1. HOME >
  2. 株価時系列 >
  3. 7918 >
  4. 2021年

7918 (株)ヴィア・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30149150147149111,900149
2021-12-29139150138149160,600149
2021-12-28138139134139213,900139
2021-12-27143143135136173,700136
2021-12-24147148143143102,500143
2021-12-2314814814714760,900147
2021-12-2214714914714868,200148
2021-12-21151151147147107,400147
2021-12-2015415415015072,800150
2021-12-1715615615315328,800153
2021-12-1615515715415650,000156
2021-12-1515515815515551,500155
2021-12-1415515715415545,000155
2021-12-1316016115515881,800158
2021-12-1016116315916050,700160
2021-12-0916016215916245,300162
2021-12-0815916215816269,100162
2021-12-07156166151163581,600163
2021-12-0615315315015187,300151
2021-12-0315015515015561,500155
2021-12-0215515615015089,100150
2021-12-0115315615115594,300155
2021-11-3015316015315367,600153
2021-11-29165165153155249,700155
2021-11-26170170165165131,000165
2021-11-2517017116917056,000170
2021-11-2417017116917058,500170
2021-11-2217017016817065,200170
2021-11-1917017116817065,000170
2021-11-1817317316917076,500170
2021-11-1717617617117252,900172
2021-11-1617817817517545,800175
2021-11-1517817817517856,900178
2021-11-1217818017517584,500175
2021-11-11170178170178143,200178
2021-11-1017017116817094,300170
2021-11-09172173169169130,100169
2021-11-08176177172172127,800172
2021-11-05178178175176128,900176
2021-11-0418018117817865,800178
2021-11-0218018318018176,200181
2021-11-0118218217818251,600182
2021-10-2918418418118133,900181
2021-10-2817818317718391,100183
2021-10-2717918017717860,400178
2021-10-26180181178179102,600179
2021-10-2518218218018262,800182
2021-10-22183185181182110,700182
2021-10-2118518518218478,200184
2021-10-2018718718418559,900185
2021-10-1919019018518739,900187
2021-10-18188191185188104,600188
2021-10-1518618818418866,500188
2021-10-1418718818418649,700186
2021-10-1319019018618878,900188
2021-10-1219319318918937,800189
2021-10-1119219419019374,100193
2021-10-08191192188191110,700191
2021-10-0719719719119244,200192
2021-10-0619719719019672,500196
2021-10-0519519819019782,700197
2021-10-0420120119519582,000195
2021-10-0120120219720175,700201
2021-09-3020120319920187,300201
2021-09-29199201198201135,600201
2021-09-2819820019620073,500200
2021-09-2719619819419784,200197
2021-09-2419619619219665,300196
2021-09-2219619619319555,900195
2021-09-2119720019719858,600198
2021-09-1719420019420072,100200
2021-09-1620020019519871,200198
2021-09-1520020019820061,100200
2021-09-1420020119720188,000201
2021-09-1319820019720089,000200
2021-09-10196199194199105,300199
2021-09-09193196190196100,400196
2021-09-0819019419019466,600194
2021-09-0719219218919168,000191
2021-09-0619319319019256,300192
2021-09-0319019318819375,600193
2021-09-0219119118818935,500189
2021-09-0119119118619057,500190
2021-08-3119419419019127,100191
2021-08-3019119519019357,200193
2021-08-2718919318819254,600192
2021-08-2618619018519033,200190
2021-08-2518418718418631,500186
2021-08-2418318618318446,500184
2021-08-2318418618118356,900183
2021-08-2018518718218254,500182
2021-08-1918118918118470,100184
2021-08-18190190181182109,400182
2021-08-1718919318919153,900191
2021-08-1618819018618888,800188
2021-08-13186188184188102,900188
2021-08-12185187182186107,600186
2021-08-1117718017518073,300180
2021-08-10180182175177102,800177
2021-08-0618418417918190,200181
2021-08-0518618718218287,900182
2021-08-0418618818518782,900187
2021-08-0318718818618623,100186
2021-08-0219219218818933,100189
2021-07-3019119218919126,400191
2021-07-2918919318719368,100193
2021-07-2819119118918921,500189
2021-07-2718719218719295,300192
2021-07-2618618818418674,100186
2021-07-2118718918518680,200186
2021-07-2018618918518564,100185
2021-07-1919019018618865,300188
2021-07-1619219419019065,400190
2021-07-1519419419119261,400192
2021-07-1419419419119237,000192
2021-07-1319419419019475,900194
2021-07-1219319318819380,100193
2021-07-09188191184189145,000189
2021-07-08193193188189171,300189
2021-07-07194196192193127,600193
2021-07-06197198193194157,100194
2021-07-0519819919619791,400197
