[7918 東証1部] ヴィア・ホールディングス 日足 時系列データ

[7918 東証1部] ヴィア・ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23969.00969.00963.00967.005600054122000
2017-06-22966.00969.00963.00965.004820046568800
2017-06-21968.00970.00965.00965.007030068003300
2017-06-20970.00974.00969.00969.006070058905900
2017-06-19975.00980.00967.00968.007620074121500
2017-06-16975.00977.00972.00974.004980048521300
2017-06-15970.00979.00970.00972.005130049940600
2017-06-14974.00977.00971.00971.004260041498000
2017-06-13968.00979.00967.00971.006630064474900
2017-06-12972.00973.00961.00964.009870095425200
2017-06-09978.00983.00972.00974.006910067498200
2017-06-08977.00995.00976.00977.00146700144396100
2017-06-07961.00984.00961.00977.00113300110445300
2017-06-06972.00977.00961.00965.007430071947300
2017-06-05962.00973.00958.00971.009350090308800
2017-06-02963.00968.00961.00963.008380080752600
2017-06-01957.00964.00955.00963.007900075863200
2017-05-31955.00958.00951.00952.004900046730500
2017-05-30954.00963.00953.00955.007780074413600
2017-05-29950.00955.00947.00954.006080057802000
2017-05-26964.00964.00950.00950.008590081947500
2017-05-25964.00969.00958.00958.007300070237800
2017-05-24973.00974.00959.00962.00109000105244900
2017-05-23956.00976.00955.00972.00149800144533100
2017-05-22955.00958.00950.00954.0010040095656400
2017-05-19939.00956.00935.00955.00181000170629700
2017-05-18950.00950.00936.00944.00207100195191900
2017-05-17965.00967.00950.00957.00340500325749300
2017-05-16982.00983.00968.00969.00328500319954300
2017-05-15966.00985.00963.00985.00975100945768400
2017-05-121119.001124.001115.001116.003070034352400
2017-05-111125.001130.001120.001120.003200035942000
2017-05-101130.001131.001123.001124.003190035925200
2017-05-091130.001135.001127.001127.003460039112300
2017-05-081120.001132.001120.001127.005170058253800
2017-05-021104.001120.001103.001119.005890065677900
2017-05-011097.001107.001097.001098.002940032405500
2017-04-281101.001106.001095.001097.003770041442700
2017-04-271098.001110.001098.001109.004350048104000
2017-04-261096.001100.001091.001098.003200035076600
2017-04-251090.001095.001085.001095.003160034485900
2017-04-241090.001093.001084.001088.004090044515800
2017-04-211080.001089.001077.001084.004060043947700
2017-04-201100.001106.001080.001082.005440059207300
2017-04-191066.001093.001066.001091.006770073303200
2017-04-181050.001068.001050.001065.004500047717000
2017-04-171041.001050.001041.001049.003310034613400
2017-04-141048.001052.001040.001041.004220044062800
2017-04-131043.001057.001043.001055.004540047593700
2017-04-121060.001065.001050.001053.005710060168300
2017-04-111075.001076.001066.001066.004070043541100
2017-04-101078.001085.001075.001075.003570038531400
2017-04-071075.001094.001074.001078.005000054066100
2017-04-061108.001113.001078.001078.006640072491600
2017-04-051111.001122.001110.001110.003290036641800
2017-04-041116.001137.001110.001115.006750075861400
2017-04-031109.001130.001108.001120.005570062282500
2017-03-311130.001132.001111.001111.007850088170100
2017-03-301131.001149.001130.001132.006020068542300
2017-03-291141.001149.001126.001131.00198300225259100
2017-03-281185.001186.001165.001176.00257600301833100
2017-03-271200.001212.001184.001186.00174800209489800
2017-03-241192.001200.001192.001198.0095100113833200
2017-03-231191.001196.001191.001192.004750056671300
2017-03-221198.001199.001191.001193.006480077421000
2017-03-211197.001200.001194.001197.007240086724700
2017-03-171191.001198.001188.001193.004850057936100
2017-03-161189.001194.001184.001191.007130084846600
2017-03-151192.001193.001187.001189.005400064250200
2017-03-141182.001191.001181.001189.006950082477000
2017-03-131178.001190.001178.001181.005980070809900
2017-03-101171.001182.001171.001177.005460064186400
2017-03-091172.001175.001168.001175.004000046866500
2017-03-081185.001185.001167.001170.007500088189100
2017-03-071185.001186.001176.001181.005220061635900
2017-03-061194.001196.001178.001181.0094200111753400
2017-03-031186.001195.001184.001193.005830069440000
2017-03-021174.001187.001173.001186.005370063443600
2017-03-011180.001181.001165.001171.006830080130100
2017-02-281185.001185.001177.001178.006140072473500
2017-02-271191.001191.001181.001184.006450076470100
