日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/11 831 834 830 831 3,500
2026/06/10 837 837 829 831 4,900
2026/06/09 833 842 831 832 3,400
2026/06/08 846 846 830 834 4,300
2026/06/05 822 848 822 846 6,000
2026/06/04 820 825 820 822 3,700
2026/06/03 819 830 816 820 6,900
2026/06/02 815 820 813 819 6,800
2026/06/01 823 823 815 815 9,000
2026/05/29 825 849 819 824 9,900
2026/05/28 821 832 820 821 7,500
2026/05/27 837 843 832 832 8,700
2026/05/26 846 853 837 837 10,200
2026/05/25 856 858 846 846 7,800
2026/05/22 873 873 850 859 8,100
2026/05/21 860 895 860 872 11,700
2026/05/20 840 860 840 850 9,400
2026/05/19 808 845 807 839 20,700
2026/05/18 820 826 810 811 21,000
2026/05/15 845 845 822 828 27,400
2026/05/14 863 863 845 850 24,400
2026/05/13 893 893 867 867 21,500
2026/05/12 899 900 892 893 12,300
2026/05/11 901 902 899 899 14,700
2026/05/08 912 912 904 904 10,900
2026/05/07 921 922 912 912 12,700
2026/05/01 923 924 919 921 5,000
2026/04/30 922 925 920 920 9,800
2026/04/28 927 928 925 925 6,000
2026/04/27 937 940 926 927 13,200
2026/04/24 944 946 939 940 10,200
2026/04/23 948 949 945 947 6,600
2026/04/22 949 951 948 948 2,800
2026/04/21 949 951 948 949 4,300
2026/04/20 950 950 949 949 5,800
2026/04/17 950 950 949 950 5,800
2026/04/16 951 954 950 950 5,500
2026/04/15 950 953 950 950 5,300
2026/04/14 953 955 951 951 3,200
2026/04/13 955 955 950 953 11,400
2026/04/10 952 953 951 951 3,200
2026/04/09 952 954 950 952 4,500
2026/04/08 950 952 950 952 5,400
2026/04/07 953 953 950 950 7,600
2026/04/06 953 954 951 952 9,100
2026/04/03 957 957 953 955 4,100
2026/03/27 957 957 955 955 4,400
2026/03/26 960 960 956 957 4,500
2026/03/25 958 960 958 958 3,700
2026/03/24 959 959 956 958 4,400
2026/03/23 960 960 955 959 9,100
2026/03/19 960 961 960 960 3,900
2026/03/18 962 962 960 962 2,800
2026/03/17 961 963 961 961 3,300
2026/03/16 961 963 961 961 7,800
2026/03/13 962 965 961 961 5,600
2026/03/12 962 967 962 963 3,600
2026/03/11 968 968 963 967 4,100
2026/03/10 963 965 962 964 5,600
2026/03/09 967 967 962 962 9,500
2026/03/06 966 969 966 969 3,600
2026/03/05 964 968 963 967 6,000
2026/03/04 967 970 960 964 15,900
2026/03/03 970 970 968 968 9,200
2026/03/02 970 971 969 969 12,300
2026/02/27 974 974 970 971 5,600
2026/02/26 973 974 970 973 3,800
2026/02/25 970 972 969 971 4,800
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

このページの先頭へ