7918 (株)ヴィア・ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	751	751	742	748	105,500	748
2017-12-28	754	754	738	751	100,500	751
2017-12-27	718	754	718	754	263,500	754
2017-12-26	729	731	714	717	361,500	717
2017-12-25	740	742	727	732	304,900	732
2017-12-22	742	744	740	741	114,500	741
2017-12-21	746	748	741	742	96,500	742
2017-12-20	752	752	745	746	121,300	746
2017-12-19	754	754	750	750	108,900	750
2017-12-18	763	767	751	752	127,900	752
2017-12-15	764	764	755	763	130,300	763
2017-12-14	757	767	756	763	145,000	763
2017-12-13	760	760	752	757	105,200	757
2017-12-12	754	759	751	758	142,100	758
2017-12-11	750	754	743	751	167,200	751
2017-12-08	749	756	746	750	135,800	750
2017-12-07	742	752	741	749	124,500	749
2017-12-06	744	745	736	736	147,600	736
2017-12-05	743	747	742	744	82,100	744
2017-12-04	751	753	744	744	110,800	744
2017-12-01	756	758	746	747	121,300	747
2017-11-30	745	758	743	753	160,900	753
2017-11-29	744	747	742	745	102,300	745
2017-11-28	741	745	739	741	86,200	741
2017-11-27	749	749	741	741	102,200	741
2017-11-24	728	748	725	744	152,800	744
2017-11-22	745	745	728	728	113,800	728
2017-11-21	728	747	725	742	122,200	742
2017-11-20	745	745	727	728	136,700	728
2017-11-17	727	755	727	748	234,000	748
2017-11-16	700	724	689	715	309,400	715
2017-11-15	731	732	703	704	339,300	704
2017-11-13	768	769	760	761	177,400	761
2017-11-10	776	777	761	767	302,700	767
2017-11-09	820	820	778	778	674,100	778
2017-11-08	825	826	823	824	51,900	824
2017-11-07	822	826	822	825	93,800	825
2017-11-06	823	826	822	823	73,700	823
2017-11-02	826	827	821	823	136,900	823
2017-11-01	828	829	824	826	74,500	826
2017-10-31	825	828	823	826	73,000	826
2017-10-30	825	827	822	826	223,800	826
2017-10-27	822	826	821	825	76,400	825
2017-10-26	825	825	821	822	78,400	822
2017-10-25	824	827	823	825	64,700	825
2017-10-24	824	826	823	824	82,300	824
2017-10-23	824	826	823	826	61,500	826
2017-10-20	823	825	822	824	41,400	824
2017-10-19	825	826	822	823	69,600	823
2017-10-18	830	832	822	824	126,100	824
2017-10-17	832	833	829	829	63,000	829
2017-10-16	832	838	830	830	121,300	830
2017-10-13	827	832	827	829	116,300	829
2017-10-12	824	828	823	827	98,500	827
2017-10-11	824	826	822	824	63,200	824
2017-10-10	822	826	821	825	74,300	825
2017-10-06	826	826	821	824	66,100	824
2017-10-05	824	827	823	826	72,100	826
2017-10-04	829	830	822	824	107,600	824
2017-10-03	826	832	824	827	132,900	827
2017-10-02	823	826	819	825	204,500	825
2017-09-29	821	828	821	822	113,000	822
2017-09-28	828	828	820	821	222,600	821
2017-09-27	820	832	820	826	462,100	826
2017-09-26	859	875	859	866	405,600	866
2017-09-25	869	869	856	860	252,600	860
2017-09-22	865	870	865	866	128,500	866
2017-09-21	864	869	860	869	171,600	869
2017-09-20	864	865	861	864	111,800	864
2017-09-19	865	866	860	864	139,700	864
2017-09-15	868	868	859	865	127,200	865
2017-09-14	864	870	860	868	104,700	868
2017-09-13	854	865	852	865	101,600	865
2017-09-12	862	863	851	853	151,900	853
2017-09-11	854	864	853	860	103,800	860
2017-09-08	860	860	852	853	129,000	853
2017-09-07	868	872	858	860	162,500	860
2017-09-06	870	871	865	869	147,800	869
2017-09-05	883	886	874	877	91,200	877
2017-09-04	897	897	880	882	138,100	882
2017-09-01	897	898	893	897	88,700	897
2017-08-31	888	895	886	895	148,300	895
2017-08-30	879	885	877	885	119,500	885
2017-08-29	870	877	867	877	142,500	877
2017-08-28	866	871	864	871	122,000	871
2017-08-25	871	872	865	866	104,400	866
2017-08-24	879	880	870	870	111,600	870
2017-08-23	882	883	878	879	93,900	879
2017-08-22	894	894	879	880	147,300	880
