[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 
2017-12-18763.00767.00751.00752.0012790096995300
2017-12-15764.00764.00755.00763.0013030099035300
2017-12-14757.00767.00756.00763.00145000110455900
2017-12-13760.00760.00752.00757.0010520079532400
2017-12-12754.00759.00751.00758.00142100107362900
2017-12-11750.00754.00743.00751.00167200125380800
2017-12-08749.00756.00746.00750.00135800101925300
2017-12-07742.00752.00741.00749.0012450093029100
2017-12-06744.00745.00736.00736.00147600109140600
2017-12-05743.00747.00742.00744.008210061109800
2017-12-04751.00753.00744.00744.0011080082761000
2017-12-01756.00758.00746.00747.0012130091042700
2017-11-30745.00758.00743.00753.00160900121117200
2017-11-29744.00747.00742.00745.0010230076168500
2017-11-28741.00745.00739.00741.008620063923500
2017-11-27749.00749.00741.00741.0010220076021600
2017-11-24728.00748.00725.00744.00152800112835800
2017-11-22745.00745.00728.00728.0011380083443100
2017-11-21728.00747.00725.00742.0012220089823300
2017-11-20745.00745.00727.00728.00136700100594800
2017-11-17727.00755.00727.00748.00234000174687400
2017-11-16700.00724.00689.00715.00309400218343700
2017-11-15731.00732.00703.00704.00339300242436000
2017-11-14760.00761.00732.00732.00344800257076300
2017-11-13768.00769.00760.00761.00177400135448300
2017-11-10776.00777.00761.00767.00302700232559400
2017-11-09820.00820.00778.00778.00674100536172600
2017-11-08825.00826.00823.00824.005190042790000
2017-11-07822.00826.00822.00825.009380077233300
2017-11-06823.00826.00822.00823.007370060720400
2017-11-02826.00827.00821.00823.00136900112700100
2017-11-01828.00829.00824.00826.007450061593100
2017-10-31825.00828.00823.00826.007300060240800
2017-10-30825.00827.00822.00826.00223800184610200
2017-10-27822.00826.00821.00825.007640062884900
2017-10-26825.00825.00821.00822.007840064531300
2017-10-25824.00827.00823.00825.006470053352200
2017-10-24824.00826.00823.00824.008230067846600
2017-10-23824.00826.00823.00826.006150050681900
2017-10-20823.00825.00822.00824.004140034086200
2017-10-19825.00826.00822.00823.006960057334400
2017-10-18830.00832.00822.00824.00126100104127500
2017-10-17832.00833.00829.00829.006300052311800
2017-10-16832.00838.00830.00830.00121300101038800
2017-10-13827.00832.00827.00829.0011630096358700
2017-10-12824.00828.00823.00827.009850081228700
2017-10-11824.00826.00822.00824.006320052049000
2017-10-10822.00826.00821.00825.007430061174300
2017-10-06826.00826.00821.00824.006610054408100
2017-10-05824.00827.00823.00826.007210059441000
2017-10-04829.00830.00822.00824.0010760088814100
2017-10-03826.00832.00824.00827.00132900110006100
2017-10-02823.00826.00819.00825.00204500167986500
2017-09-29821.00828.00821.00822.0011300093088100
2017-09-28828.00828.00820.00821.00222600183255400
2017-09-27820.00832.00820.00826.00462100380399500
2017-09-26859.00875.00859.00866.00405600351126500
2017-09-25869.00869.00856.00860.00252600217417700
2017-09-22865.00870.00865.00866.00128500111429700
2017-09-21864.00869.00860.00869.00171600148194000
2017-09-20864.00865.00861.00864.0011180096530700
2017-09-19865.00866.00860.00864.00139700120552700
2017-09-15868.00868.00859.00865.00127200109843700
2017-09-14864.00870.00860.00868.0010470090640700
2017-09-13854.00865.00852.00865.0010160087201800
2017-09-12862.00863.00851.00853.00151900129839300
2017-09-11854.00864.00853.00860.0010380089225700
2017-09-08860.00860.00852.00853.00129000110494500
2017-09-07868.00872.00858.00860.00162500140263500
2017-09-06870.00871.00865.00869.00147800128256800
2017-09-05883.00886.00874.00877.009120080060700
2017-09-04897.00897.00880.00882.00138100122513600
2017-09-01897.00898.00893.00897.008870079416900
2017-08-31888.00895.00886.00895.00148300132113300
2017-08-30879.00885.00877.00885.00119500105184600
2017-08-29870.00877.00867.00877.00142500124366800
2017-08-28866.00871.00864.00871.00122000105785900
2017-08-25871.00872.00865.00866.0010440090629600
2017-08-24879.00880.00870.00870.0011160097605600
2017-08-23882.00883.00878.00879.009390082634900
2017-08-22894.00894.00879.00880.00147300129927800
2017-08-21887.00893.00886.00893.006600058677400
2017-08-18889.00891.00878.00887.00151700134058600
2017-08-17881.00900.00878.00895.00182000161855200
2017-08-16900.00900.00878.00881.00326300288744100
2017-08-15916.00917.00900.00901.00247400223723000
2017-08-14931.00932.00915.00917.00178700164571700
2017-08-10962.00964.00935.00940.00281200266193500
2017-08-09970.00974.00963.00968.00113200109464000
2017-08-08969.00970.00967.00970.005080049220100
2017-08-07968.00971.00966.00969.007900076512800
2017-08-04969.00969.00965.00967.005970057704200
2017-08-03967.00971.00965.00970.005590054116200
2017-08-02965.00971.00965.00967.005400052285900
2017-08-01970.00973.00962.00965.007530072725100
2017-07-31975.00975.00966.00967.006950067378100
2017-07-28977.00978.00972.00977.006100059453600
2017-07-27975.00982.00975.00977.008960087685300
2017-07-26971.00976.00968.00976.006130059617600
2017-07-25970.00972.00968.00971.004050039304600
2017-07-24965.00970.00964.00970.004790046313600
2017-07-21964.00966.00960.00965.006850065954300
2017-07-20966.00968.00962.00964.00144800139703900
2017-07-19972.00979.00970.00971.007870076640700
2017-07-18969.00976.00967.00975.008720084664300
2017-07-14973.00973.00967.00969.006560063593700
2017-07-13967.00972.00967.00970.004660045174700
2017-07-12968.00969.00966.00967.005570053888000
2017-07-11968.00969.00965.00967.003880037518000
2017-07-10967.00971.00966.00966.006690064736200
2017-07-07971.00974.00966.00966.008020077642800
2017-07-06968.00977.00967.00975.007550073450900
2017-07-05970.00971.00965.00970.008360080900000
2017-07-04973.00977.00970.00970.00108600105689900
2017-07-03972.00976.00969.00974.00106500103543000
2017-06-30978.00978.00971.00977.006640064731900
2017-06-29975.00982.00969.00982.007130069603200
2017-06-28980.00980.00971.00974.008010078127700
2017-06-27972.00980.00970.00979.009040088265100
2017-06-26970.00976.00967.00972.006260060838300
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

   ※ 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。 

Twitter