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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,058 | 1,059 | 1,053 | 1,059 | 3,000 |
| 2024/04/24 | 1,064 | 1,065 | 1,057 | 1,057 | 11,500 |
| 2024/04/23 | 1,055 | 1,064 | 1,050 | 1,064 | 13,700 |
| 2024/04/22 | 1,051 | 1,055 | 1,051 | 1,055 | 2,400 |
| 2024/04/19 | 1,057 | 1,058 | 1,050 | 1,051 | 5,200 |
| 2024/04/18 | 1,053 | 1,056 | 1,051 | 1,051 | 2,800 |
| 2024/04/17 | 1,051 | 1,054 | 1,050 | 1,053 | 2,800 |
| 2024/04/16 | 1,054 | 1,056 | 1,050 | 1,050 | 5,900 |
| 2024/04/15 | 1,052 | 1,058 | 1,052 | 1,055 | 7,700 |
| 2024/04/12 | 1,051 | 1,059 | 1,051 | 1,052 | 5,700 |
| 2024/04/11 | 1,055 | 1,056 | 1,050 | 1,052 | 2,800 |
| 2024/04/10 | 1,050 | 1,055 | 1,050 | 1,055 | 4,300 |
| 2024/04/09 | 1,052 | 1,052 | 1,048 | 1,050 | 2,500 |
| 2024/04/08 | 1,050 | 1,051 | 1,048 | 1,049 | 2,300 |
| 2024/04/05 | 1,048 | 1,050 | 1,046 | 1,047 | 3,600 |
| 2024/04/04 | 1,055 | 1,055 | 1,050 | 1,050 | 2,500 |
| 2024/04/03 | 1,055 | 1,055 | 1,050 | 1,050 | 3,500 |
| 2024/04/02 | 1,060 | 1,060 | 1,055 | 1,056 | 6,000 |
| 2024/04/01 | 1,053 | 1,056 | 1,053 | 1,056 | 5,200 |
| 2024/03/29 | 1,050 | 1,051 | 1,049 | 1,051 | 6,900 |
| 2024/03/28 | 1,043 | 1,048 | 1,043 | 1,048 | 5,700 |
| 2024/03/27 | 1,039 | 1,042 | 1,039 | 1,041 | 3,900 |
| 2024/03/26 | 1,037 | 1,041 | 1,037 | 1,041 | 3,700 |
| 2024/03/25 | 1,039 | 1,041 | 1,037 | 1,039 | 5,800 |
| 2024/03/22 | 1,040 | 1,040 | 1,037 | 1,039 | 4,500 |
| 2024/03/21 | 1,041 | 1,041 | 1,037 | 1,039 | 4,500 |
| 2024/03/19 | 1,039 | 1,039 | 1,037 | 1,037 | 2,600 |
| 2024/03/18 | 1,037 | 1,038 | 1,034 | 1,036 | 6,500 |
| 2024/03/15 | 1,042 | 1,042 | 1,038 | 1,038 | 3,000 |
| 2024/03/14 | 1,040 | 1,040 | 1,035 | 1,040 | 5,500 |
| 2024/03/13 | 1,037 | 1,039 | 1,035 | 1,035 | 2,600 |
| 2024/03/12 | 1,039 | 1,039 | 1,035 | 1,037 | 3,600 |
| 2024/03/11 | 1,037 | 1,040 | 1,035 | 1,039 | 5,400 |
| 2024/03/08 | 1,038 | 1,040 | 1,036 | 1,037 | 3,900 |
| 2024/03/07 | 1,038 | 1,040 | 1,035 | 1,035 | 3,400 |
| 2024/03/06 | 1,034 | 1,045 | 1,033 | 1,038 | 12,000 |
| 2024/03/05 | 1,030 | 1,035 | 1,030 | 1,031 | 9,300 |
| 2024/03/04 | 1,034 | 1,034 | 1,030 | 1,030 | 9,300 |
| 2024/03/01 | 1,031 | 1,035 | 1,031 | 1,033 | 4,000 |
| 2024/02/29 | 1,031 | 1,035 | 1,031 | 1,031 | 5,000 |
| 2024/02/28 | 1,034 | 1,034 | 1,032 | 1,032 | 5,800 |
| 2024/02/27 | 1,035 | 1,038 | 1,034 | 1,034 | 4,300 |
| 2024/02/26 | 1,034 | 1,038 | 1,033 | 1,034 | 8,300 |
