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 |
|---|---|---|---|---|---|
| 2026/02/24 | 970 | 972 | 970 | 970 | 7,100 |
| 2026/02/20 | 974 | 974 | 970 | 970 | 3,800 |
| 2026/02/19 | 978 | 978 | 970 | 971 | 6,600 |
| 2026/02/18 | 970 | 978 | 969 | 978 | 11,200 |
| 2026/02/17 | 971 | 972 | 970 | 970 | 5,200 |
| 2026/02/16 | 970 | 972 | 970 | 972 | 5,500 |
| 2026/02/13 | 971 | 972 | 970 | 970 | 5,000 |
| 2026/02/12 | 972 | 973 | 970 | 971 | 8,300 |
| 2026/02/10 | 971 | 973 | 970 | 970 | 4,400 |
| 2026/02/09 | 970 | 972 | 970 | 970 | 8,900 |
| 2026/02/06 | 970 | 973 | 970 | 971 | 5,800 |
| 2026/02/05 | 970 | 973 | 970 | 972 | 3,800 |
| 2026/02/04 | 970 | 972 | 970 | 970 | 5,000 |
| 2026/02/03 | 970 | 973 | 970 | 970 | 7,300 |
| 2026/02/02 | 973 | 975 | 970 | 970 | 7,200 |
| 2026/01/30 | 972 | 975 | 972 | 973 | 3,300 |
| 2026/01/29 | 976 | 976 | 972 | 972 | 3,100 |
| 2026/01/28 | 975 | 975 | 972 | 975 | 5,000 |
| 2026/01/27 | 975 | 977 | 975 | 975 | 3,000 |
| 2026/01/26 | 978 | 978 | 975 | 975 | 3,900 |
| 2026/01/23 | 975 | 978 | 975 | 978 | 3,000 |
| 2026/01/22 | 985 | 985 | 975 | 975 | 9,400 |
| 2026/01/21 | 978 | 978 | 976 | 976 | 5,600 |
| 2026/01/20 | 979 | 980 | 977 | 980 | 3,000 |
| 2026/01/19 | 977 | 980 | 977 | 977 | 6,900 |
| 2026/01/16 | 980 | 980 | 977 | 977 | 4,300 |
| 2026/01/15 | 979 | 979 | 976 | 977 | 7,700 |
| 2026/01/14 | 978 | 979 | 976 | 979 | 7,800 |
| 2026/01/13 | 990 | 990 | 974 | 978 | 25,000 |
| 2026/01/09 | 977 | 989 | 973 | 986 | 23,100 |
| 2026/01/08 | 977 | 977 | 972 | 976 | 6,000 |
| 2026/01/07 | 975 | 975 | 973 | 973 | 6,600 |
| 2026/01/06 | 972 | 975 | 971 | 975 | 6,800 |
| 2026/01/05 | 972 | 974 | 971 | 972 | 9,200 |
| 2025/12/30 | 975 | 975 | 967 | 971 | 9,200 |
| 2025/12/29 | 966 | 973 | 966 | 973 | 13,400 |
| 2025/12/26 | 967 | 968 | 966 | 967 | 17,400 |
| 2025/12/25 | 969 | 969 | 967 | 969 | 13,100 |
| 2025/12/24 | 969 | 970 | 968 | 968 | 12,500 |
| 2025/12/23 | 970 | 971 | 969 | 969 | 13,000 |
| 2025/12/22 | 971 | 972 | 970 | 970 | 11,700 |
| 2025/12/19 | 972 | 973 | 971 | 971 | 8,400 |
| 2025/12/18 | 972 | 972 | 970 | 971 | 10,900 |
| 2025/12/17 | 975 | 976 | 972 | 972 | 8,100 |
| 2025/12/16 | 975 | 976 | 971 | 975 | 18,200 |
| 2025/12/15 | 968 | 975 | 968 | 975 | 16,500 |