2017-08-21	887	893	886	893	66,000	893
2017-08-18	889	891	878	887	151,700	887
2017-08-17	881	900	878	895	182,000	895
2017-08-16	900	900	878	881	326,300	881
2017-08-15	916	917	900	901	247,400	901
2017-08-14	931	932	915	917	178,700	917
2017-08-10	962	964	935	940	281,200	940
2017-08-09	970	974	963	968	113,200	968
2017-08-08	969	970	967	970	50,800	970
2017-08-07	968	971	966	969	79,000	969
2017-08-04	969	969	965	967	59,700	967
2017-08-03	967	971	965	970	55,900	970
2017-08-02	965	971	965	967	54,000	967
2017-08-01	970	973	962	965	75,300	965
2017-07-31	975	975	966	967	69,500	967
2017-07-28	977	978	972	977	61,000	977
2017-07-27	975	982	975	977	89,600	977
2017-07-26	971	976	968	976	61,300	976
2017-07-25	970	972	968	971	40,500	971
2017-07-24	965	970	964	970	47,900	970
2017-07-21	964	966	960	965	68,500	965
2017-07-20	966	968	962	964	144,800	964
2017-07-19	972	979	970	971	78,700	971
2017-07-18	969	976	967	975	87,200	975
2017-07-14	973	973	967	969	65,600	969
2017-07-13	967	972	967	970	46,600	970
2017-07-12	968	969	966	967	55,700	967
2017-07-11	968	969	965	967	38,800	967
2017-07-10	967	971	966	966	66,900	966
2017-07-07	971	974	966	966	80,200	966
2017-07-06	968	977	967	975	75,500	975
2017-07-05	970	971	965	970	83,600	970
2017-07-04	973	977	970	970	108,600	970
2017-07-03	972	976	969	974	106,500	974
2017-06-30	978	978	971	977	66,400	977
2017-06-29	975	982	969	982	71,300	982
2017-06-28	980	980	971	974	80,100	974
2017-06-27	972	980	970	979	90,400	979
2017-06-26	970	976	967	972	62,600	972
2017-06-23	969	969	963	967	56,000	967
2017-06-22	966	969	963	965	48,200	965
2017-06-21	968	970	965	965	70,300	965
2017-06-20	970	974	969	969	60,700	969
2017-06-19	975	980	967	968	76,200	968
2017-06-16	975	977	972	974	49,800	974
2017-06-15	970	979	970	972	51,300	972
2017-06-14	974	977	971	971	42,600	971
2017-06-13	968	979	967	971	66,300	971
2017-06-12	972	973	961	964	98,700	964
2017-06-09	978	983	972	974	69,100	974
2017-06-08	977	995	976	977	146,700	977
2017-06-07	961	984	961	977	113,300	977
2017-06-06	972	977	961	965	74,300	965
2017-06-05	962	973	958	971	93,500	971
2017-06-02	963	968	961	963	83,800	963
2017-06-01	957	964	955	963	79,000	963
2017-05-31	955	958	951	952	49,000	952
2017-05-30	954	963	953	955	77,800	955
2017-05-29	950	955	947	954	60,800	954
2017-05-26	964	964	950	950	85,900	950
2017-05-25	964	969	958	958	73,000	958
2017-05-24	973	974	959	962	109,000	962
2017-05-23	956	976	955	972	149,800	972
2017-05-22	955	958	950	954	100,400	954
2017-05-19	939	956	935	955	181,000	955
2017-05-18	950	950	936	944	207,100	944
2017-05-17	965	967	950	957	340,500	957
2017-05-16	982	983	968	969	328,500	969
2017-05-15	966	985	963	985	975,100	985
2017-05-12	1,119	1,124	1,115	1,116	30,700	1,116
2017-05-11	1,125	1,130	1,120	1,120	32,000	1,120
2017-05-10	1,130	1,131	1,123	1,124	31,900	1,124
2017-05-09	1,130	1,135	1,127	1,127	34,600	1,127
2017-05-08	1,120	1,132	1,120	1,127	51,700	1,127
2017-05-02	1,104	1,120	1,103	1,119	58,900	1,119
2017-05-01	1,097	1,107	1,097	1,098	29,400	1,098
2017-04-28	1,101	1,106	1,095	1,097	37,700	1,097
2017-04-27	1,098	1,110	1,098	1,109	43,500	1,109
2017-04-26	1,096	1,100	1,091	1,098	32,000	1,098
2017-04-25	1,090	1,095	1,085	1,095	31,600	1,095
2017-04-24	1,090	1,093	1,084	1,088	40,900	1,088
2017-04-21	1,080	1,089	1,077	1,084	40,600	1,084
2017-04-20	1,100	1,106	1,080	1,082	54,400	1,082
2017-04-19	1,066	1,093	1,066	1,091	67,700	1,091
2017-04-18	1,050	1,068	1,050	1,065	45,000	1,065
2017-04-17	1,041	1,050	1,041	1,049	33,100	1,049
2017-04-14	1,048	1,052	1,040	1,041	42,200	1,041