| 2024/02/22 | 1,035 | 1,035 | 1,031 | 1,033 | 4,100 |
| 2024/02/21 | 1,032 | 1,035 | 1,032 | 1,032 | 2,400 |
| 2024/02/20 | 1,035 | 1,035 | 1,032 | 1,032 | 4,700 |
| 2024/02/19 | 1,029 | 1,033 | 1,029 | 1,033 | 4,600 |
| 2024/02/16 | 1,031 | 1,031 | 1,028 | 1,029 | 10,300 |
| 2024/02/15 | 1,033 | 1,033 | 1,031 | 1,031 | 6,400 |
| 2024/02/14 | 1,036 | 1,036 | 1,033 | 1,033 | 6,800 |
| 2024/02/13 | 1,036 | 1,037 | 1,036 | 1,036 | 5,900 |
| 2024/02/09 | 1,038 | 1,039 | 1,037 | 1,037 | 7,700 |
| 2024/02/08 | 1,042 | 1,043 | 1,039 | 1,040 | 9,100 |
| 2024/02/07 | 1,045 | 1,045 | 1,040 | 1,042 | 6,600 |
| 2024/02/06 | 1,051 | 1,077 | 1,040 | 1,044 | 49,400 |
| 2024/02/05 | 1,047 | 1,048 | 1,045 | 1,046 | 7,100 |
| 2024/02/02 | 1,046 | 1,047 | 1,045 | 1,047 | 4,400 |
| 2024/02/01 | 1,049 | 1,049 | 1,045 | 1,045 | 3,500 |
| 2024/01/31 | 1,047 | 1,049 | 1,045 | 1,045 | 4,300 |
| 2024/01/30 | 1,050 | 1,050 | 1,047 | 1,047 | 6,300 |
| 2024/01/29 | 1,051 | 1,054 | 1,049 | 1,050 | 12,300 |
| 2024/01/26 | 1,045 | 1,055 | 1,045 | 1,054 | 10,600 |
| 2024/01/25 | 1,030 | 1,046 | 1,027 | 1,045 | 14,000 |
| 2024/01/24 | 1,036 | 1,036 | 1,030 | 1,030 | 29,900 |
| 2024/01/23 | 1,050 | 1,050 | 1,037 | 1,037 | 40,500 |
| 2024/01/22 | 1,061 | 1,062 | 1,050 | 1,050 | 35,200 |
| 2024/01/19 | 1,070 | 1,070 | 1,065 | 1,065 | 12,700 |
| 2024/01/18 | 1,068 | 1,074 | 1,068 | 1,071 | 5,200 |
| 2024/01/17 | 1,075 | 1,076 | 1,066 | 1,068 | 19,400 |
| 2024/01/16 | 1,079 | 1,079 | 1,076 | 1,077 | 4,900 |
| 2024/01/15 | 1,081 | 1,087 | 1,076 | 1,079 | 16,900 |
| 2024/01/12 | 1,081 | 1,083 | 1,081 | 1,081 | 5,400 |
| 2024/01/11 | 1,084 | 1,084 | 1,080 | 1,083 | 5,600 |
| 2024/01/10 | 1,082 | 1,083 | 1,077 | 1,083 | 8,400 |
| 2024/01/09 | 1,088 | 1,088 | 1,080 | 1,080 | 9,300 |
| 2024/01/05 | 1,074 | 1,087 | 1,074 | 1,084 | 9,900 |
| 2024/01/04 | 1,070 | 1,075 | 1,066 | 1,073 | 10,900 |
| 2023/12/29 | 1,067 | 1,074 | 1,067 | 1,069 | 9,100 |
| 2023/12/28 | 1,064 | 1,075 | 1,064 | 1,073 | 12,600 |
| 2023/12/27 | 1,065 | 1,068 | 1,063 | 1,064 | 23,200 |
| 2023/12/26 | 1,065 | 1,068 | 1,065 | 1,067 | 13,000 |
| 2023/12/25 | 1,071 | 1,072 | 1,066 | 1,067 | 16,700 |
| 2023/12/22 | 1,071 | 1,074 | 1,071 | 1,073 | 6,200 |
| 2023/12/21 | 1,075 | 1,075 | 1,072 | 1,072 | 3,900 |
| 2023/12/20 | 1,073 | 1,076 | 1,072 | 1,075 | 7,200 |
| 2023/12/19 | 1,075 | 1,075 | 1,072 | 1,072 | 7,200 |
