ヴィレッジヴァンガードコーポレーション(2769)の株価時系列情報
ヴィレッジヴァンガードコーポレーション(2769)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,046 | 1,050 | 1,046 | 1,050 | 2,700 |
| 2025/06/12 | 1,047 | 1,048 | 1,045 | 1,046 | 2,000 |
| 2025/06/11 | 1,045 | 1,046 | 1,045 | 1,046 | 2,800 |
| 2025/06/10 | 1,048 | 1,050 | 1,047 | 1,047 | 2,400 |
| 2025/06/09 | 1,046 | 1,047 | 1,046 | 1,046 | 3,000 |
| 2025/06/06 | 1,042 | 1,048 | 1,042 | 1,043 | 3,400 |
| 2025/06/05 | 1,045 | 1,045 | 1,043 | 1,043 | 2,600 |
| 2025/06/04 | 1,043 | 1,044 | 1,041 | 1,043 | 3,200 |
| 2025/06/03 | 1,040 | 1,043 | 1,040 | 1,041 | 4,700 |
| 2025/06/02 | 1,039 | 1,039 | 1,036 | 1,036 | 2,400 |
| 2025/05/30 | 1,034 | 1,039 | 1,033 | 1,039 | 3,900 |
| 2025/05/29 | 1,034 | 1,037 | 1,033 | 1,033 | 3,300 |
| 2025/05/28 | 1,038 | 1,039 | 1,034 | 1,034 | 5,600 |
| 2025/05/27 | 1,033 | 1,037 | 1,033 | 1,036 | 4,900 |
| 2025/05/26 | 1,035 | 1,037 | 1,030 | 1,033 | 5,500 |
| 2025/05/23 | 1,030 | 1,036 | 1,030 | 1,033 | 1,900 |
| 2025/05/22 | 1,035 | 1,037 | 1,032 | 1,032 | 3,100 |
| 2025/05/21 | 1,031 | 1,039 | 1,031 | 1,033 | 3,900 |
| 2025/05/20 | 1,032 | 1,035 | 1,032 | 1,033 | 3,000 |
| 2025/05/19 | 1,040 | 1,040 | 1,030 | 1,033 | 5,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,035 | 1,035 | 2,300 |
| 2025/05/15 | 1,037 | 1,039 | 1,035 | 1,035 | 4,800 |
| 2025/05/14 | 1,041 | 1,041 | 1,036 | 1,036 | 5,100 |
| 2025/05/13 | 1,036 | 1,038 | 1,035 | 1,035 | 3,300 |
| 2025/05/12 | 1,031 | 1,032 | 1,029 | 1,032 | 2,800 |
| 2025/05/09 | 1,027 | 1,030 | 1,027 | 1,028 | 3,400 |
| 2025/05/08 | 1,026 | 1,029 | 1,026 | 1,027 | 2,000 |
| 2025/05/07 | 1,027 | 1,029 | 1,025 | 1,026 | 3,700 |
| 2025/05/02 | 1,026 | 1,027 | 1,024 | 1,025 | 2,600 |
| 2025/05/01 | 1,024 | 1,025 | 1,023 | 1,025 | 2,000 |
| 2025/04/30 | 1,023 | 1,027 | 1,023 | 1,024 | 2,900 |
| 2025/04/28 | 1,025 | 1,026 | 1,023 | 1,023 | 2,700 |
| 2025/04/25 | 1,022 | 1,025 | 1,022 | 1,024 | 1,200 |
| 2025/04/24 | 1,020 | 1,027 | 1,020 | 1,022 | 6,100 |
| 2025/04/23 | 1,025 | 1,027 | 1,021 | 1,023 | 2,100 |
| 2025/04/22 | 1,025 | 1,025 | 1,021 | 1,021 | 3,200 |
| 2025/04/21 | 1,025 | 1,025 | 1,022 | 1,022 | 2,200 |
| 2025/04/18 | 1,021 | 1,025 | 1,020 | 1,023 | 3,200 |
| 2025/04/17 | 1,020 | 1,021 | 1,016 | 1,020 | 2,000 |
