7918 (株)ヴィア・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 107 | 108 | 106 | 106 | 106,000 | 106 |
| 2025-05-19 | 107 | 108 | 106 | 106 | 64,900 | 106 |
| 2025-05-16 | 106 | 107 | 105 | 106 | 94,200 | 106 |
| 2025-05-15 | 107 | 107 | 105 | 105 | 94,700 | 105 |
| 2025-05-14 | 108 | 109 | 106 | 106 | 340,600 | 106 |
| 2025-05-13 | 112 | 112 | 109 | 110 | 190,200 | 110 |
| 2025-05-12 | 111 | 112 | 110 | 112 | 156,200 | 112 |
| 2025-05-09 | 108 | 110 | 108 | 110 | 72,500 | 110 |
| 2025-05-08 | 108 | 109 | 107 | 108 | 206,800 | 108 |
| 2025-05-07 | 109 | 110 | 108 | 108 | 247,200 | 108 |
| 2025-05-02 | 110 | 110 | 108 | 108 | 240,300 | 108 |
| 2025-05-01 | 109 | 110 | 109 | 110 | 84,400 | 110 |
| 2025-04-30 | 110 | 117 | 107 | 108 | 4,157,200 | 108 |
| 2025-04-28 | 110 | 115 | 107 | 108 | 1,903,300 | 108 |
| 2025-04-25 | 111 | 111 | 109 | 110 | 68,200 | 110 |
| 2025-04-24 | 112 | 119 | 109 | 109 | 1,372,700 | 109 |
| 2025-04-23 | 111 | 115 | 107 | 111 | 1,305,300 | 111 |
| 2025-04-22 | 110 | 110 | 108 | 110 | 121,500 | 110 |
| 2025-04-21 | 110 | 115 | 107 | 110 | 1,915,700 | 110 |
| 2025-04-18 | 108 | 110 | 107 | 108 | 117,400 | 108 |
| 2025-04-17 | 108 | 108 | 106 | 107 | 132,800 | 107 |
| 2025-04-16 | 108 | 110 | 107 | 107 | 103,800 | 107 |
| 2025-04-15 | 108 | 120 | 104 | 110 | 1,275,100 | 110 |
| 2025-04-14 | 111 | 111 | 107 | 108 | 146,500 | 108 |
| 2025-04-11 | 106 | 110 | 106 | 110 | 81,800 | 110 |
| 2025-04-10 | 110 | 111 | 108 | 109 | 121,700 | 109 |
| 2025-04-09 | 105 | 105 | 100 | 104 | 219,300 | 104 |
| 2025-04-08 | 104 | 107 | 101 | 107 | 358,700 | 107 |
| 2025-04-07 | 99 | 100 | 95 | 98 | 563,200 | 98 |
| 2025-04-04 | 107 | 109 | 101 | 104 | 531,200 | 104 |
| 2025-04-03 | 110 | 113 | 106 | 109 | 438,000 | 109 |
| 2025-04-02 | 116 | 116 | 112 | 112 | 294,600 | 112 |
| 2025-04-01 | 119 | 119 | 116 | 116 | 169,800 | 116 |
| 2025-03-31 | 120 | 120 | 117 | 117 | 251,600 | 117 |
| 2025-03-28 | 120 | 121 | 118 | 120 | 309,300 | 120 |
| 2025-03-27 | 127 | 127 | 124 | 124 | 319,400 | 124 |
| 2025-03-26 | 126 | 127 | 126 | 126 | 207,400 | 126 |
| 2025-03-25 | 128 | 128 | 125 | 125 | 229,500 | 125 |
| 2025-03-24 | 128 | 128 | 126 | 126 | 188,700 | 126 |
| 2025-03-21 | 130 | 130 | 127 | 127 | 198,100 | 127 |
| 2025-03-19 | 130 | 131 | 128 | 129 | 123,200 | 129 |
| 2025-03-18 | 130 | 132 | 129 | 129 | 158,200 | 129 |
| 2025-03-17 | 128 | 130 | 127 | 130 | 108,800 | 130 |
| 2025-03-14 | 127 | 128 | 126 | 127 | 58,600 | 127 |
| 2025-03-13 | 127 | 128 | 126 | 126 | 81,800 | 126 |