| 2023/12/18 | 1,077 | 1,078 | 1,075 | 1,075 | 7,600 |
| 2023/12/15 | 1,078 | 1,080 | 1,076 | 1,077 | 5,700 |
| 2023/12/14 | 1,082 | 1,083 | 1,077 | 1,078 | 9,000 |
| 2023/12/13 | 1,081 | 1,083 | 1,080 | 1,082 | 8,000 |
| 2023/12/12 | 1,085 | 1,085 | 1,081 | 1,081 | 8,100 |
| 2023/12/11 | 1,085 | 1,087 | 1,082 | 1,082 | 11,400 |
| 2023/12/08 | 1,088 | 1,088 | 1,085 | 1,085 | 9,400 |
| 2023/12/07 | 1,085 | 1,087 | 1,084 | 1,085 | 7,800 |
| 2023/12/06 | 1,083 | 1,089 | 1,083 | 1,085 | 7,600 |
| 2023/12/05 | 1,090 | 1,090 | 1,083 | 1,083 | 8,800 |
| 2023/12/04 | 1,090 | 1,090 | 1,082 | 1,083 | 11,800 |
| 2023/12/01 | 1,090 | 1,090 | 1,081 | 1,086 | 12,600 |
| 2023/11/30 | 1,080 | 1,100 | 1,080 | 1,090 | 24,700 |
| 2023/11/29 | 1,072 | 1,091 | 1,060 | 1,082 | 83,600 |
| 2023/11/28 | 1,130 | 1,136 | 1,129 | 1,132 | 55,400 |
| 2023/11/27 | 1,129 | 1,130 | 1,127 | 1,130 | 36,700 |
| 2023/11/24 | 1,128 | 1,129 | 1,127 | 1,129 | 20,100 |
| 2023/11/22 | 1,127 | 1,129 | 1,127 | 1,128 | 11,900 |
| 2023/11/21 | 1,129 | 1,129 | 1,127 | 1,129 | 9,700 |
| 2023/11/20 | 1,128 | 1,129 | 1,127 | 1,129 | 14,400 |
| 2023/11/17 | 1,127 | 1,127 | 1,125 | 1,127 | 8,300 |
| 2023/11/16 | 1,125 | 1,126 | 1,123 | 1,124 | 12,400 |
| 2023/11/15 | 1,124 | 1,125 | 1,123 | 1,125 | 11,700 |
| 2023/11/14 | 1,124 | 1,124 | 1,122 | 1,124 | 6,900 |
| 2023/11/13 | 1,124 | 1,124 | 1,120 | 1,124 | 15,900 |
| 2023/11/10 | 1,121 | 1,123 | 1,120 | 1,123 | 8,200 |
| 2023/11/09 | 1,120 | 1,121 | 1,118 | 1,121 | 7,100 |
| 2023/11/08 | 1,120 | 1,122 | 1,119 | 1,121 | 9,300 |
| 2023/11/07 | 1,115 | 1,119 | 1,114 | 1,119 | 10,000 |
| 2023/11/06 | 1,113 | 1,118 | 1,113 | 1,118 | 16,800 |
| 2023/11/02 | 1,122 | 1,122 | 1,113 | 1,113 | 15,700 |
| 2023/11/01 | 1,125 | 1,127 | 1,120 | 1,120 | 15,000 |
| 2023/10/31 | 1,125 | 1,127 | 1,124 | 1,124 | 10,300 |
| 2023/10/30 | 1,129 | 1,130 | 1,126 | 1,126 | 11,300 |
| 2023/10/27 | 1,125 | 1,128 | 1,124 | 1,128 | 6,600 |
| 2023/10/26 | 1,130 | 1,130 | 1,125 | 1,128 | 4,900 |
| 2023/10/25 | 1,129 | 1,130 | 1,127 | 1,130 | 6,200 |
| 2023/10/24 | 1,129 | 1,129 | 1,122 | 1,127 | 5,100 |
| 2023/10/23 | 1,124 | 1,130 | 1,121 | 1,129 | 13,400 |
| 2023/10/20 | 1,128 | 1,128 | 1,121 | 1,124 | 5,100 |
| 2023/10/19 | 1,128 | 1,129 | 1,125 | 1,126 | 4,800 |
| 2023/10/18 | 1,125 | 1,127 | 1,124 | 1,127 | 6,100 |
| 2023/10/17 | 1,116 | 1,124 | 1,116 | 1,124 | 8,900 |
| 2023/10/16 | 1,114 | 1,118 | 1,114 | 1,116 | 6,000 |