| 2025/04/16 | 1,018 | 1,021 | 1,015 | 1,015 | 4,700 |
| 2025/04/15 | 1,020 | 1,024 | 1,017 | 1,018 | 5,000 |
| 2025/04/14 | 1,029 | 1,029 | 1,020 | 1,022 | 8,000 |
| 2025/04/11 | 1,016 | 1,097 | 968 | 1,030 | 116,100 |
| 2025/04/10 | 1,030 | 1,030 | 1,023 | 1,024 | 5,100 |
| 2025/04/09 | 1,015 | 1,020 | 1,013 | 1,015 | 4,000 |
| 2025/04/08 | 1,010 | 1,022 | 1,009 | 1,016 | 9,800 |
| 2025/04/07 | 1,015 | 1,015 | 1,000 | 1,004 | 25,000 |
| 2025/04/04 | 1,025 | 1,025 | 1,019 | 1,023 | 8,400 |
| 2025/04/03 | 1,025 | 1,025 | 1,022 | 1,025 | 7,100 |
| 2025/04/02 | 1,032 | 1,035 | 1,028 | 1,028 | 4,900 |
| 2025/04/01 | 1,033 | 1,033 | 1,031 | 1,031 | 2,900 |
| 2025/03/31 | 1,039 | 1,039 | 1,033 | 1,033 | 5,300 |
| 2025/03/28 | 1,031 | 1,038 | 1,031 | 1,037 | 4,500 |
| 2025/03/27 | 1,032 | 1,033 | 1,031 | 1,031 | 3,200 |
| 2025/03/26 | 1,029 | 1,032 | 1,028 | 1,032 | 3,300 |
| 2025/03/25 | 1,031 | 1,031 | 1,028 | 1,030 | 2,400 |
| 2025/03/24 | 1,027 | 1,030 | 1,026 | 1,029 | 3,900 |
| 2025/03/21 | 1,027 | 1,029 | 1,026 | 1,027 | 4,300 |
| 2025/03/19 | 1,030 | 1,030 | 1,025 | 1,027 | 5,000 |
| 2025/03/18 | 1,025 | 1,028 | 1,024 | 1,028 | 2,200 |
| 2025/03/17 | 1,025 | 1,027 | 1,025 | 1,025 | 4,100 |
| 2025/03/14 | 1,024 | 1,025 | 1,022 | 1,025 | 3,500 |
| 2025/03/13 | 1,023 | 1,026 | 1,022 | 1,024 | 4,800 |
| 2025/03/12 | 1,022 | 1,023 | 1,022 | 1,022 | 3,400 |
| 2025/03/11 | 1,022 | 1,023 | 1,021 | 1,022 | 2,200 |
| 2025/03/10 | 1,023 | 1,024 | 1,022 | 1,023 | 5,500 |
| 2025/03/07 | 1,023 | 1,025 | 1,023 | 1,023 | 2,200 |
| 2025/03/06 | 1,023 | 1,025 | 1,023 | 1,024 | 2,200 |
| 2025/03/05 | 1,023 | 1,027 | 1,022 | 1,026 | 1,700 |
| 2025/03/04 | 1,022 | 1,027 | 1,022 | 1,024 | 3,300 |
| 2025/03/03 | 1,024 | 1,027 | 1,022 | 1,027 | 4,100 |
| 2025/02/28 | 1,024 | 1,035 | 1,020 | 1,021 | 13,900 |
| 2025/02/27 | 1,021 | 1,024 | 1,021 | 1,021 | 3,800 |
| 2025/02/26 | 1,021 | 1,023 | 1,021 | 1,021 | 3,100 |
| 2025/02/25 | 1,022 | 1,023 | 1,021 | 1,021 | 4,900 |
| 2025/02/21 | 1,021 | 1,025 | 1,021 | 1,021 | 3,900 |
| 2025/02/20 | 1,023 | 1,025 | 1,021 | 1,021 | 4,400 |
| 2025/02/19 | 1,021 | 1,024 | 1,021 | 1,023 | 4,200 |
| 2025/02/18 | 1,022 | 1,023 | 1,020 | 1,021 | 2,700 |
