7918 (株)ヴィア・ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	98	100	96	99	166,100	99
2022-12-29	94	98	93	98	254,800	98
2022-12-28	96	97	94	94	224,500	94
2022-12-27	98	99	95	96	275,000	96
2022-12-26	101	101	98	98	250,200	98
2022-12-23	109	113	99	101	1,005,900	101
2022-12-22	110	110	100	100	1,511,200	100
2022-12-21	96	124	93	113	2,006,500	113
2022-12-20	98	99	96	96	193,900	96
2022-12-19	99	100	98	98	81,500	98
2022-12-16	99	100	99	99	99,700	99
2022-12-15	99	100	98	100	188,700	100
2022-12-14	99	99	97	99	178,500	99
2022-12-13	101	101	96	99	660,000	99
2022-12-12	110	130	101	101	3,969,000	101
2022-12-09	101	102	98	102	549,700	102
2022-12-08	103	104	101	102	241,700	102
2022-12-07	108	108	104	105	258,100	105
2022-12-06	111	112	108	108	125,500	108
2022-12-05	114	114	111	112	121,500	112
2022-12-02	115	115	113	113	96,300	113
2022-12-01	117	118	114	114	121,700	114
2022-11-30	118	118	116	116	63,400	116
2022-11-29	117	118	116	117	174,800	117
2022-11-28	115	117	115	116	197,400	116
2022-11-25	115	115	114	115	48,100	115
2022-11-24	115	116	114	115	96,600	115
2022-11-22	116	117	114	115	148,200	115
2022-11-21	122	122	114	115	388,500	115
2022-11-18	123	124	121	121	285,400	121
2022-11-17	125	125	123	123	86,500	123
2022-11-16	128	128	125	125	104,200	125
2022-11-15	127	128	127	128	36,500	128
2022-11-14	128	128	127	127	67,900	127
2022-11-11	130	131	126	128	177,500	128
2022-11-10	135	135	131	131	152,100	131
2022-11-09	136	136	134	135	47,400	135
2022-11-08	136	136	134	136	97,500	136
2022-11-07	136	137	135	135	49,600	135
2022-11-04	136	137	135	135	51,500	135
2022-11-02	136	137	136	136	29,600	136
2022-11-01	136	137	135	137	41,400	137
2022-10-31	137	138	136	136	45,100	136
2022-10-28	138	139	135	135	194,800	135
2022-10-27	138	140	138	138	52,600	138
2022-10-26	139	139	138	138	32,000	138
2022-10-25	139	140	138	138	39,700	138
2022-10-24	139	139	138	139	25,400	139
2022-10-21	139	140	138	138	34,300	138
2022-10-20	140	140	139	139	22,900	139
2022-10-19	141	141	139	140	35,800	140
2022-10-18	141	141	139	140	39,000	140
2022-10-17	140	141	138	140	57,500	140
2022-10-14	139	140	138	140	31,400	140
2022-10-13	138	139	137	139	45,200	139
2022-10-12	138	139	138	138	38,300	138
2022-10-11	139	140	138	138	30,400	138
2022-10-07	138	140	138	138	50,100	138
2022-10-06	138	140	138	139	44,800	139
2022-10-05	140	140	138	140	19,400	140
2022-10-04	138	140	136	138	53,000	138
2022-10-03	137	138	136	136	26,800	136
2022-09-30	140	140	138	138	46,000	138
2022-09-29	137	140	137	140	40,200	140
2022-09-28	137	139	136	139	66,300	139
2022-09-27	137	138	137	137	41,600	137
2022-09-26	138	139	137	137	73,100	137
2022-09-22	138	139	138	138	26,600	138
2022-09-21	138	140	138	138	40,500	138
2022-09-20	139	140	139	139	33,400	139
2022-09-16	140	141	139	139	35,600	139
2022-09-15	141	141	139	140	31,700	140
2022-09-14	140	141	139	141	37,800	141
2022-09-13	140	141	139	140	58,000	140
2022-09-12	140	140	139	140	16,600	140
2022-09-09	138	140	137	140	53,100	140
2022-09-08	138	140	138	139	50,700	139
2022-09-07	138	138	136	137	55,200	137
2022-09-06	139	139	137	138	40,200	138
2022-09-05	139	140	138	138	57,400	138
2022-09-02	140	140	139	139	41,600	139
2022-09-01	140	142	139	139	90,300	139