2017-04-13	1,043	1,057	1,043	1,055	45,400	1,055
2017-04-12	1,060	1,065	1,050	1,053	57,100	1,053
2017-04-11	1,075	1,076	1,066	1,066	40,700	1,066
2017-04-10	1,078	1,085	1,075	1,075	35,700	1,075
2017-04-07	1,075	1,094	1,074	1,078	50,000	1,078
2017-04-06	1,108	1,113	1,078	1,078	66,400	1,078
2017-04-05	1,111	1,122	1,110	1,110	32,900	1,110
2017-04-04	1,116	1,137	1,110	1,115	67,500	1,115
2017-04-03	1,109	1,130	1,108	1,120	55,700	1,120
2017-03-31	1,130	1,132	1,111	1,111	78,500	1,111
2017-03-30	1,131	1,149	1,130	1,132	60,200	1,132
2017-03-29	1,141	1,149	1,126	1,131	198,300	1,131
2017-03-28	1,185	1,186	1,165	1,176	257,600	1,176
2017-03-27	1,200	1,212	1,184	1,186	174,800	1,186
2017-03-24	1,192	1,200	1,192	1,198	95,100	1,198
2017-03-23	1,191	1,196	1,191	1,192	47,500	1,192
2017-03-22	1,198	1,199	1,191	1,193	64,800	1,193
2017-03-21	1,197	1,200	1,194	1,197	72,400	1,197
2017-03-17	1,191	1,198	1,188	1,193	48,500	1,193
2017-03-16	1,189	1,194	1,184	1,191	71,300	1,191
2017-03-15	1,192	1,193	1,187	1,189	54,000	1,189
2017-03-14	1,182	1,191	1,181	1,189	69,500	1,189
2017-03-13	1,178	1,190	1,178	1,181	59,800	1,181
2017-03-10	1,171	1,182	1,171	1,177	54,600	1,177
2017-03-09	1,172	1,175	1,168	1,175	40,000	1,175
2017-03-08	1,185	1,185	1,167	1,170	75,000	1,170
2017-03-07	1,185	1,186	1,176	1,181	52,200	1,181
2017-03-06	1,194	1,196	1,178	1,181	94,200	1,181
2017-03-03	1,186	1,195	1,184	1,193	58,300	1,193
2017-03-02	1,174	1,187	1,173	1,186	53,700	1,186
2017-03-01	1,180	1,181	1,165	1,171	68,300	1,171
2017-02-28	1,185	1,185	1,177	1,178	61,400	1,178
2017-02-27	1,191	1,191	1,181	1,184	64,500	1,184
2017-02-24	1,179	1,197	1,177	1,186	84,400	1,186
2017-02-23	1,170	1,178	1,169	1,178	68,800	1,178
2017-02-22	1,164	1,173	1,160	1,169	83,000	1,169
2017-02-21	1,160	1,166	1,153	1,165	84,700	1,165
2017-02-20	1,168	1,175	1,152	1,157	87,900	1,157
2017-02-17	1,177	1,182	1,167	1,168	102,600	1,168
2017-02-16	1,168	1,175	1,163	1,173	69,700	1,173
2017-02-15	1,159	1,170	1,154	1,166	92,700	1,166
2017-02-14	1,150	1,167	1,147	1,159	119,700	1,159
2017-02-13	1,119	1,150	1,115	1,150	126,000	1,150
2017-02-10	1,115	1,135	1,107	1,109	123,100	1,109
2017-02-09	1,107	1,120	1,102	1,115	63,400	1,115
2017-02-08	1,097	1,118	1,092	1,110	85,000	1,110
2017-02-07	1,094	1,105	1,087	1,097	61,100	1,097
2017-02-06	1,100	1,101	1,086	1,093	65,600	1,093
2017-02-03	1,082	1,100	1,082	1,088	56,700	1,088
2017-02-02	1,109	1,109	1,086	1,090	96,400	1,090
2017-02-01	1,091	1,127	1,091	1,112	254,200	1,112
2017-01-31	1,053	1,126	1,053	1,110	697,000	1,110
2017-01-30	1,052	1,063	1,025	1,049	544,600	1,049
2017-01-27	1,056	1,078	1,056	1,063	121,500	1,063
2017-01-26	1,077	1,082	1,053	1,058	160,200	1,058
2017-01-25	1,076	1,083	1,070	1,070	61,400	1,070
2017-01-24	1,080	1,080	1,066	1,075	58,600	1,075
2017-01-23	1,088	1,089	1,078	1,082	50,200	1,082
2017-01-20	1,090	1,093	1,079	1,082	43,600	1,082
2017-01-19	1,089	1,113	1,089	1,098	87,700	1,098
2017-01-18	1,070	1,087	1,064	1,082	115,000	1,082
2017-01-17	1,080	1,095	1,053	1,081	166,000	1,081
2017-01-16	1,110	1,112	1,088	1,089	107,000	1,089
2017-01-13	1,103	1,124	1,102	1,120	98,800	1,120
2017-01-12	1,103	1,135	1,092	1,120	217,100	1,120
2017-01-11	1,082	1,110	1,081	1,103	134,400	1,103
2017-01-10	1,100	1,100	1,084	1,090	108,900	1,090
2017-01-06	1,069	1,108	1,069	1,100	160,100	1,100
2017-01-05	1,060	1,090	1,059	1,066	165,700	1,066
2017-01-04	1,041	1,060	1,029	1,060	170,700	1,060

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7918 (株)ヴィア・ホールディングス の時系列データ [2017年度]

7918 (株)ヴィア・ホールディングスの時系列データ [2017年度]