| 2025/02/17 | 1,027 | 1,027 | 1,020 | 1,020 | 5,400 |
| 2025/02/14 | 1,023 | 1,023 | 1,020 | 1,020 | 4,600 |
| 2025/02/13 | 1,020 | 1,025 | 1,020 | 1,021 | 4,500 |
| 2025/02/12 | 1,022 | 1,024 | 1,020 | 1,021 | 3,300 |
| 2025/02/10 | 1,024 | 1,024 | 1,020 | 1,023 | 3,000 |
| 2025/02/07 | 1,021 | 1,023 | 1,020 | 1,020 | 2,700 |
| 2025/02/06 | 1,026 | 1,026 | 1,021 | 1,021 | 3,500 |
| 2025/02/05 | 1,022 | 1,024 | 1,021 | 1,022 | 2,300 |
| 2025/02/04 | 1,020 | 1,022 | 1,020 | 1,022 | 2,600 |
| 2025/02/03 | 1,020 | 1,021 | 1,019 | 1,019 | 4,800 |
| 2025/01/31 | 1,020 | 1,023 | 1,020 | 1,020 | 3,100 |
| 2025/01/30 | 1,020 | 1,021 | 1,020 | 1,020 | 2,200 |
| 2025/01/29 | 1,020 | 1,022 | 1,019 | 1,019 | 6,100 |
| 2025/01/28 | 1,019 | 1,021 | 1,018 | 1,020 | 4,400 |
| 2025/01/27 | 1,017 | 1,020 | 1,017 | 1,018 | 5,200 |
| 2025/01/24 | 1,016 | 1,020 | 1,016 | 1,017 | 3,000 |
| 2025/01/23 | 1,018 | 1,020 | 1,017 | 1,017 | 3,000 |
| 2025/01/22 | 1,017 | 1,020 | 1,017 | 1,017 | 3,500 |
| 2025/01/21 | 1,018 | 1,019 | 1,016 | 1,017 | 3,700 |
| 2025/01/20 | 1,015 | 1,020 | 1,015 | 1,018 | 4,000 |
| 2025/01/17 | 1,016 | 1,019 | 1,015 | 1,015 | 2,600 |
| 2025/01/16 | 1,020 | 1,020 | 1,016 | 1,016 | 2,200 |
| 2025/01/15 | 1,024 | 1,025 | 1,016 | 1,021 | 5,000 |
| 2025/01/14 | 1,030 | 1,030 | 1,015 | 1,015 | 15,800 |
| 2025/01/10 | 1,024 | 1,030 | 1,024 | 1,027 | 6,900 |
| 2025/01/09 | 1,020 | 1,024 | 1,020 | 1,024 | 5,600 |
| 2025/01/08 | 1,019 | 1,020 | 1,016 | 1,020 | 4,200 |
| 2025/01/07 | 1,016 | 1,020 | 1,015 | 1,019 | 6,600 |
| 2025/01/06 | 1,019 | 1,020 | 1,013 | 1,015 | 11,800 |
| 2024/12/30 | 1,007 | 1,015 | 1,007 | 1,015 | 6,200 |
| 2024/12/27 | 1,007 | 1,012 | 1,005 | 1,007 | 11,700 |
| 2024/12/26 | 1,010 | 1,010 | 1,005 | 1,006 | 24,100 |
| 2024/12/25 | 1,014 | 1,015 | 1,010 | 1,010 | 10,700 |
| 2024/12/24 | 1,013 | 1,015 | 1,013 | 1,014 | 9,900 |
| 2024/12/23 | 1,011 | 1,013 | 1,010 | 1,013 | 9,200 |
| 2024/12/20 | 1,010 | 1,012 | 1,009 | 1,011 | 7,400 |
| 2024/12/19 | 1,010 | 1,010 | 1,008 | 1,008 | 11,500 |
| 2024/12/18 | 1,012 | 1,013 | 1,010 | 1,010 | 6,100 |
| 2024/12/17 | 1,012 | 1,013 | 1,010 | 1,012 | 11,500 |
| 2024/12/16 | 1,015 | 1,016 | 1,013 | 1,013 | 10,600 |
| 2024/12/13 | 1,018 | 1,018 | 1,016 | 1,016 | 7,300 |