| 2025/12/12 | 968 | 971 | 967 | 968 | 9,900 |
| 2025/12/11 | 969 | 972 | 968 | 968 | 10,200 |
| 2025/12/10 | 971 | 973 | 970 | 970 | 7,400 |
| 2025/12/09 | 968 | 974 | 968 | 971 | 12,700 |
| 2025/12/08 | 970 | 974 | 969 | 970 | 14,400 |
| 2025/12/05 | 975 | 975 | 970 | 971 | 11,300 |
| 2025/12/04 | 971 | 971 | 970 | 970 | 10,400 |
| 2025/12/03 | 975 | 975 | 971 | 971 | 15,000 |
| 2025/12/02 | 977 | 979 | 976 | 976 | 12,100 |
| 2025/12/01 | 981 | 982 | 976 | 976 | 22,700 |
| 2025/11/28 | 975 | 985 | 975 | 981 | 24,300 |
| 2025/11/27 | 959 | 977 | 958 | 975 | 82,000 |
| 2025/11/26 | 1,015 | 1,016 | 1,006 | 1,006 | 72,700 |
| 2025/11/25 | 1,023 | 1,024 | 1,019 | 1,019 | 37,100 |
| 2025/11/21 | 1,026 | 1,026 | 1,023 | 1,024 | 21,300 |
| 2025/11/20 | 1,027 | 1,027 | 1,025 | 1,026 | 13,600 |
| 2025/11/19 | 1,027 | 1,029 | 1,026 | 1,027 | 12,600 |
| 2025/11/18 | 1,028 | 1,029 | 1,027 | 1,027 | 10,100 |
| 2025/11/17 | 1,030 | 1,030 | 1,027 | 1,028 | 17,300 |
| 2025/11/14 | 1,031 | 1,032 | 1,030 | 1,030 | 9,700 |
| 2025/11/13 | 1,030 | 1,032 | 1,030 | 1,031 | 9,300 |
| 2025/11/12 | 1,030 | 1,031 | 1,030 | 1,030 | 6,400 |
| 2025/11/11 | 1,029 | 1,031 | 1,029 | 1,030 | 7,400 |
| 2025/11/10 | 1,030 | 1,032 | 1,030 | 1,030 | 18,700 |
| 2025/11/07 | 1,029 | 1,030 | 1,027 | 1,029 | 8,800 |
| 2025/11/06 | 1,028 | 1,030 | 1,027 | 1,029 | 9,900 |
| 2025/11/05 | 1,029 | 1,030 | 1,027 | 1,027 | 8,500 |
| 2025/11/04 | 1,026 | 1,030 | 1,025 | 1,029 | 15,300 |
| 2025/10/31 | 1,030 | 1,030 | 1,025 | 1,025 | 12,000 |
| 2025/10/30 | 1,025 | 1,030 | 1,025 | 1,029 | 11,700 |
| 2025/10/29 | 1,030 | 1,032 | 1,025 | 1,025 | 12,400 |
| 2025/10/28 | 1,031 | 1,032 | 1,030 | 1,030 | 5,600 |
| 2025/10/27 | 1,032 | 1,033 | 1,030 | 1,031 | 7,800 |
| 2025/10/24 | 1,031 | 1,032 | 1,029 | 1,032 | 5,800 |
| 2025/10/23 | 1,030 | 1,031 | 1,029 | 1,031 | 5,200 |
| 2025/10/22 | 1,031 | 1,031 | 1,027 | 1,028 | 9,900 |
| 2025/10/21 | 1,031 | 1,031 | 1,028 | 1,030 | 6,000 |
| 2025/10/20 | 1,028 | 1,031 | 1,026 | 1,030 | 11,900 |
| 2025/10/17 | 1,025 | 1,029 | 1,024 | 1,029 | 5,300 |
| 2025/10/16 | 1,026 | 1,027 | 1,023 | 1,024 | 7,900 |
| 2025/10/15 | 1,023 | 1,026 | 1,022 | 1,026 | 5,900 |
| 2025/10/14 | 1,027 | 1,027 | 1,013 | 1,021 | 35,500 |
