1. HOME >
  2. 株価時系列 >
  3. 7918 >
  4. 2020年

7918 (株)ヴィア・ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3021721821221367,300213
2020-12-29203218200218148,700218
2020-12-28207208202203174,900203
2020-12-2520821020720881,200208
2020-12-24208211208208108,800208
2020-12-2321021520820884,400208
2020-12-22216216209209105,500209
2020-12-21224224217217126,500217
2020-12-18228228223224125,900224
2020-12-1723423422822872,500228
2020-12-1623623723423442,900234
2020-12-1523423823223673,800236
2020-12-1423023722923497,200234
2020-12-11236237228231160,300231
2020-12-10242242236237111,600237
2020-12-0924524524224365,600243
2020-12-0824524624424438,300244
2020-12-0725225224524582,400245
2020-12-0425325325025145,300251
2020-12-03247256247253113,900253
2020-12-0224825024524859,700248
2020-12-01250251244248171,500248
2020-11-30254254248249130,000249
2020-11-2725325625125682,000256
2020-11-2625425525125164,700251
2020-11-2526026225325494,400254
2020-11-24254262254260114,900260
2020-11-2025525525125482,600254
2020-11-19261263255255128,900255
2020-11-1826426426226244,300262
2020-11-1726526726126680,000266
2020-11-16275275262265112,000265
2020-11-13272272261261130,600261
2020-11-12276280268274128,100274
2020-11-11279283276283114,900283
2020-11-10271281270276185,400276
2020-11-09273273262264117,600264
2020-11-0627027026627061,100270
2020-11-0527227226627181,400271
2020-11-0427527526627073,200270
2020-11-0226627326527387,500273
2020-10-30280283264266158,800266
2020-10-2928228428028044,400280
2020-10-2828928928128674,000286
2020-10-2728629028629049,800290
2020-10-2628929128528739,700287
2020-10-2328728928428944,300289
2020-10-2229429428628765,000287
2020-10-2129329629129468,500294
2020-10-2029529829029036,300290
2020-10-1929029528729556,200295
2020-10-1629029428729075,200290
2020-10-1529829829129194,600291
2020-10-1430030129729866,400298
2020-10-1330330530030168,400301
2020-10-1230530730330444,300304
2020-10-0931031030230651,700306
2020-10-0830731730230891,800308
2020-10-0731031030330447,200304
2020-10-0630831130730950,100309
2020-10-0530031230030996,000309
2020-10-02313315297298147,700298
2020-09-30320332313313127,900313
2020-09-29331331314320270,900320
2020-09-28345349340347269,600347
2020-09-25338340333340111,100340
2020-09-24342343333333113,200333
2020-09-23347347340342112,900342
2020-09-18355359347347148,300347
2020-09-17355358350354106,100354
2020-09-1635535835135676,600356
2020-09-1536136135035592,900355
2020-09-14349360346360139,300360
2020-09-11348350345350137,600350
2020-09-10339349338348150,300348
2020-09-09335340332335154,600335
2020-09-0834034333434383,400343
2020-09-0734134233934074,700340
2020-09-0434034433334183,100341
2020-09-0334434434034126,700341
2020-09-0235035033533894,900338
2020-09-0134835034434863,700348
2020-08-31349357346347104,600347
2020-08-28345359330344167,800344
2020-08-2734534533734481,200344
2020-08-2633434533034571,500345
2020-08-25344345327338129,700338
2020-08-24322341319341160,200341
2020-08-21310323310316102,500316
2020-08-2030230930130965,100309
2020-08-1929730229330051,200300
2020-08-1830030429629857,000298
2020-08-1729530229529965,400299
2020-08-1429529828729578,000295
2020-08-13300304289295171,400295
2020-08-12300306296299110,900299
2020-08-11284300284300149,000300
2020-08-0728028527528296,100282
2020-08-06285289278280108,500280
2020-08-05298299282286123,100286
2020-08-0428929728129797,700297
2020-08-0328028927828574,200285
2020-07-31295295276277150,100277
2020-07-30309309293295143,400295
2020-07-29330331310310170,500310
2020-07-2834134133033487,900334
2020-07-2734234333034395,200343
2020-07-2234734834234254,800342
2020-07-2134735034435032,400350
2020-07-2034634733634772,400347
2020-07-1736036034334869,400348
2020-07-1636837436036058,600360
2020-07-1535436635236686,600366
2020-07-1434935334235059,800350
2020-07-1333734833734684,700346
2020-07-10346346331334133,000334
2020-07-0935135334534578,600345
2020-07-0835535834934976,700349
2020-07-07361365345350100,900350