| 2024/12/12 | 1,020 | 1,022 | 1,017 | 1,018 | 7,900 |
| 2024/12/11 | 1,020 | 1,023 | 1,020 | 1,020 | 8,900 |
| 2024/12/10 | 1,027 | 1,027 | 1,022 | 1,022 | 11,300 |
| 2024/12/09 | 1,030 | 1,031 | 1,028 | 1,028 | 13,700 |
| 2024/12/06 | 1,032 | 1,032 | 1,030 | 1,031 | 8,500 |
| 2024/12/05 | 1,030 | 1,032 | 1,030 | 1,032 | 6,500 |
| 2024/12/04 | 1,033 | 1,034 | 1,030 | 1,030 | 8,800 |
| 2024/12/03 | 1,032 | 1,035 | 1,030 | 1,031 | 16,400 |
| 2024/12/02 | 1,039 | 1,039 | 1,030 | 1,032 | 21,200 |
| 2024/11/29 | 1,031 | 1,039 | 1,031 | 1,039 | 21,200 |
| 2024/11/28 | 1,035 | 1,042 | 1,030 | 1,030 | 98,600 |
| 2024/11/27 | 1,096 | 1,097 | 1,092 | 1,095 | 68,900 |
| 2024/11/26 | 1,098 | 1,098 | 1,095 | 1,096 | 34,000 |
| 2024/11/25 | 1,099 | 1,099 | 1,096 | 1,099 | 24,900 |
| 2024/11/22 | 1,099 | 1,099 | 1,096 | 1,099 | 20,600 |
| 2024/11/21 | 1,098 | 1,099 | 1,097 | 1,099 | 11,500 |
| 2024/11/20 | 1,097 | 1,098 | 1,096 | 1,098 | 8,700 |
| 2024/11/19 | 1,097 | 1,097 | 1,095 | 1,097 | 8,700 |
| 2024/11/18 | 1,096 | 1,097 | 1,094 | 1,097 | 11,300 |
| 2024/11/15 | 1,096 | 1,096 | 1,094 | 1,096 | 11,700 |
| 2024/11/14 | 1,095 | 1,096 | 1,094 | 1,096 | 10,000 |
| 2024/11/13 | 1,094 | 1,095 | 1,092 | 1,095 | 11,300 |
| 2024/11/12 | 1,094 | 1,094 | 1,091 | 1,094 | 16,900 |
| 2024/11/11 | 1,093 | 1,094 | 1,092 | 1,093 | 11,900 |
| 2024/11/08 | 1,091 | 1,092 | 1,090 | 1,092 | 9,600 |
| 2024/11/07 | 1,090 | 1,092 | 1,089 | 1,091 | 14,700 |
| 2024/11/06 | 1,089 | 1,091 | 1,089 | 1,089 | 11,500 |
| 2024/11/05 | 1,090 | 1,092 | 1,089 | 1,089 | 14,000 |
| 2024/11/01 | 1,085 | 1,090 | 1,082 | 1,090 | 8,700 |
| 2024/10/31 | 1,090 | 1,091 | 1,086 | 1,090 | 12,000 |
| 2024/10/30 | 1,090 | 1,091 | 1,088 | 1,091 | 10,800 |
| 2024/10/29 | 1,080 | 1,089 | 1,079 | 1,088 | 10,200 |
| 2024/10/28 | 1,080 | 1,083 | 1,067 | 1,083 | 15,300 |
| 2024/10/25 | 1,088 | 1,090 | 1,080 | 1,080 | 21,200 |
| 2024/10/24 | 1,089 | 1,092 | 1,089 | 1,090 | 6,900 |
| 2024/10/23 | 1,090 | 1,093 | 1,090 | 1,091 | 5,900 |
| 2024/10/22 | 1,094 | 1,094 | 1,091 | 1,092 | 5,900 |
| 2024/10/21 | 1,093 | 1,094 | 1,091 | 1,094 | 10,400 |
| 2024/10/18 | 1,092 | 1,094 | 1,092 | 1,092 | 5,600 |
| 2024/10/17 | 1,093 | 1,094 | 1,092 | 1,092 | 5,000 |
