7918 (株)ヴィア・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	178	183	176	178	456,100	178
2023-12-28	177	183	175	180	498,300	180
2023-12-27	175	183	175	176	463,300	176
2023-12-26	176	183	175	176	461,100	176
2023-12-25	176	183	172	178	599,100	178
2023-12-22	184	188	170	178	1,428,300	178
2023-12-21	156	188	153	184	4,859,400	184
2023-12-20	217	220	212	212	515,300	212
2023-12-19	217	218	211	215	683,800	215
2023-12-18	215	227	214	221	1,347,900	221
2023-12-15	208	214	207	208	587,800	208
2023-12-14	213	219	206	211	602,800	211
2023-12-13	223	226	212	212	985,700	212
2023-12-12	228	234	223	226	578,200	226
2023-12-11	226	231	221	230	693,700	230
2023-12-08	230	234	223	228	830,100	228
2023-12-07	244	246	221	227	1,886,500	227
2023-12-06	244	255	240	244	2,291,800	244
2023-12-05	228	252	227	243	2,260,200	243
2023-12-04	216	229	214	225	1,250,100	225
2023-12-01	213	216	208	216	565,900	216
2023-11-30	219	227	213	215	1,016,400	215
2023-11-29	210	223	209	218	1,537,000	218
2023-11-28	206	214	203	210	502,900	210
2023-11-27	215	220	205	207	798,200	207
2023-11-24	205	214	202	213	1,135,400	213
2023-11-22	215	218	204	207	1,831,500	207
2023-11-21	234	239	215	216	3,375,300	216
2023-11-20	212	235	208	231	4,147,000	231
2023-11-17	202	213	197	208	2,316,100	208
2023-11-16	207	221	202	205	3,591,100	205
2023-11-15	206	235	203	211	8,062,800	211
2023-11-14	189	205	185	202	4,641,600	202
2023-11-13	179	190	172	187	4,570,400	187
2023-11-10	150	176	150	174	2,478,400	174
2023-11-09	150	157	142	150	1,790,800	150
2023-11-08	155	160	149	160	1,487,000	160
2023-11-07	162	167	152	154	1,199,200	154
2023-11-06	167	169	158	160	1,634,400	160
2023-11-02	173	175	164	165	3,289,500	165
2023-11-01	153	176	151	171	7,693,600	171
2023-10-31	143	150	138	150	1,720,000	150
2023-10-30	145	154	139	145	3,302,000	145
2023-10-27	131	149	131	143	2,502,300	143
2023-10-26	146	146	132	133	3,172,200	133
2023-10-25	158	159	142	155	6,676,500	155
2023-10-24	126	150	125	148	7,483,200	148
2023-10-23	120	133	120	126	3,405,700	126
2023-10-20	106	121	106	120	4,099,700	120
2023-10-19	116	119	103	105	4,387,500	105
2023-10-18	98	99	96	99	153,200	99
2023-10-17	98	100	97	98	228,900	98
2023-10-16	99	99	95	96	425,600	96
2023-10-13	103	103	100	101	237,800	101
2023-10-12	101	103	101	103	123,100	103
2023-10-11	103	105	101	101	242,700	101
2023-10-10	103	104	102	104	161,100	104
2023-10-06	102	104	101	101	188,400	101
2023-10-05	98	102	98	101	148,000	101
2023-10-04	101	101	95	97	640,000	97
2023-10-03	102	103	101	101	120,000	101
2023-10-02	104	104	101	102	333,200	102
2023-09-29	106	108	103	103	280,500	103
2023-09-28	105	108	104	106	301,400	106
2023-09-27	106	110	102	105	445,800	105
2023-09-26	105	114	105	106	715,700	106
2023-09-25	104	105	103	105	79,300	105
2023-09-22	99	103	99	103	141,200	103
2023-09-21	102	102	99	100	223,400	100
2023-09-20	104	104	101	101	220,100	101
2023-09-19	106	106	102	104	244,500	104
2023-09-15	106	107	103	106	268,500	106
2023-09-14	110	113	104	105	649,300	105
2023-09-13	115	115	107	109	565,000	109