2017-02-241179.001197.001177.001186.0084400100174600
2017-02-231170.001178.001169.001178.006880080845200
2017-02-221164.001173.001160.001169.008300097030700
2017-02-211160.001166.001153.001165.008470098186500
2017-02-201168.001175.001152.001157.0087900102300900
2017-02-171177.001182.001167.001168.00102600120551200
2017-02-161168.001175.001163.001173.006970081576000
2017-02-151159.001170.001154.001166.0092700107656100
2017-02-141150.001167.001147.001159.00119700138446600
2017-02-131119.001150.001115.001150.00126000143119200
2017-02-101115.001135.001107.001109.00123100138065400
2017-02-091107.001120.001102.001115.006340070495600
2017-02-081097.001118.001092.001110.008500093901000
2017-02-071094.001105.001087.001097.006110067029300
2017-02-061100.001101.001086.001093.006560071660500
2017-02-031082.001100.001082.001088.005670061823300
2017-02-021109.001109.001086.001090.0096400105681900
2017-02-011091.001127.001091.001112.00254200282668800
2017-01-311053.001126.001053.001110.00697000767592300
2017-01-301052.001063.001025.001049.00544600565200800
2017-01-271056.001078.001056.001063.00121500129635900
2017-01-261077.001082.001053.001058.00160200171051100
2017-01-251076.001083.001070.001070.006140066072900
2017-01-241080.001080.001066.001075.005860062883700
2017-01-231088.001089.001078.001082.005020054427700
2017-01-201090.001093.001079.001082.004360047326500
2017-01-191089.001113.001089.001098.008770096468600
2017-01-181070.001087.001064.001082.00115000123992800
2017-01-171080.001095.001053.001081.00166000179194800
2017-01-161110.001112.001088.001089.00107000117924200
2017-01-131103.001124.001102.001120.0098800110185000
2017-01-121103.001135.001092.001120.00217100242317400
2017-01-111082.001110.001081.001103.00134400147988200
2017-01-101100.001100.001084.001090.00108900118871700
2017-01-061069.001108.001069.001100.00160100174712900
2017-01-051060.001090.001059.001066.00165700177967800
2017-01-041041.001060.001029.001060.00170700178236500
2016-12-301018.001044.001018.001037.00153300158398500
2016-12-291015.001026.001000.001025.00212000215144600
2016-12-28996.001015.00996.001013.00142400143221000
2016-12-27994.001000.00987.00995.00107100106552300
2016-12-26986.00998.00983.00994.009960098621000
2016-12-22961.00980.00961.00977.008320080964800
2016-12-21967.00975.00961.00974.006500062995800
2016-12-20954.00969.00952.00961.009850094832100
2016-12-19940.00965.00939.00950.00121200115409600
2016-12-16952.00954.00940.00940.008390079261700
2016-12-15957.00959.00950.00954.007150068201100
2016-12-14963.00965.00952.00957.009110087286100
2016-12-13947.00971.00940.00964.00156300149166000
2016-12-12965.00977.00950.00952.00178400171610300
2016-12-09981.00997.00955.00976.00208900203555900
2016-12-081009.001009.00986.00993.00157300156470300
2016-12-07995.001012.00990.001012.00192100192280600
2016-12-06986.00989.00974.00989.00172700169682800
2016-12-05995.001030.00969.00975.00558200551912900
2016-12-02907.00910.00905.00905.002000018137000
2016-12-01909.00910.00907.00907.001600014534900
2016-11-30908.00910.00904.00908.002620023768900
2016-11-29908.00910.00906.00908.001970017889500
2016-11-28905.00908.00904.00908.002590023465900
2016-11-25907.00908.00903.00904.002800025366000
2016-11-24905.00907.00904.00907.002480022452700
2016-11-22905.00905.00902.00905.001620014648300
2016-11-21901.00905.00901.00904.002290020656900
2016-11-18900.00900.00899.00899.001640014751400
2016-11-17897.00900.00897.00899.001680015089100
2016-11-16895.00898.00895.00897.002120019008300
2016-11-15895.00897.00893.00894.001710015303000
2016-11-14893.00896.00891.00895.002530022617600
2016-11-11891.00893.00890.00892.001680014978100
2016-11-10891.00893.00887.00891.002840025292200
2016-11-09890.00892.00877.00880.008080071239900
2016-11-08888.00891.00888.00888.001480013155700
2016-11-07890.00891.00887.00888.001940017250200
2016-11-04885.00887.00884.00886.002140018943700
2016-11-02888.00889.00885.00887.002450021730500
2016-11-01886.00888.00885.00888.001560013830800
2016-10-31884.00886.00883.00884.001440012732900
2016-10-28882.00884.00882.00884.001170010332200
2016-10-27885.00885.00882.00883.001450012804400
2016-10-26882.00885.00882.00882.001790015798300
2016-10-25883.00886.00883.00884.001510013343300