| 2025-03-12 | 127 | 127 | 126 | 127 | 54,400 | 127 |
| 2025-03-11 | 125 | 126 | 123 | 126 | 53,900 | 126 |
| 2025-03-10 | 125 | 127 | 124 | 125 | 98,200 | 125 |
| 2025-03-07 | 125 | 126 | 122 | 123 | 181,800 | 123 |
| 2025-03-06 | 123 | 125 | 122 | 125 | 130,000 | 125 |
| 2025-03-05 | 122 | 123 | 121 | 121 | 89,500 | 121 |
| 2025-03-04 | 122 | 123 | 121 | 121 | 127,100 | 121 |
| 2025-03-03 | 123 | 124 | 121 | 122 | 93,200 | 122 |
| 2025-02-28 | 121 | 124 | 119 | 121 | 336,500 | 121 |
| 2025-02-27 | 122 | 122 | 121 | 121 | 113,400 | 121 |
| 2025-02-26 | 122 | 123 | 121 | 121 | 73,800 | 121 |
| 2025-02-25 | 122 | 124 | 121 | 121 | 218,200 | 121 |
| 2025-02-21 | 122 | 123 | 121 | 121 | 84,900 | 121 |
| 2025-02-20 | 123 | 124 | 121 | 121 | 171,500 | 121 |
| 2025-02-19 | 124 | 124 | 122 | 123 | 48,800 | 123 |
| 2025-02-18 | 122 | 124 | 121 | 123 | 200,500 | 123 |
| 2025-02-17 | 124 | 124 | 121 | 121 | 423,400 | 121 |
| 2025-02-14 | 127 | 127 | 124 | 125 | 249,600 | 125 |
| 2025-02-13 | 127 | 128 | 125 | 126 | 469,400 | 126 |
| 2025-02-12 | 132 | 133 | 128 | 131 | 432,500 | 131 |
| 2025-02-10 | 129 | 132 | 127 | 131 | 397,500 | 131 |
| 2025-02-07 | 129 | 130 | 128 | 129 | 181,900 | 129 |
| 2025-02-06 | 128 | 130 | 128 | 128 | 127,300 | 128 |
| 2025-02-05 | 130 | 130 | 127 | 128 | 196,900 | 128 |
| 2025-02-04 | 131 | 131 | 128 | 129 | 140,300 | 129 |
| 2025-02-03 | 132 | 132 | 128 | 129 | 256,600 | 129 |
| 2025-01-31 | 132 | 135 | 132 | 132 | 100,000 | 132 |
| 2025-01-30 | 132 | 135 | 130 | 130 | 642,700 | 130 |
| 2025-01-29 | 136 | 136 | 132 | 132 | 165,900 | 132 |
| 2025-01-28 | 134 | 136 | 134 | 134 | 143,600 | 134 |
| 2025-01-27 | 134 | 135 | 133 | 134 | 62,800 | 134 |
| 2025-01-24 | 132 | 134 | 132 | 134 | 102,300 | 134 |
| 2025-01-23 | 131 | 132 | 130 | 132 | 67,800 | 132 |
| 2025-01-22 | 132 | 133 | 130 | 130 | 84,000 | 130 |
| 2025-01-21 | 132 | 132 | 129 | 130 | 90,000 | 130 |
| 2025-01-20 | 127 | 131 | 127 | 131 | 116,000 | 131 |
| 2025-01-17 | 128 | 130 | 127 | 127 | 119,400 | 127 |
| 2025-01-16 | 132 | 132 | 127 | 127 | 317,200 | 127 |
| 2025-01-15 | 132 | 134 | 130 | 131 | 128,600 | 131 |
| 2025-01-14 | 133 | 134 | 131 | 132 | 198,400 | 132 |
| 2025-01-10 | 135 | 137 | 133 | 134 | 130,300 | 134 |
| 2025-01-09 | 135 | 138 | 134 | 135 | 146,500 | 135 |
| 2025-01-08 | 138 | 138 | 135 | 136 | 169,900 | 136 |
| 2025-01-07 | 137 | 139 | 135 | 139 | 207,000 | 139 |
| 2025-01-06 | 135 | 140 | 133 | 136 | 571,300 | 136 |
分割・併合履歴 ： なし