2023-09-12	107	117	107	110	977,100	110
2023-09-11	108	122	105	106	2,653,300	106
2023-09-08	103	105	103	105	64,300	105
2023-09-07	101	105	101	103	126,700	103
2023-09-06	105	105	99	102	366,000	102
2023-09-05	105	106	102	104	246,700	104
2023-09-04	109	110	102	105	471,200	105
2023-09-01	106	109	105	108	220,000	108
2023-08-31	106	109	104	105	388,300	105
2023-08-30	108	110	103	107	763,500	107
2023-08-29	97	104	97	103	1,192,700	103
2023-08-28	92	97	91	96	448,100	96
2023-08-25	90	92	90	91	84,700	91
2023-08-24	90	91	89	90	83,000	90
2023-08-23	90	90	89	89	34,700	89
2023-08-22	90	90	89	90	20,900	90
2023-08-21	88	90	88	88	105,500	88
2023-08-18	89	89	88	88	47,000	88
2023-08-17	89	90	88	89	63,100	89
2023-08-16	88	90	88	89	58,600	89
2023-08-15	90	90	88	88	213,900	88
2023-08-14	90	91	89	90	90,800	90
2023-08-10	90	90	87	90	297,600	90
2023-08-09	89	92	89	92	291,400	92
2023-08-08	88	90	88	90	263,300	90
2023-08-07	87	89	86	88	140,100	88
2023-08-04	86	87	86	86	60,400	86
2023-08-03	86	87	85	85	132,800	85
2023-08-02	89	89	86	86	119,500	86
2023-08-01	86	89	86	87	126,500	87
2023-07-31	86	87	85	87	157,300	87
2023-07-28	88	89	85	85	524,700	85
2023-07-27	95	95	88	88	680,200	88
2023-07-26	88	97	87	95	1,618,500	95
2023-07-25	85	87	85	87	166,400	87
2023-07-24	84	85	84	84	35,200	84
2023-07-21	84	85	84	84	81,600	84
2023-07-20	84	85	84	84	43,700	84
2023-07-19	85	85	84	84	83,900	84
2023-07-18	84	85	84	84	60,700	84
2023-07-14	84	85	84	84	51,200	84
2023-07-13	84	85	84	84	60,600	84
2023-07-12	84	86	84	84	127,100	84
2023-07-11	86	87	84	84	243,700	84
2023-07-10	85	86	84	84	95,000	84
2023-07-07	86	86	85	85	65,200	85
2023-07-06	86	86	85	85	59,100	85
2023-07-05	84	86	84	86	160,600	86
2023-07-04	84	85	84	84	107,400	84
2023-07-03	85	85	84	84	45,900	84
2023-06-30	85	85	84	84	63,100	84
2023-06-29	84	85	84	85	49,900	85
2023-06-28	83	84	83	84	43,300	84
2023-06-27	84	85	83	83	95,700	83
2023-06-26	84	85	84	84	59,600	84
2023-06-23	85	85	83	84	98,500	84
2023-06-22	85	86	84	85	78,600	85
2023-06-21	84	87	84	85	405,800	85
2023-06-20	82	84	81	84	220,900	84
2023-06-19	82	82	81	82	102,500	82
2023-06-16	83	84	81	81	173,200	81
2023-06-15	84	85	83	83	147,700	83
2023-06-14	85	86	84	84	244,400	84
2023-06-13	86	87	85	85	151,500	85
2023-06-12	87	88	86	86	181,300	86
2023-06-09	87	88	87	87	95,800	87
2023-06-08	87	88	87	88	114,300	88
2023-06-07	88	89	86	88	313,100	88
2023-06-06	88	89	88	88	47,900	88
2023-06-05	89	89	88	88	106,800	88
2023-06-02	90	90	88	88	138,000	88
2023-06-01	89	90	89	90	49,900	90
2023-05-31	89	90	89	89	90,500	89
2023-05-30	91	91	89	89	325,300	89
2023-05-29	91	92	90	90	72,100	90
2023-05-26	91	92	90	92	176,800	92
2023-05-25	90	91	90	90	48,300	90
2023-05-24	91	91	90	90	49,700	90
2023-05-23	90	92	90	91	118,200	91
2023-05-22	91	91	90	91	61,900	91
2023-05-19	90	91	90	90	45,100	90
2023-05-18	91	92	90	90	121,300	90
2023-05-17	91	91	90	90	91,600	90
2023-05-16	92	92	91	92	98,100	92
2023-05-15	92	92	91	92	89,700	92
2023-05-12	90	91	90	91	89,400	91
2023-05-11	90	91	90	90	109,500	90