| 2025/10/10 | 1,022 | 1,028 | 1,021 | 1,023 | 12,800 |
| 2025/10/09 | 1,021 | 1,023 | 1,020 | 1,022 | 8,900 |
| 2025/10/08 | 1,024 | 1,026 | 1,023 | 1,023 | 7,700 |
| 2025/10/07 | 1,020 | 1,024 | 1,020 | 1,024 | 8,200 |
| 2025/10/06 | 1,022 | 1,025 | 1,020 | 1,020 | 8,400 |
| 2025/10/03 | 1,025 | 1,025 | 1,020 | 1,022 | 6,800 |
| 2025/10/02 | 1,022 | 1,024 | 1,021 | 1,021 | 7,200 |
| 2025/10/01 | 1,023 | 1,024 | 1,022 | 1,023 | 5,700 |
| 2025/09/30 | 1,021 | 1,023 | 1,020 | 1,021 | 6,700 |
| 2025/09/29 | 1,020 | 1,023 | 1,020 | 1,020 | 10,300 |
| 2025/09/26 | 1,018 | 1,020 | 1,016 | 1,020 | 10,400 |
| 2025/09/25 | 1,021 | 1,021 | 1,018 | 1,018 | 5,600 |
| 2025/09/24 | 1,019 | 1,021 | 1,018 | 1,021 | 8,500 |
| 2025/09/22 | 1,019 | 1,019 | 1,016 | 1,019 | 12,100 |
| 2025/09/19 | 1,020 | 1,024 | 1,020 | 1,020 | 9,900 |
| 2025/09/18 | 1,030 | 1,030 | 1,021 | 1,021 | 9,700 |
| 2025/09/17 | 1,027 | 1,030 | 1,026 | 1,029 | 3,400 |
| 2025/09/16 | 1,025 | 1,031 | 1,024 | 1,031 | 17,800 |
| 2025/09/12 | 1,025 | 1,026 | 1,025 | 1,025 | 3,100 |
| 2025/09/11 | 1,023 | 1,026 | 1,023 | 1,026 | 5,000 |
| 2025/09/10 | 1,025 | 1,025 | 1,023 | 1,024 | 3,300 |
| 2025/09/09 | 1,024 | 1,025 | 1,022 | 1,023 | 2,500 |
| 2025/09/08 | 1,026 | 1,026 | 1,022 | 1,024 | 5,200 |
| 2025/09/05 | 1,025 | 1,025 | 1,023 | 1,024 | 3,100 |
| 2025/09/04 | 1,023 | 1,025 | 1,021 | 1,025 | 3,500 |
| 2025/09/03 | 1,021 | 1,024 | 1,020 | 1,023 | 11,100 |
| 2025/09/02 | 1,023 | 1,025 | 1,021 | 1,021 | 6,200 |
| 2025/09/01 | 1,029 | 1,029 | 1,025 | 1,025 | 9,700 |
| 2025/08/29 | 1,028 | 1,029 | 1,025 | 1,027 | 7,500 |
| 2025/08/28 | 1,028 | 1,028 | 1,027 | 1,028 | 7,800 |
| 2025/08/27 | 1,026 | 1,027 | 1,025 | 1,027 | 8,000 |
| 2025/08/26 | 1,027 | 1,027 | 1,023 | 1,025 | 6,600 |
| 2025/08/25 | 1,026 | 1,026 | 1,024 | 1,025 | 6,500 |
| 2025/08/22 | 1,025 | 1,026 | 1,022 | 1,022 | 5,400 |
| 2025/08/21 | 1,021 | 1,025 | 1,020 | 1,025 | 9,400 |
| 2025/08/20 | 1,017 | 1,019 | 1,015 | 1,019 | 6,400 |
| 2025/08/19 | 1,017 | 1,022 | 1,016 | 1,017 | 18,800 |
| 2025/08/18 | 1,013 | 1,016 | 1,013 | 1,015 | 11,500 |
| 2025/08/15 | 1,017 | 1,017 | 1,012 | 1,015 | 11,900 |
| 2025/08/14 | 1,027 | 1,027 | 1,015 | 1,017 | 18,000 |
| 2025/08/13 | 1,024 | 1,025 | 1,022 | 1,022 | 9,900 |