2016-10-24881.00885.00881.00883.001930017043000
2016-10-21882.00884.00881.00881.001460012881400
2016-10-20881.00885.00881.00881.001230010858500
2016-10-19882.00882.00880.00881.001150010130000
2016-10-18880.00881.00879.00880.001400012316900
2016-10-17881.00881.00879.00880.002030017869900
2016-10-14881.00883.00880.00881.001740015327700
2016-10-13881.00883.00881.00882.001140010049000
2016-10-12886.00886.00881.00882.001570013864300
2016-10-11883.00885.00881.00884.002020017840200
2016-10-07885.00886.00882.00882.002180019263400
2016-10-06889.00889.00885.00886.001600014192300
2016-10-05887.00889.00886.00886.002530022445400
2016-10-04881.00888.00881.00887.002670023606600
2016-10-03876.00882.00875.00882.002930025743200
2016-09-30877.00878.00875.00876.003580031361200
2016-09-29878.00881.00876.00877.003500030765500
2016-09-28865.00880.00865.00876.00129900113387900
2016-09-27911.00914.00909.00913.00126200115060300
2016-09-26911.00912.00909.00911.008400076480600
2016-09-23912.00912.00909.00909.007390067291500
2016-09-21911.00913.00910.00912.004820043916700
2016-09-20914.00915.00912.00913.003320030326200
2016-09-16911.00913.00910.00912.003530032165200
2016-09-15913.00913.00911.00913.002530023072000
2016-09-14915.00915.00912.00913.002180019918800
2016-09-13914.00915.00911.00915.002400021928200
2016-09-12913.00914.00910.00912.002300020977800
2016-09-09912.00914.00910.00914.002530023076300
2016-09-08907.00910.00906.00910.001930017539700
2016-09-07908.00909.00905.00907.002530022950000
2016-09-06905.00908.00904.00907.003280029710300
2016-09-05904.00905.00902.00904.002580023309600
2016-09-02904.00905.00899.00903.002220020047800
2016-09-01900.00905.00897.00903.003460031171100
2016-08-31904.00904.00901.00903.001470013271200
2016-08-30901.00903.00898.00900.002780025028900
2016-08-29900.00904.00899.00902.002670024059900
2016-08-26900.00901.00896.00899.003260029305900
2016-08-25900.00902.00898.00901.002050018449500
2016-08-24900.00901.00897.00900.002910026162100
2016-08-23900.00901.00897.00900.001470013223200
2016-08-22900.00900.00896.00900.001760015823500
2016-08-19899.00900.00894.00900.002640023687300
2016-08-18900.00902.00900.00900.001130010178600
2016-08-17903.00903.00900.00901.001580014244700
2016-08-16903.00904.00900.00900.001510013616300
2016-08-15903.00904.00900.00901.002280020570900
2016-08-12893.00904.00893.00903.004540040790400
2016-08-10888.00892.00887.00889.00108009605300
2016-08-09888.00890.00887.00888.001490013239600
2016-08-08887.00889.00886.00886.001870016599400
2016-08-05887.00889.00885.00886.001380012233400
2016-08-04888.00889.00885.00885.002090018540400
2016-08-03889.00889.00886.00887.001430012688100
2016-08-02890.00890.00886.00887.001380012259300
2016-08-01888.00889.00886.00886.001580014027400
2016-07-29890.00890.00884.00888.002030017992200
2016-07-28889.00889.00885.00888.001670014819000
2016-07-27889.00889.00885.00888.001620014360900
2016-07-26889.00889.00886.00887.0095008433500
2016-07-25889.00889.00886.00889.001850016421100
2016-07-22886.00888.00885.00888.001180010455800
2016-07-21889.00889.00885.00888.001940017212600
2016-07-20889.00890.00885.00889.002200019521400
2016-07-19889.00890.00885.00889.002350020856500
2016-07-15889.00889.00884.00886.002060018273200
2016-07-14888.00888.00885.00886.001430012665700
2016-07-13889.00889.00885.00885.001460012953100
2016-07-12883.00887.00880.00887.001540013618700
2016-07-11880.00883.00878.00883.001910016815500
2016-07-08884.00884.00876.00878.001460012855500
2016-07-07879.00886.00877.00877.002410021230200
2016-07-06883.00887.00875.00887.002700023731900
2016-07-05888.00889.00885.00885.002020017920200
2016-07-04884.00887.00881.00886.003560031469100
2016-07-01875.00879.00872.00879.001780015593800
2016-06-30874.00875.00865.00868.003140027303900
2016-06-29870.00874.00863.00870.002220019300400
2016-06-28857.00867.00857.00867.002370020392300
2016-06-27850.00863.00850.00857.004390037579300
2016-06-24872.00872.00838.00840.00134600114393000
2016-06-23868.00869.00863.00865.001920016620100
2016-06-22870.00872.00865.00868.001490012928500
2016-06-21871.00872.00865.00870.002090018145200
2016-06-20863.00871.00862.00871.001890016373300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog