ヴィア・ホールディングス
7918スタンダード/小売業/VIA Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 123.0 | 124.0 | 122.0 | 122.0 | -2.0 | -1.61% | 119,600 |
| 2026-03-12 | 124.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 86,600 |
| 2026-03-11 | 124.0 | 124.0 | 122.0 | 124.0 | +2.0 | +1.64% | 130,900 |
| 2026-03-10 | 125.0 | 126.0 | 122.0 | 122.0 | -1.0 | -0.81% | 733,100 |
| 2026-03-09 | 118.0 | 129.0 | 117.0 | 123.0 | +9.0 | +7.89% | 2,016,900 |
| 2026-03-06 | 114.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 43,300 |
| 2026-03-05 | 113.0 | 115.0 | 113.0 | 113.0 | +2.0 | +1.80% | 84,100 |
| 2026-03-04 | 113.0 | 113.0 | 110.0 | 111.0 | -1.0 | -0.89% | 158,800 |
| 2026-03-03 | 116.0 | 118.0 | 112.0 | 112.0 | -4.0 | -3.45% | 389,700 |
| 2026-03-02 | 115.0 | 131.0 | 115.0 | 116.0 | +6.0 | +5.45% | 3,594,900 |
| 2026-02-27 | 110.0 | 110.0 | 109.0 | 110.0 | 0.0 | 0.00% | 40,900 |
| 2026-02-26 | 110.0 | 110.0 | 109.0 | 110.0 | 0.0 | 0.00% | 41,000 |
| 2026-02-25 | 110.0 | 110.0 | 109.0 | 110.0 | 0.0 | 0.00% | 52,300 |
| 2026-02-24 | 109.0 | 110.0 | 109.0 | 110.0 | +1.0 | +0.92% | 56,900 |
| 2026-02-20 | 108.0 | 109.0 | 108.0 | 109.0 | +1.0 | +0.93% | 71,900 |
| 2026-02-19 | 108.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 55,500 |
| 2026-02-18 | 109.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 90,800 |
| 2026-02-17 | 109.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 45,200 |
| 2026-02-16 | 108.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 48,700 |
| 2026-02-13 | 108.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 89,400 |
| 2026-02-12 | 109.0 | 110.0 | 108.0 | 108.0 | -1.0 | -0.92% | 139,300 |
| 2026-02-10 | 109.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 64,400 |
| 2026-02-09 | 109.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 46,800 |
| 2026-02-06 | 108.0 | 110.0 | 108.0 | 109.0 | -1.0 | -0.91% | 46,500 |
| 2026-02-05 | 109.0 | 110.0 | 108.0 | 110.0 | +1.0 | +0.92% | 67,300 |
| 2026-02-04 | 108.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 62,000 |
| 2026-02-03 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 29,300 |
| 2026-02-02 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 71,000 |
| 2026-01-30 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 31,300 |
| 2026-01-29 | 110.0 | 110.0 | 108.0 | 109.0 | +1.0 | +0.93% | 26,200 |
| 2026-01-28 | 109.0 | 110.0 | 108.0 | 108.0 | -1.0 | -0.92% | 85,900 |
| 2026-01-27 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 27,400 |
| 2026-01-26 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 38,700 |
| 2026-01-23 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 43,200 |
| 2026-01-22 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 91,500 |
| 2026-01-21 | 109.0 | 109.0 | 108.0 | 109.0 | 0.0 | 0.00% | 58,800 |
| 2026-01-20 | 109.0 | 109.0 | 108.0 | 109.0 | +1.0 | +0.93% | 31,300 |
| 2026-01-19 | 109.0 | 109.0 | 108.0 | 108.0 | -1.0 | -0.92% | 54,700 |
| 2026-01-16 | 108.0 | 109.0 | 108.0 | 109.0 | +1.0 | +0.93% | 48,500 |
| 2026-01-15 | 107.0 | 108.0 | 107.0 | 108.0 | 0.0 | 0.00% | 73,400 |
| 2026-01-14 | 108.0 | 108.0 | 107.0 | 108.0 | 0.0 | 0.00% | 55,500 |
| 2026-01-13 | 107.0 | 108.0 | 107.0 | 108.0 | +1.0 | +0.93% | 77,200 |
| 2026-01-09 | 108.0 | 108.0 | 107.0 | 107.0 | -1.0 | -0.93% | 75,500 |
| 2026-01-08 | 108.0 | 108.0 | 107.0 | 108.0 | 0.0 | 0.00% | 77,300 |
| 2026-01-07 | 108.0 | 108.0 | 107.0 | 108.0 | 0.0 | 0.00% | 44,500 |
| 2026-01-06 | 108.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 66,600 |
| 2026-01-05 | 107.0 | 108.0 | 107.0 | 108.0 | +1.0 | +0.93% | 67,100 |
| 2025-12-30 | 107.0 | 107.0 | 105.0 | 107.0 | 0.0 | 0.00% | 80,100 |
| 2025-12-29 | 105.0 | 107.0 | 105.0 | 107.0 | +4.0 | +3.88% | 129,500 |
| 2025-12-26 | 105.0 | 106.0 | 103.0 | 103.0 | -2.0 | -1.90% | 465,300 |
| 2025-12-25 | 106.0 | 107.0 | 105.0 | 105.0 | -2.0 | -1.87% | 293,700 |
| 2025-12-24 | 109.0 | 110.0 | 107.0 | 107.0 | -2.0 | -1.83% | 297,900 |
| 2025-12-23 | 110.0 | 111.0 | 109.0 | 109.0 | -1.0 | -0.91% | 201,900 |
| 2025-12-22 | 110.0 | 111.0 | 109.0 | 110.0 | -1.0 | -0.90% | 90,900 |
| 2025-12-19 | 110.0 | 111.0 | 109.0 | 111.0 | +1.0 | +0.91% | 98,700 |
| 2025-12-18 | 110.0 | 110.0 | 109.0 | 110.0 | 0.0 | 0.00% | 178,800 |
| 2025-12-17 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 67,000 |
| 2025-12-16 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 60,400 |
| 2025-12-15 | 110.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 71,300 |
| 2025-12-12 | 111.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 102,800 |
| 2025-12-11 | 110.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 83,100 |
| 2025-12-10 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 34,200 |
| 2025-12-09 | 110.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 32,100 |
| 2025-12-08 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 58,200 |
| 2025-12-05 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 37,800 |
| 2025-12-04 | 110.0 | 112.0 | 109.0 | 111.0 | +1.0 | +0.91% | 72,400 |
| 2025-12-03 | 110.0 | 111.0 | 109.0 | 110.0 | 0.0 | 0.00% | 102,500 |
| 2025-12-02 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 40,800 |
| 2025-12-01 | 112.0 | 112.0 | 110.0 | 110.0 | -2.0 | -1.79% | 75,000 |
| 2025-11-28 | 111.0 | 112.0 | 110.0 | 112.0 | +1.0 | +0.90% | 62,500 |
| 2025-11-27 | 110.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 34,700 |
| 2025-11-26 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 64,700 |
| 2025-11-25 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 23,300 |
| 2025-11-21 | 110.0 | 111.0 | 109.0 | 110.0 | +1.0 | +0.92% | 44,200 |
| 2025-11-20 | 110.0 | 111.0 | 109.0 | 109.0 | 0.0 | 0.00% | 56,600 |
| 2025-11-19 | 109.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 37,600 |
| 2025-11-18 | 110.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 37,500 |
| 2025-11-17 | 111.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 64,800 |
| 2025-11-14 | 110.0 | 111.0 | 109.0 | 111.0 | 0.0 | 0.00% | 54,500 |
| 2025-11-13 | 110.0 | 111.0 | 109.0 | 111.0 | +1.0 | +0.91% | 106,300 |
| 2025-11-12 | 110.0 | 112.0 | 109.0 | 110.0 | -5.0 | -4.35% | 355,000 |
| 2025-11-11 | 115.0 | 115.0 | 114.0 | 115.0 | +1.0 | +0.88% | 67,600 |
| 2025-11-10 | 115.0 | 115.0 | 114.0 | 114.0 | 0.0 | 0.00% | 35,700 |
| 2025-11-07 | 114.0 | 115.0 | 113.0 | 114.0 | 0.0 | 0.00% | 18,400 |
| 2025-11-06 | 114.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 31,000 |
| 2025-11-05 | 114.0 | 115.0 | 113.0 | 113.0 | -1.0 | -0.88% | 69,300 |
| 2025-11-04 | 116.0 | 116.0 | 114.0 | 114.0 | -2.0 | -1.72% | 58,200 |
| 2025-10-31 | 116.0 | 117.0 | 114.0 | 116.0 | +1.0 | +0.87% | 90,700 |
| 2025-10-30 | 113.0 | 117.0 | 113.0 | 115.0 | +2.0 | +1.77% | 136,000 |
| 2025-10-29 | 114.0 | 114.0 | 112.0 | 113.0 | 0.0 | 0.00% | 75,600 |
| 2025-10-28 | 115.0 | 115.0 | 113.0 | 113.0 | -2.0 | -1.74% | 77,800 |
| 2025-10-27 | 115.0 | 115.0 | 114.0 | 115.0 | +1.0 | +0.88% | 44,900 |
| 2025-10-24 | 115.0 | 115.0 | 114.0 | 114.0 | 0.0 | 0.00% | 23,500 |
| 2025-10-23 | 113.0 | 114.0 | 112.0 | 114.0 | +1.0 | +0.88% | 58,400 |
| 2025-10-22 | 113.0 | 113.0 | 112.0 | 113.0 | 0.0 | 0.00% | 24,900 |
| 2025-10-21 | 112.0 | 113.0 | 111.0 | 113.0 | 0.0 | 0.00% | 85,200 |
| 2025-10-20 | 113.0 | 113.0 | 112.0 | 113.0 | +1.0 | +0.89% | 53,000 |
| 2025-10-17 | 112.0 | 112.0 | 111.0 | 112.0 | 0.0 | 0.00% | 41,200 |
| 2025-10-16 | 111.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 28,100 |
| 2025-10-15 | 110.0 | 112.0 | 110.0 | 111.0 | +1.0 | +0.91% | 27,000 |
| 2025-10-14 | 111.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 156,000 |
| 2025-10-10 | 111.0 | 112.0 | 111.0 | 111.0 | 0.0 | 0.00% | 25,100 |
| 2025-10-09 | 111.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 121,200 |
| 2025-10-08 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 39,600 |
| 2025-10-07 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 55,800 |
| 2025-10-06 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 55,700 |
| 2025-10-03 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 57,100 |
| 2025-10-02 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 57,700 |
| 2025-10-01 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 61,800 |
| 2025-09-30 | 112.0 | 113.0 | 110.0 | 110.0 | -2.0 | -1.79% | 188,400 |
| 2025-09-29 | 112.0 | 113.0 | 112.0 | 112.0 | -1.0 | -0.88% | 28,700 |
| 2025-09-26 | 112.0 | 114.0 | 112.0 | 113.0 | +1.0 | +0.89% | 122,800 |
| 2025-09-25 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 81,500 |
| 2025-09-24 | 114.0 | 115.0 | 113.0 | 113.0 | -1.0 | -0.88% | 104,200 |
| 2025-09-22 | 113.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 90,200 |
| 2025-09-19 | 114.0 | 115.0 | 113.0 | 113.0 | -1.0 | -0.88% | 135,500 |
| 2025-09-18 | 113.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 80,700 |
| 2025-09-17 | 115.0 | 116.0 | 113.0 | 113.0 | -2.0 | -1.74% | 284,800 |
| 2025-09-16 | 117.0 | 117.0 | 115.0 | 115.0 | -2.0 | -1.71% | 216,900 |
| 2025-09-12 | 118.0 | 118.0 | 116.0 | 117.0 | — | — | 67,100 |
直近120営業日分を表示