| 2024/10/16 | 1,093 | 1,094 | 1,090 | 1,094 | 11,000 |
| 2024/10/15 | 1,089 | 1,093 | 1,088 | 1,093 | 16,500 |
| 2024/10/11 | 1,089 | 1,090 | 1,087 | 1,088 | 5,300 |
| 2024/10/10 | 1,089 | 1,089 | 1,085 | 1,089 | 5,000 |
| 2024/10/09 | 1,086 | 1,088 | 1,086 | 1,088 | 4,300 |
| 2024/10/08 | 1,087 | 1,089 | 1,085 | 1,085 | 6,800 |
| 2024/10/07 | 1,087 | 1,087 | 1,084 | 1,087 | 4,900 |
| 2024/10/04 | 1,084 | 1,085 | 1,082 | 1,084 | 5,300 |
| 2024/10/03 | 1,087 | 1,087 | 1,083 | 1,083 | 4,900 |
| 2024/10/02 | 1,083 | 1,084 | 1,080 | 1,084 | 5,900 |
| 2024/10/01 | 1,087 | 1,087 | 1,079 | 1,083 | 8,300 |
| 2024/09/30 | 1,082 | 1,085 | 1,074 | 1,083 | 16,400 |
| 2024/09/27 | 1,081 | 1,087 | 1,081 | 1,083 | 6,800 |
| 2024/09/26 | 1,080 | 1,084 | 1,077 | 1,081 | 12,400 |
| 2024/09/25 | 1,082 | 1,085 | 1,080 | 1,080 | 9,400 |
| 2024/09/24 | 1,080 | 1,084 | 1,080 | 1,082 | 8,200 |
| 2024/09/20 | 1,080 | 1,082 | 1,080 | 1,080 | 2,700 |
| 2024/09/19 | 1,076 | 1,080 | 1,075 | 1,080 | 6,300 |
| 2024/09/18 | 1,074 | 1,077 | 1,072 | 1,075 | 4,500 |
| 2024/09/17 | 1,070 | 1,075 | 1,070 | 1,074 | 7,400 |
| 2024/09/13 | 1,069 | 1,069 | 1,066 | 1,069 | 2,900 |
| 2024/09/12 | 1,065 | 1,070 | 1,065 | 1,069 | 4,500 |
| 2024/09/11 | 1,068 | 1,071 | 1,060 | 1,061 | 14,100 |
| 2024/09/10 | 1,085 | 1,085 | 1,073 | 1,075 | 5,100 |
| 2024/09/09 | 1,080 | 1,085 | 1,067 | 1,082 | 12,200 |
| 2024/09/06 | 1,090 | 1,092 | 1,084 | 1,086 | 3,000 |
| 2024/09/05 | 1,086 | 1,094 | 1,082 | 1,090 | 3,100 |
| 2024/09/04 | 1,094 | 1,094 | 1,078 | 1,087 | 10,400 |
| 2024/09/03 | 1,100 | 1,101 | 1,096 | 1,099 | 10,000 |
| 2024/09/02 | 1,100 | 1,100 | 1,096 | 1,100 | 10,600 |
| 2024/08/30 | 1,098 | 1,098 | 1,094 | 1,096 | 6,600 |
| 2024/08/29 | 1,091 | 1,097 | 1,091 | 1,093 | 5,500 |
| 2024/08/28 | 1,094 | 1,094 | 1,086 | 1,089 | 4,600 |
| 2024/08/27 | 1,091 | 1,093 | 1,089 | 1,090 | 7,200 |
| 2024/08/26 | 1,086 | 1,089 | 1,083 | 1,087 | 3,600 |
| 2024/08/23 | 1,078 | 1,086 | 1,078 | 1,085 | 7,200 |
| 2024/08/22 | 1,076 | 1,078 | 1,076 | 1,076 | 3,400 |
| 2024/08/21 | 1,076 | 1,076 | 1,069 | 1,075 | 2,900 |
| 2024/08/20 | 1,076 | 1,076 | 1,069 | 1,069 | 2,400 |
| 2024/08/19 | 1,066 | 1,078 | 1,064 | 1,069 | 10,500 |