2021-07-02198199196198134,700198
2021-07-01201201198198155,500198
2021-06-30202202199199114,900199
2021-06-29201203199200115,900200
2021-06-2820320320020266,900202
2021-06-2520020220020248,100202
2021-06-2420320320020098,800200
2021-06-2320520720120388,000203
2021-06-22206207202205101,900205
2021-06-21205206201204112,400204
2021-06-18217218209211123,100211
2021-06-1721821821221683,600216
2021-06-16221223217218102,700218
2021-06-15224228218224302,900224
2021-06-14208222208220336,300220
2021-06-1121021020720775,300207
2021-06-10210211206210121,800210
2021-06-09209212206210256,500210
2021-06-0820820820420760,600207
2021-06-0720820820520780,200207
2021-06-0420720820520845,500208
2021-06-03201208200208128,000208
2021-06-0220020119820160,300201
2021-06-0119920019820078,500200
2021-05-3120220219819969,500199
2021-05-2820220219920285,400202
2021-05-2720020119920053,400200
2021-05-2620020219920252,900202
2021-05-2520220219920156,400201
2021-05-2420420420120269,300202
2021-05-2120520620220441,100204
2021-05-2020520820520543,600205
2021-05-1920520820520536,800205
2021-05-1820020720020748,500207
2021-05-1720120520120144,000201
2021-05-1420120420020144,900201
2021-05-1319820119719845,500198
2021-05-1220020219719969,400199
2021-05-1120420420020071,700200
2021-05-1020821020420541,200205
2021-05-0720721020620835,100208
2021-05-0620620920620758,400207
2021-04-3020520820420550,600205
2021-04-2820720820320340,100203
2021-04-2720221020220854,500208
2021-04-2620220519920454,000204
2021-04-2319720319620271,400202
2021-04-22197199194198100,500198
2021-04-212052341941981,063,200198
2021-04-20202203200200107,300200
2021-04-19207208202202117,000202
2021-04-1620720720520684,200206
2021-04-1521021020720748,100207
2021-04-1421421420920962,600209
2021-04-1321521520921154,800211
2021-04-1221121521021559,800215
2021-04-0920821320821161,000211
2021-04-08213213208209149,900209
2021-04-0721121421021451,900214
2021-04-0621421421021258,900212
2021-04-0521221321121338,200213
2021-04-0221421421121148,500211
2021-04-0121421521221251,100212
2021-03-3121121521021475,600214
2021-03-30215217211212172,500212
2021-03-29229229218220229,100220
2021-03-26225229223227121,100227
2021-03-2522322622022596,800225
2021-03-24227230218223195,600223
2021-03-23238238226227171,700227
2021-03-22236240234237111,400237
2021-03-1923323623123686,600236
2021-03-18230236229235139,200235
2021-03-1722823222723196,600231
2021-03-1623023222722898,400228
2021-03-15225230224230104,400230
2021-03-1222622622322591,600225
2021-03-1122922922522769,300227
2021-03-1022723022422873,100228
2021-03-09223230220229120,000229
2021-03-08225225220223136,900223
2021-03-05229229220227194,900227
2021-03-04230231225229378,300229
2021-03-03238245234245161,400245
2021-03-02242242232236117,100236
2021-03-01245253231240269,800240
2021-02-26230240228237182,000237
2021-02-25226230222228162,200228
2021-02-24221226221226185,600226
2021-02-22216222213220172,500220
2021-02-19220222213216294,400216
2021-02-18228229222222238,900222
2021-02-17230233226230421,600230
2021-02-162082382062351,378,200235
2021-02-15287288277280115,800280
2021-02-12279288279285105,700285
2021-02-1028128327227864,700278
2021-02-09288288277280114,700280
2021-02-08276285276285195,100285
2021-02-05261273261273174,800273
2021-02-0426126325926084,400260
2021-02-03256262254259137,000259
2021-02-0225225725025770,700257
2021-02-0125325625125263,300252
2021-01-2925925924625098,300250
2021-01-28243259243259151,300259
2021-01-2724224724224638,400246
2021-01-2624824824024353,400243
2021-01-2525025024724844,100248
2021-01-2225025324125097,600250
2021-01-21257260250251104,100251
2021-01-20249256248254176,800254
2021-01-19235249234247221,400247
2021-01-182372672302331,133,600233
2021-01-1523323623123265,600232
2021-01-1423323422623183,400231
2021-01-13230238224228142,200228
2021-01-12221231219230200,900230
2021-01-08215219208218191,800218
2021-01-07220225213215472,800215
2021-01-062112772112272,731,500227
2021-01-0520921320720862,200208
2021-01-0421521520620875,100208

分割・併合履歴 ： なし