 112 |
| 2024-11-06 | 114 | 117 | 110 | 110 | 227,700 | 110 |
| 2024-11-05 | 115 | 115 | 110 | 113 | 175,100 | 113 |
| 2024-11-01 | 110 | 115 | 110 | 115 | 236,800 | 115 |
| 2024-10-31 | 114 | 116 | 108 | 113 | 647,000 | 113 |
| 2024-10-30 | 114 | 130 | 111 | 113 | 4,770,900 | 113 |
| 2024-10-29 | 101 | 103 | 101 | 102 | 66,600 | 102 |
| 2024-10-28 | 99 | 102 | 99 | 101 | 67,600 | 101 |
| 2024-10-25 | 101 | 101 | 99 | 100 | 121,200 | 100 |
| 2024-10-24 | 101 | 102 | 100 | 101 | 68,600 | 101 |
| 2024-10-23 | 103 | 103 | 100 | 100 | 91,300 | 100 |
| 2024-10-22 | 103 | 104 | 101 | 103 | 143,000 | 103 |
| 2024-10-21 | 103 | 104 | 102 | 104 | 33,600 | 104 |
| 2024-10-18 | 102 | 103 | 102 | 103 | 36,600 | 103 |
| 2024-10-17 | 103 | 104 | 102 | 102 | 28,600 | 102 |
| 2024-10-16 | 103 | 104 | 103 | 103 | 40,000 | 103 |
| 2024-10-15 | 102 | 104 | 102 | 103 | 32,300 | 103 |
| 2024-10-11 | 104 | 104 | 102 | 102 | 48,200 | 102 |
| 2024-10-10 | 104 | 104 | 102 | 104 | 104,600 | 104 |
| 2024-10-09 | 104 | 105 | 104 | 104 | 26,600 | 104 |
| 2024-10-08 | 106 | 106 | 104 | 104 | 52,300 | 104 |
| 2024-10-07 | 105 | 106 | 104 | 106 | 50,000 | 106 |
| 2024-10-04 | 106 | 107 | 104 | 104 | 88,300 | 104 |
| 2024-10-03 | 105 | 106 | 104 | 106 | 63,200 | 106 |
| 2024-10-02 | 104 | 105 | 103 | 104 | 56,300 | 104 |
| 2024-10-01 | 104 | 106 | 103 | 104 | 81,300 | 104 |
| 2024-09-30 | 104 | 105 | 103 | 103 | 142,100 | 103 |
| 2024-09-27 | 105 | 106 | 104 | 105 | 183,500 | 105 |
| 2024-09-26 | 105 | 106 | 105 | 105 | 73,900 | 105 |
| 2024-09-25 | 106 | 107 | 105 | 105 | 44,700 | 105 |
| 2024-09-24 | 108 | 108 | 105 | 106 | 137,800 | 106 |
| 2024-09-20 | 107 | 109 | 107 | 108 | 62,800 | 108 |
| 2024-09-19 | 108 | 110 | 107 | 107 | 64,200 | 107 |
| 2024-09-18 | 106 | 109 | 106 | 106 | 93,100 | 106 |
| 2024-09-17 | 107 | 108 | 104 | 105 | 105,500 | 105 |
| 2024-09-13 | 107 | 108 | 107 | 107 | 35,000 | 107 |
| 2024-09-12 | 106 | 108 | 105 | 108 | 139,000 | 108 |
| 2024-09-11 | 108 | 108 | 103 | 105 | 147,200 | 105 |
| 2024-09-10 | 107 | 109 | 107 | 108 | 36,500 | 108 |
| 2024-09-09 | 107 | 110 | 105 | 107 | 195,700 | 107 |
| 2024-09-06 | 111 | 111 | 107 | 108 | 185,400 | 108 |
| 2024-09-05 | 108 | 112 | 108 | 111 | 88,100 | 111 |
| 2024-09-04 | 111 | 113 | 108 | 108 | 279,200 | 108 |