| 2025/08/12 | 1,030 | 1,031 | 1,022 | 1,027 | 12,100 |
| 2025/08/08 | 1,035 | 1,035 | 1,030 | 1,031 | 2,700 |
| 2025/08/07 | 1,034 | 1,035 | 1,029 | 1,031 | 5,200 |
| 2025/08/06 | 1,029 | 1,035 | 1,027 | 1,034 | 3,800 |
| 2025/08/05 | 1,032 | 1,032 | 1,025 | 1,029 | 5,600 |
| 2025/08/04 | 1,031 | 1,037 | 1,031 | 1,033 | 8,500 |
| 2025/08/01 | 1,040 | 1,040 | 1,035 | 1,037 | 4,700 |
| 2025/07/31 | 1,039 | 1,040 | 1,037 | 1,040 | 2,700 |
| 2025/07/30 | 1,042 | 1,042 | 1,039 | 1,039 | 5,800 |
| 2025/07/29 | 1,036 | 1,045 | 1,035 | 1,042 | 9,900 |
| 2025/07/28 | 1,033 | 1,035 | 1,031 | 1,035 | 7,100 |
| 2025/07/25 | 1,028 | 1,030 | 1,026 | 1,028 | 5,300 |
| 2025/07/24 | 1,030 | 1,032 | 1,025 | 1,028 | 9,700 |
| 2025/07/23 | 1,023 | 1,025 | 1,022 | 1,022 | 5,000 |
| 2025/07/22 | 1,021 | 1,023 | 1,020 | 1,021 | 5,400 |
| 2025/07/18 | 1,020 | 1,023 | 1,020 | 1,020 | 5,600 |
| 2025/07/17 | 1,015 | 1,020 | 1,013 | 1,019 | 7,800 |
| 2025/07/16 | 1,004 | 1,015 | 1,003 | 1,015 | 13,700 |
| 2025/07/15 | 1,020 | 1,020 | 1,000 | 1,006 | 39,800 |
| 2025/07/14 | 1,032 | 1,035 | 1,025 | 1,026 | 32,800 |
| 2025/07/11 | 1,048 | 1,054 | 1,047 | 1,051 | 4,200 |
| 2025/07/10 | 1,052 | 1,052 | 1,048 | 1,048 | 2,700 |
| 2025/07/09 | 1,050 | 1,055 | 1,048 | 1,052 | 3,700 |
| 2025/07/08 | 1,049 | 1,051 | 1,049 | 1,051 | 1,600 |
| 2025/07/07 | 1,050 | 1,050 | 1,049 | 1,050 | 1,900 |
| 2025/07/04 | 1,052 | 1,052 | 1,048 | 1,048 | 2,400 |
| 2025/07/03 | 1,051 | 1,052 | 1,048 | 1,052 | 3,200 |
| 2025/07/02 | 1,050 | 1,052 | 1,050 | 1,050 | 1,300 |
| 2025/07/01 | 1,055 | 1,055 | 1,050 | 1,053 | 3,500 |
| 2025/06/30 | 1,055 | 1,055 | 1,051 | 1,052 | 6,600 |
| 2025/06/27 | 1,051 | 1,052 | 1,051 | 1,051 | 2,800 |
| 2025/06/26 | 1,051 | 1,052 | 1,050 | 1,051 | 3,600 |
| 2025/06/25 | 1,053 | 1,053 | 1,047 | 1,050 | 3,700 |
| 2025/06/24 | 1,052 | 1,052 | 1,049 | 1,049 | 1,700 |
| 2025/06/23 | 1,049 | 1,052 | 1,049 | 1,052 | 3,400 |
| 2025/06/20 | 1,051 | 1,052 | 1,049 | 1,049 | 2,700 |
| 2025/06/19 | 1,050 | 1,050 | 1,049 | 1,050 | 5,500 |
| 2025/06/18 | 1,048 | 1,050 | 1,048 | 1,050 | 2,000 |
| 2025/06/17 | 1,053 | 1,053 | 1,047 | 1,048 | 6,800 |
| 2025/06/16 | 1,047 | 1,049 | 1,046 | 1,046 | 2,900 |
| 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 |