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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