| 2024-09-03 | 112 | 114 | 112 | 113 | 29,100 | 113 |
| 2024-09-02 | 114 | 114 | 112 | 112 | 93,500 | 112 |
| 2024-08-30 | 114 | 115 | 113 | 113 | 51,900 | 113 |
| 2024-08-29 | 115 | 115 | 113 | 115 | 58,200 | 115 |
| 2024-08-28 | 117 | 118 | 114 | 115 | 71,600 | 115 |
| 2024-08-27 | 113 | 118 | 113 | 116 | 146,400 | 116 |
| 2024-08-26 | 113 | 114 | 112 | 113 | 71,700 | 113 |
| 2024-08-23 | 113 | 113 | 111 | 111 | 78,200 | 111 |
| 2024-08-22 | 114 | 114 | 111 | 113 | 116,100 | 113 |
| 2024-08-21 | 113 | 114 | 113 | 113 | 37,800 | 113 |
| 2024-08-20 | 113 | 116 | 111 | 115 | 250,000 | 115 |
| 2024-08-19 | 113 | 115 | 112 | 114 | 124,200 | 114 |
| 2024-08-16 | 115 | 116 | 111 | 111 | 220,000 | 111 |
| 2024-08-15 | 112 | 115 | 111 | 115 | 119,400 | 115 |
| 2024-08-14 | 112 | 112 | 110 | 111 | 137,000 | 111 |
| 2024-08-13 | 112 | 112 | 107 | 110 | 331,500 | 110 |
| 2024-08-09 | 116 | 118 | 110 | 112 | 372,100 | 112 |
| 2024-08-08 | 112 | 117 | 112 | 114 | 275,200 | 114 |
| 2024-08-07 | 105 | 120 | 105 | 113 | 355,800 | 113 |
| 2024-08-06 | 109 | 112 | 105 | 108 | 393,500 | 108 |
| 2024-08-05 | 113 | 115 | 99 | 100 | 746,500 | 100 |
| 2024-08-02 | 121 | 122 | 115 | 119 | 448,600 | 119 |
| 2024-08-01 | 127 | 127 | 123 | 124 | 181,700 | 124 |
| 2024-07-31 | 123 | 127 | 121 | 127 | 168,100 | 127 |
| 2024-07-30 | 127 | 127 | 122 | 122 | 315,800 | 122 |
| 2024-07-29 | 123 | 127 | 123 | 127 | 127,200 | 127 |
| 2024-07-26 | 122 | 123 | 121 | 122 | 93,900 | 122 |
| 2024-07-25 | 120 | 124 | 120 | 122 | 186,900 | 122 |
| 2024-07-24 | 126 | 127 | 123 | 123 | 118,800 | 123 |
| 2024-07-23 | 125 | 127 | 124 | 125 | 158,400 | 125 |
| 2024-07-22 | 124 | 125 | 121 | 125 | 309,100 | 125 |
| 2024-07-19 | 127 | 127 | 124 | 124 | 221,800 | 124 |
| 2024-07-18 | 130 | 130 | 126 | 127 | 272,000 | 127 |
| 2024-07-17 | 129 | 132 | 129 | 131 | 54,200 | 131 |
| 2024-07-16 | 132 | 132 | 129 | 129 | 120,100 | 129 |
| 2024-07-12 | 131 | 133 | 129 | 130 | 174,300 | 130 |
| 2024-07-11 | 131 | 133 | 127 | 133 | 356,900 | 133 |
| 2024-07-10 | 134 | 139 | 130 | 131 | 341,200 | 131 |
| 2024-07-09 | 137 | 138 | 130 | 133 | 545,600 | 133 |
| 2024-07-08 | 133 | 141 | 133 | 138 | 715,600 | 138 |
| 2024-07-05 | 136 | 137 | 131 | 131 | 465,400 | 131 |