2020-07-06340362340360184,000360
2020-07-03366367340345341,300345
2020-07-02396399377377162,100377
2020-07-01420423396396105,800396
2020-06-3043143642042075,900420
2020-06-29450452427433138,800433
2020-06-2646747246347052,600470
2020-06-2547547646746723,800467
2020-06-2447948247647617,300476
2020-06-2347848147347923,300479
2020-06-2248548547247525,900475
2020-06-1946648246448241,000482
2020-06-1847147346446524,400465
2020-06-1747947946847627,100476
2020-06-1645347445247457,400474
2020-06-1546346645145134,900451
2020-06-1245146344646363,500463
2020-06-1147047045746152,100461
2020-06-1047948047447753,500477
2020-06-0949949948348675,000486
2020-06-0850050849550150,400501
2020-06-0550650649750053,700500
2020-06-0451051150450722,900507
2020-06-0350951050150925,100509
2020-06-0250250950150529,000505
2020-06-0150150750050226,900502
2020-05-2950551450250444,400504
2020-05-2851052550550994,200509
2020-05-2750551249450656,300506
2020-05-2649050548849882,800498
2020-05-2547448747348732,400487
2020-05-2247248147147117,900471
2020-05-2148048347147830,700478
2020-05-2046648046548032,000480
2020-05-1946447346046830,800468
2020-05-1845746245046229,900462
2020-05-1546146545046429,100464
2020-05-1447447445545631,400456
2020-05-1348248347347530,900475
2020-05-1249449448248227,800482
2020-05-1145949045948870,400488
2020-05-0845145844545829,400458
2020-05-0745545944444529,800445
2020-05-0145745944945933,400459
2020-04-3045446344445365,300453
2020-04-2843345342545366,700453
2020-04-2741942841942830,300428
2020-04-2441941940541827,300418
2020-04-2340541940541939,900419
2020-04-22422424395398111,600398
2020-04-2142342741442742,700427
2020-04-2043043242542933,200429
2020-04-1743044543043142,400431
2020-04-1641543541543143,300431
2020-04-1543243242142339,700423
2020-04-1441043141042458,000424
2020-04-1341842541041030,500410
2020-04-1043043641542346,200423
2020-04-0944444542843144,900431
2020-04-08414450401443101,800443
2020-04-0740141339041375,600413
2020-04-0638039036239099,200390
2020-04-03425425380382166,800382
2020-04-0244044542542657,700426
2020-04-0148048044044088,000440
2020-03-3150350348449362,100493
2020-03-30520533490501168,900501
2020-03-27569580565580180,600580
2020-03-26545564537563141,200563
2020-03-25530550525550118,100550
2020-03-2449951049151093,100510
2020-03-23445486442483145,700483
2020-03-19429450420450267,600450
2020-03-18498523497503114,900503
2020-03-17441495441490121,100490
2020-03-1644647944445566,900455
2020-03-13446450411439161,700439
2020-03-12500500468475103,100475
2020-03-1151053250650686,400506
2020-03-10457505457505153,900505
2020-03-09533534502507112,900507
2020-03-06577578548548127,500548
2020-03-0558758757157853,300578
2020-03-0457257856456848,600568
2020-03-0360360457557576,000575
2020-03-02533588533581124,000581
2020-02-28554579550550139,500550
2020-02-2762062259660098,100600
2020-02-2663363362062757,200627
2020-02-2564065063464078,700640
2020-02-2165566365565924,900659
2020-02-2066466665665622,100656
2020-02-1965566865566020,200660
2020-02-1866066365565632,800656
2020-02-1767367366566534,800665
2020-02-1467667867067725,200677
2020-02-1367467767267725,600677
2020-02-1267567566766724,100667
2020-02-1067167567067219,100672
2020-02-0767467666967217,200672
2020-02-0667067867067634,600676
2020-02-0566867266667025,900670
2020-02-0465566865566818,000668
2020-02-0365566265066037,600660
2020-01-3165866665866222,600662
2020-01-3066266565566129,900661
2020-01-2966566766166423,600664
2020-01-2866066965666437,900664
2020-01-2766566566066033,700660
2020-01-2467167166566521,200665
2020-01-2367167467067017,300670
2020-01-2266867466867318,100673
2020-01-2166967166767118,500671
2020-01-2066967266866922,500669
2020-01-1767367366967021,700670
2020-01-1667267667067120,800671
2020-01-1567867867067228,000672
2020-01-1467767967467727,200677
2020-01-1067768067467726,500677
2020-01-0967067867067519,600675
2020-01-0867167366066838,900668
2020-01-0766367566367233,100672
2020-01-0667067066266241,400662

分割・併合履歴 ： なし