2023-05-10	90	91	90	90	107,300	90
2023-05-09	90	91	90	90	75,000	90
2023-05-08	90	91	90	90	101,100	90
2023-05-02	91	91	89	90	66,500	90
2023-05-01	90	91	90	91	79,000	91
2023-04-28	90	90	89	90	68,200	90
2023-04-27	90	91	89	89	195,500	89
2023-04-26	90	91	90	90	85,300	90
2023-04-25	91	91	90	90	61,700	90
2023-04-24	91	91	90	90	73,500	90
2023-04-21	91	92	90	91	52,100	91
2023-04-20	92	92	91	91	29,900	91
2023-04-19	91	92	91	92	31,200	92
2023-04-18	92	92	91	91	40,800	91
2023-04-17	90	92	90	92	67,800	92
2023-04-14	90	91	90	90	36,200	90
2023-04-13	90	92	90	90	66,900	90
2023-04-12	90	91	90	90	32,200	90
2023-04-11	90	91	89	90	69,700	90
2023-04-10	89	91	89	90	69,200	90
2023-04-07	91	92	89	89	189,800	89
2023-04-06	92	93	91	91	82,400	91
2023-04-05	92	93	92	92	39,100	92
2023-04-04	93	94	92	92	103,800	92
2023-04-03	94	94	93	93	21,300	93
2023-03-31	93	94	92	93	30,000	93
2023-03-30	92	93	92	93	94,900	93
2023-03-29	95	95	93	94	149,300	94
2023-03-28	95	95	93	93	61,200	93
2023-03-27	95	96	94	95	58,100	95
2023-03-24	95	95	94	95	39,700	95
2023-03-23	95	95	94	95	47,300	95
2023-03-22	94	96	94	95	139,500	95
2023-03-20	95	95	94	94	74,100	94
2023-03-17	94	95	94	95	158,200	95
2023-03-16	93	95	92	95	90,500	95
2023-03-15	93	95	92	94	168,100	94
2023-03-14	94	94	93	93	68,400	93
2023-03-13	95	96	93	94	288,000	94
2023-03-10	97	97	95	96	106,300	96
2023-03-09	95	97	95	96	74,800	96
2023-03-08	95	96	95	96	44,500	96
2023-03-07	95	96	94	96	144,300	96
2023-03-06	96	96	95	96	71,300	96
2023-03-03	95	96	95	96	63,500	96
2023-03-02	96	97	95	96	102,700	96
2023-03-01	97	97	96	97	67,300	97
2023-02-28	96	97	96	97	53,800	97
2023-02-27	97	97	96	97	65,200	97
2023-02-24	97	97	96	97	71,800	97
2023-02-22	97	98	96	96	94,500	96
2023-02-21	97	98	96	97	94,600	97
2023-02-20	95	97	95	97	57,600	97
2023-02-17	95	96	94	95	86,400	95
2023-02-16	94	96	94	95	129,200	95
2023-02-15	95	95	94	94	128,000	94
2023-02-14	95	96	94	95	92,100	95
2023-02-13	96	97	95	95	102,100	95
2023-02-10	96	96	95	96	97,200	96
2023-02-09	96	97	94	97	205,900	97
2023-02-08	98	98	96	96	179,700	96
2023-02-07	98	99	97	98	53,500	98
2023-02-06	99	100	97	98	193,500	98
2023-02-03	97	99	97	99	87,300	99
2023-02-02	99	101	97	97	196,500	97
2023-02-01	99	99	98	99	51,700	99
2023-01-31	98	99	96	99	95,300	99
2023-01-30	99	100	96	97	352,600	97
2023-01-27	100	100	98	100	115,500	100
2023-01-26	101	103	99	99	159,500	99
2023-01-25	101	102	100	102	131,800	102
2023-01-24	101	102	99	102	269,800	102
2023-01-23	103	103	99	101	222,200	101
2023-01-20	96	103	96	99	394,800	99
2023-01-19	96	97	96	97	40,500	97
2023-01-18	97	98	95	97	90,800	97
2023-01-17	96	97	96	97	70,200	97
2023-01-16	97	97	96	97	62,300	97
2023-01-13	97	98	96	97	81,300	97
2023-01-12	99	99	97	98	90,500	98
2023-01-11	99	100	98	99	65,400	99
2023-01-10	100	100	99	100	48,000	100
2023-01-06	99	101	99	99	96,700	99
2023-01-05	102	102	98	98	154,800	98
2023-01-04	99	102	97	100	188,200	100

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 [2023年度]

7918 (株)ヴィア・ホールディングスの時系列データ [2023年度]