| 2024-07-04 | 130 | 138 | 128 | 136 | 675,000 | 136 |
| 2024-07-03 | 130 | 134 | 126 | 127 | 383,100 | 127 |
| 2024-07-02 | 123 | 136 | 123 | 132 | 1,120,200 | 132 |
| 2024-07-01 | 129 | 129 | 121 | 121 | 505,500 | 121 |
| 2024-06-28 | 122 | 132 | 121 | 128 | 1,422,400 | 128 |
| 2024-06-27 | 114 | 124 | 113 | 118 | 439,700 | 118 |
| 2024-06-26 | 113 | 114 | 112 | 114 | 40,000 | 114 |
| 2024-06-25 | 111 | 114 | 111 | 113 | 74,900 | 113 |
| 2024-06-24 | 111 | 113 | 111 | 111 | 76,300 | 111 |
| 2024-06-21 | 111 | 113 | 111 | 112 | 110,800 | 112 |
| 2024-06-20 | 110 | 112 | 110 | 112 | 42,000 | 112 |
| 2024-06-19 | 111 | 112 | 109 | 110 | 157,100 | 110 |
| 2024-06-18 | 110 | 113 | 110 | 112 | 99,500 | 112 |
| 2024-06-17 | 112 | 112 | 110 | 110 | 94,800 | 110 |
| 2024-06-14 | 111 | 113 | 111 | 112 | 76,600 | 112 |
| 2024-06-13 | 113 | 113 | 111 | 111 | 51,800 | 111 |
| 2024-06-12 | 113 | 115 | 113 | 113 | 36,900 | 113 |
| 2024-06-11 | 115 | 115 | 112 | 114 | 117,300 | 114 |
| 2024-06-10 | 113 | 115 | 113 | 114 | 59,400 | 114 |
| 2024-06-07 | 110 | 114 | 110 | 112 | 73,400 | 112 |
| 2024-06-06 | 114 | 114 | 110 | 110 | 88,500 | 110 |
| 2024-06-05 | 112 | 113 | 111 | 113 | 81,200 | 113 |
| 2024-06-04 | 114 | 114 | 111 | 111 | 62,600 | 111 |
| 2024-06-03 | 113 | 115 | 113 | 113 | 63,000 | 113 |
| 2024-05-31 | 111 | 114 | 111 | 113 | 85,000 | 113 |
| 2024-05-30 | 106 | 112 | 106 | 110 | 168,700 | 110 |
| 2024-05-29 | 113 | 113 | 106 | 107 | 237,000 | 107 |
| 2024-05-28 | 114 | 115 | 110 | 111 | 182,800 | 111 |
| 2024-05-27 | 120 | 120 | 114 | 114 | 149,900 | 114 |
| 2024-05-24 | 119 | 120 | 116 | 118 | 190,200 | 118 |
| 2024-05-23 | 121 | 121 | 119 | 119 | 84,600 | 119 |
| 2024-05-22 | 122 | 123 | 120 | 120 | 114,500 | 120 |
| 2024-05-21 | 123 | 123 | 121 | 123 | 73,600 | 123 |
| 2024-05-20 | 123 | 126 | 123 | 123 | 114,500 | 123 |
| 2024-05-17 | 120 | 125 | 120 | 123 | 122,000 | 123 |
| 2024-05-16 | 124 | 124 | 121 | 121 | 152,000 | 121 |
| 2024-05-15 | 129 | 129 | 122 | 125 | 199,300 | 125 |
| 2024-05-14 | 130 | 131 | 128 | 128 | 90,200 | 128 |
| 2024-05-13 | 135 | 141 | 127 | 128 | 813,400 | 128 |
| 2024-05-10 | 124 | 124 | 122 | 123 | 130,400 | 123 |
| 2024-05-09 | 124 | 124 | 122 | 124 | 139,700 | 124 |
| 2024-05-08 | 121 | 125 | 121 | 124 | 106,400 | 124 |