2022-08-31	141	142	140	140	42,000	140
2022-08-30	142	142	140	142	52,700	142
2022-08-29	140	141	139	141	60,000	141
2022-08-26	141	141	140	141	35,200	141
2022-08-25	142	142	140	140	45,500	140
2022-08-24	142	144	142	142	46,600	142
2022-08-23	140	144	140	143	91,900	143
2022-08-22	143	143	140	141	115,800	141
2022-08-19	147	147	142	143	212,200	143
2022-08-18	150	172	145	147	1,665,100	147
2022-08-17	141	142	140	140	33,700	140
2022-08-16	140	143	140	141	40,000	141
2022-08-15	142	142	140	141	29,600	141
2022-08-12	141	142	141	142	29,600	142
2022-08-10	140	141	139	140	32,100	140
2022-08-09	140	141	139	139	22,300	139
2022-08-08	140	140	139	140	15,200	140
2022-08-05	139	141	136	140	119,500	140
2022-08-04	143	143	137	140	245,800	140
2022-08-03	144	144	142	142	20,400	142
2022-08-02	143	144	142	142	23,900	142
2022-08-01	145	145	143	143	38,300	143
2022-07-29	142	144	142	143	37,400	143
2022-07-28	143	144	142	143	48,900	143
2022-07-27	142	144	142	143	23,300	143
2022-07-26	142	144	142	142	30,200	142
2022-07-25	142	143	142	142	23,400	142
2022-07-22	143	144	142	142	33,100	142
2022-07-21	142	144	142	143	41,300	143
2022-07-20	144	144	141	141	75,900	141
2022-07-19	143	144	142	142	34,000	142
2022-07-15	144	145	143	143	38,400	143
2022-07-14	145	147	143	144	47,400	144
2022-07-13	144	147	144	145	61,400	145
2022-07-12	145	146	144	144	31,400	144
2022-07-11	143	149	143	146	68,600	146
2022-07-08	144	148	141	144	177,900	144
2022-07-07	145	145	142	143	60,000	143
2022-07-06	145	145	143	143	59,900	143
2022-07-05	149	150	145	145	45,700	145
2022-07-04	148	149	147	148	25,300	148
2022-07-01	154	155	147	147	95,400	147
2022-06-30	153	156	151	153	53,600	153
2022-06-29	149	152	147	152	60,200	152
2022-06-28	147	149	146	149	22,100	149
2022-06-27	148	149	146	146	20,200	146
2022-06-24	147	147	145	145	33,200	145
2022-06-23	147	149	146	146	19,600	146
2022-06-22	148	148	146	146	23,900	146
2022-06-21	146	148	146	146	18,500	146
2022-06-20	147	148	144	146	54,500	146
2022-06-17	145	147	145	145	35,300	145
2022-06-16	150	152	147	147	35,100	147
2022-06-15	153	153	149	149	51,700	149
2022-06-14	155	157	153	153	47,400	153
2022-06-13	160	160	155	155	48,000	155
2022-06-10	160	163	159	161	49,400	161
2022-06-09	160	166	160	162	61,900	162
2022-06-08	161	165	158	161	64,800	161
2022-06-07	159	160	157	157	41,200	157
2022-06-06	159	160	156	156	44,500	156
2022-06-03	168	168	157	157	63,300	157
2022-06-02	170	170	165	166	63,900	166
2022-06-01	163	169	162	169	61,200	169
2022-05-31	163	163	161	163	35,500	163
2022-05-30	161	164	159	164	57,300	164
2022-05-27	160	160	158	160	20,300	160
2022-05-26	160	161	159	160	53,300	160
2022-05-25	159	160	157	160	24,500	160
2022-05-24	159	159	157	159	30,400	159
2022-05-23	158	159	157	159	26,900	159
2022-05-20	157	159	157	158	42,800	158
2022-05-19	155	159	155	157	42,300	157
2022-05-18	154	158	154	158	39,600	158
2022-05-17	151	154	151	154	33,500	154
2022-05-16	151	151	149	151	28,300	151
2022-05-13	147	150	147	150	38,400	150
2022-05-12	147	149	145	146	35,200	146
2022-05-11	146	148	146	148	7,400	148
2022-05-10	147	147	145	146	17,300	146
2022-05-09	149	150	147	149	17,900	149
2022-05-06	150	151	147	150	26,800	150