| 2024-05-07 | 121 | 123 | 121 | 121 | 104,200 | 121 |
| 2024-05-02 | 121 | 122 | 120 | 120 | 44,100 | 120 |
| 2024-05-01 | 119 | 124 | 119 | 121 | 157,900 | 121 |
| 2024-04-30 | 120 | 120 | 118 | 119 | 123,200 | 119 |
| 2024-04-26 | 120 | 122 | 119 | 119 | 306,600 | 119 |
| 2024-04-25 | 123 | 124 | 120 | 120 | 179,200 | 120 |
| 2024-04-24 | 122 | 125 | 122 | 123 | 103,900 | 123 |
| 2024-04-23 | 124 | 124 | 122 | 122 | 96,800 | 122 |
| 2024-04-22 | 120 | 123 | 119 | 121 | 125,500 | 121 |
| 2024-04-19 | 123 | 124 | 118 | 120 | 305,900 | 120 |
| 2024-04-18 | 122 | 126 | 122 | 123 | 121,300 | 123 |
| 2024-04-17 | 126 | 126 | 121 | 121 | 257,500 | 121 |
| 2024-04-16 | 127 | 128 | 125 | 125 | 128,900 | 125 |
| 2024-04-15 | 129 | 129 | 127 | 127 | 40,700 | 127 |
| 2024-04-12 | 130 | 132 | 129 | 129 | 104,500 | 129 |
| 2024-04-11 | 128 | 131 | 128 | 129 | 96,200 | 129 |
| 2024-04-10 | 128 | 134 | 127 | 129 | 208,500 | 129 |
| 2024-04-09 | 128 | 129 | 126 | 128 | 60,400 | 128 |
| 2024-04-08 | 129 | 130 | 126 | 128 | 111,100 | 128 |
| 2024-04-05 | 126 | 129 | 125 | 129 | 96,800 | 129 |
| 2024-04-04 | 127 | 129 | 127 | 128 | 96,400 | 128 |
| 2024-04-03 | 124 | 128 | 123 | 127 | 283,600 | 127 |
| 2024-04-02 | 132 | 132 | 125 | 126 | 420,300 | 126 |
| 2024-04-01 | 134 | 135 | 130 | 131 | 201,200 | 131 |
| 2024-03-29 | 134 | 135 | 132 | 134 | 223,900 | 134 |
| 2024-03-28 | 130 | 134 | 129 | 134 | 194,900 | 134 |
| 2024-03-27 | 135 | 136 | 132 | 132 | 197,300 | 132 |
| 2024-03-26 | 135 | 136 | 132 | 135 | 206,600 | 135 |
| 2024-03-25 | 138 | 138 | 135 | 135 | 121,500 | 135 |
| 2024-03-22 | 136 | 138 | 134 | 138 | 143,600 | 138 |
| 2024-03-21 | 137 | 139 | 136 | 136 | 148,100 | 136 |
| 2024-03-19 | 140 | 140 | 134 | 136 | 234,100 | 136 |
| 2024-03-18 | 139 | 141 | 137 | 140 | 303,200 | 140 |
| 2024-03-15 | 137 | 143 | 134 | 136 | 425,400 | 136 |
| 2024-03-14 | 132 | 136 | 130 | 135 | 341,400 | 135 |
| 2024-03-13 | 134 | 137 | 132 | 134 | 274,600 | 134 |
| 2024-03-12 | 129 | 134 | 129 | 133 | 163,000 | 133 |
| 2024-03-11 | 131 | 131 | 127 | 129 | 277,800 | 129 |
| 2024-03-08 | 130 | 135 | 130 | 131 | 287,100 | 131 |
| 2024-03-07 | 135 | 136 | 131 | 131 | 298,700 | 131 |
| 2024-03-06 | 131 | 138 | 131 | 136 | 382,200 | 136 |
| 2024-03-05 | 127 | 132 | 125 | 131 | 446,800 | 131 |
| 2024-03-04 | 127 | 130 | 126 | 127 | 466,800 | 127 |
| 2024-03-01 | 135 | 136 | 128 | 128 | 623,500 | 128 |
| 2024-02-29 | 137 | 138 | 134 | 134 | 135,200 | 134 |
| 2024-02-28 | 133 | 141 | 133 | 137 | 465,000 | 137 |
| 2024-02-27 | 137 | 139 | 135 | 135 | 268,600 | 135 |
| 2024-02-26 | 137 | 141 | 134 | 137 | 551,700 | 137 |
| 2024-02-22 | 142 | 144 | 137 | 137 | 500,300 | 137 |
| 2024-02-21 | 148 | 149 | 139 | 141 | 851,400 | 141 |
| 2024-02-20 | 153 | 154 | 148 | 148 | 579,200 | 148 |
| 2024-02-19 | 151 | 153 | 150 | 151 | 220,100 | 151 |
| 2024-02-16 | 151 | 153 | 149 | 151 | 536,800 | 151 |
| 2024-02-15 | 155 | 156 | 151 | 151 | 323,400 | 151 |
| 2024-02-14 | 157 | 160 | 154 | 155 | 425,900 | 155 |
| 2024-02-13 | 165 | 166 | 158 | 159 | 762,500 | 159 |
| 2024-02-09 | 161 | 182 | 161 | 167 | 2,701,200 | 167 |
| 2024-02-08 | 155 | 166 | 150 | 163 | 1,867,200 | 163 |
| 2024-02-07 | 184 | 184 | 153 | 153 | 3,792,900 | 153 |
| 2024-02-06 | 162 | 162 | 158 | 159 | 578,400 | 159 |
| 2024-02-05 | 158 | 165 | 156 | 164 | 325,100 | 164 |
| 2024-02-02 | 161 | 162 | 156 | 157 | 247,100 | 157 |
| 2024-02-01 | 160 | 161 | 157 | 159 | 260,300 | 159 |
| 2024-01-31 | 156 | 159 | 153 | 158 | 321,600 | 158 |
| 2024-01-30 | 156 | 160 | 155 | 156 | 420,600 | 156 |
| 2024-01-29 | 153 | 158 | 153 | 158 | 253,300 | 158 |
| 2024-01-26 | 154 | 159 | 153 | 154 | 516,300 | 154 |
| 2024-01-25 | 161 | 161 | 154 | 155 | 1,012,300 | 155 |
| 2024-01-24 | 160 | 163 | 158 | 161 | 487,800 | 161 |
| 2024-01-23 | 167 | 170 | 162 | 163 | 725,000 | 163 |
| 2024-01-22 | 172 | 173 | 166 | 169 | 562,800 | 169 |
| 2024-01-19 | 178 | 178 | 174 | 174 | 215,200 | 174 |
| 2024-01-18 | 175 | 179 | 173 | 177 | 245,000 | 177 |
| 2024-01-17 | 176 | 177 | 172 | 175 | 329,800 | 175 |
| 2024-01-16 | 179 | 181 | 176 | 176 | 294,500 | 176 |
| 2024-01-15 | 181 | 183 | 179 | 180 | 261,900 | 180 |
| 2024-01-12 | 185 | 190 | 177 | 180 | 583,300 | 180 |
| 2024-01-11 | 192 | 193 | 184 | 184 | 467,500 | 184 |
| 2024-01-10 | 184 | 195 | 183 | 192 | 626,900 | 192 |
| 2024-01-09 | 177 | 186 | 176 | 184 | 746,900 | 184 |
| 2024-01-05 | 177 | 179 | 172 | 176 | 426,800 | 176 |
| 2024-01-04 | 176 | 177 | 173 | 175 | 453,000 | 175 |
分割・併合履歴 ： なし