2022-05-02	146	150	146	150	25,600	150
2022-04-28	146	146	143	146	35,600	146
2022-04-27	140	146	140	146	55,800	146
2022-04-26	142	143	141	141	12,300	141
2022-04-25	143	144	141	142	32,200	142
2022-04-22	144	144	142	143	36,600	143
2022-04-21	143	145	143	145	44,400	145
2022-04-20	144	145	142	143	43,700	143
2022-04-19	143	144	143	144	14,800	144
2022-04-18	145	145	143	143	32,800	143
2022-04-15	144	146	143	145	87,200	145
2022-04-14	149	149	148	149	10,100	149
2022-04-13	148	149	147	149	19,800	149
2022-04-12	148	149	148	148	24,600	148
2022-04-11	148	150	148	149	29,500	149
2022-04-08	149	150	148	148	52,300	148
2022-04-07	149	150	148	149	27,400	149
2022-04-06	151	151	150	150	19,100	150
2022-04-05	150	152	150	150	29,600	150
2022-04-04	149	150	148	149	42,500	149
2022-04-01	151	151	148	149	44,400	149
2022-03-31	151	154	151	151	55,900	151
2022-03-30	152	154	149	154	72,100	154
2022-03-29	151	152	150	151	119,300	151
2022-03-28	154	154	151	151	68,300	151
2022-03-25	154	155	153	154	42,200	154
2022-03-24	151	154	151	154	50,100	154
2022-03-23	154	155	153	153	33,600	153
2022-03-22	154	154	151	152	62,700	152
2022-03-18	153	154	151	154	57,400	154
2022-03-17	155	156	152	154	56,800	154
2022-03-16	151	153	150	153	34,000	153
2022-03-15	150	151	147	150	30,800	150
2022-03-14	146	150	146	149	29,500	149
2022-03-11	145	151	145	145	71,800	145
2022-03-10	145	152	145	149	53,400	149
2022-03-09	146	149	143	144	51,300	144
2022-03-08	150	152	145	146	54,000	146
2022-03-07	151	153	147	149	61,800	149
2022-03-04	155	157	151	151	44,200	151
2022-03-03	158	160	153	154	31,700	154
2022-03-02	162	162	157	157	29,500	157
2022-03-01	161	164	161	162	46,400	162
2022-02-28	159	162	156	161	50,400	161
2022-02-25	154	154	146	154	29,300	154
2022-02-24	154	154	146	150	55,100	150
2022-02-22	160	160	154	154	43,400	154
2022-02-21	167	168	160	161	46,100	161
2022-02-18	167	170	165	169	43,300	169
2022-02-17	166	171	163	167	67,500	167
2022-02-16	162	164	161	164	43,400	164
2022-02-15	157	161	157	159	49,600	159
2022-02-14	158	159	156	157	35,500	157
2022-02-10	155	158	155	158	37,400	158
2022-02-09	154	157	153	155	47,800	155
2022-02-08	154	158	154	154	42,300	154
2022-02-07	155	156	153	153	43,100	153
2022-02-04	152	155	150	154	59,100	154
2022-02-03	150	151	148	150	19,300	150
2022-02-02	149	151	148	150	30,600	150
2022-02-01	143	148	143	148	27,600	148
2022-01-31	144	145	142	143	34,900	143
2022-01-28	144	145	140	144	32,100	144
2022-01-27	149	149	139	139	71,200	139
2022-01-26	144	148	144	148	31,700	148
2022-01-25	149	149	145	146	29,200	146
2022-01-24	149	149	147	149	18,500	149
2022-01-21	145	149	144	149	28,900	149
2022-01-20	145	149	144	147	40,100	147
2022-01-19	150	150	144	145	60,200	145
2022-01-18	149	151	148	150	37,600	150
2022-01-17	148	149	146	149	28,400	149
2022-01-14	145	148	142	148	49,000	148
2022-01-13	147	148	145	146	39,500	146
2022-01-12	146	150	145	149	41,400	149
2022-01-11	144	145	142	145	37,300	145
2022-01-07	146	150	144	144	39,000	144
2022-01-06	152	155	146	146	90,300	146
2022-01-05	149	156	149	153	77,400	153
2022-01-04	148	150	145	149	45,600	149

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 [2022年度]

7918 (株)ヴィア・ホールディングスの時系列データ [2022年度]