| 2023/10/13 | 1,115 | 1,117 | 1,114 | 1,115 | 6,800 |
| 2023/10/12 | 1,117 | 1,117 | 1,113 | 1,116 | 2,700 |
| 2023/10/11 | 1,120 | 1,120 | 1,112 | 1,117 | 6,300 |
| 2023/10/10 | 1,119 | 1,121 | 1,118 | 1,121 | 7,500 |
| 2023/10/06 | 1,122 | 1,122 | 1,117 | 1,119 | 5,300 |
| 2023/10/05 | 1,106 | 1,122 | 1,106 | 1,122 | 8,300 |
| 2023/10/04 | 1,111 | 1,113 | 1,101 | 1,106 | 14,200 |
| 2023/10/03 | 1,124 | 1,124 | 1,114 | 1,122 | 8,800 |
| 2023/10/02 | 1,126 | 1,130 | 1,119 | 1,124 | 14,400 |
| 2023/09/29 | 1,126 | 1,126 | 1,113 | 1,118 | 10,000 |
| 2023/09/28 | 1,125 | 1,125 | 1,120 | 1,125 | 8,400 |
| 2023/09/27 | 1,111 | 1,125 | 1,111 | 1,125 | 7,900 |
| 2023/09/26 | 1,115 | 1,116 | 1,111 | 1,111 | 9,000 |
| 2023/09/25 | 1,110 | 1,116 | 1,110 | 1,114 | 8,600 |
| 2023/09/22 | 1,116 | 1,117 | 1,105 | 1,114 | 11,500 |
| 2023/09/21 | 1,115 | 1,120 | 1,113 | 1,116 | 3,700 |
| 2023/09/20 | 1,122 | 1,122 | 1,115 | 1,115 | 11,000 |
| 2023/09/19 | 1,124 | 1,124 | 1,120 | 1,121 | 5,900 |
| 2023/09/15 | 1,125 | 1,125 | 1,121 | 1,121 | 6,500 |
| 2023/09/14 | 1,125 | 1,126 | 1,124 | 1,125 | 7,700 |
| 2023/09/13 | 1,122 | 1,125 | 1,120 | 1,125 | 7,000 |
| 2023/09/12 | 1,119 | 1,120 | 1,118 | 1,120 | 3,300 |
| 2023/09/11 | 1,117 | 1,120 | 1,117 | 1,117 | 5,000 |
| 2023/09/08 | 1,119 | 1,119 | 1,116 | 1,119 | 6,100 |
| 2023/09/07 | 1,115 | 1,117 | 1,115 | 1,117 | 5,600 |
| 2023/09/06 | 1,111 | 1,115 | 1,110 | 1,115 | 9,800 |
| 2023/09/05 | 1,110 | 1,110 | 1,108 | 1,110 | 5,700 |
| 2023/09/04 | 1,110 | 1,110 | 1,105 | 1,108 | 8,500 |
| 2023/09/01 | 1,109 | 1,109 | 1,105 | 1,107 | 7,400 |
| 2023/08/31 | 1,107 | 1,107 | 1,102 | 1,107 | 10,700 |
| 2023/08/30 | 1,095 | 1,104 | 1,095 | 1,103 | 16,600 |
| 2023/08/29 | 1,094 | 1,095 | 1,092 | 1,095 | 5,600 |
| 2023/08/28 | 1,095 | 1,095 | 1,091 | 1,091 | 9,900 |
| 2023/08/25 | 1,092 | 1,093 | 1,090 | 1,093 | 4,200 |
| 2023/08/24 | 1,090 | 1,092 | 1,089 | 1,092 | 8,600 |
| 2023/08/23 | 1,089 | 1,090 | 1,088 | 1,089 | 6,100 |
| 2023/08/22 | 1,090 | 1,090 | 1,088 | 1,089 | 3,200 |
| 2023/08/21 | 1,085 | 1,090 | 1,085 | 1,088 | 7,900 |
| 2023/08/18 | 1,086 | 1,086 | 1,085 | 1,085 | 3,900 |
| 2023/08/17 | 1,086 | 1,087 | 1,083 | 1,084 | 6,000 |
| 2023/08/16 | 1,087 | 1,088 | 1,085 | 1,088 | 4,400 |
| 2023/08/15 | 1,087 | 1,088 | 1,086 | 1,087 | 3,500 |
| 2023/08/14 | 1,086 | 1,087 | 1,085 | 1,087 | 4,900 |
| 2023/08/10 | 1,086 | 1,087 | 1,086 | 1,087 | 2,600 |
| 2023/08/09 | 1,085 | 1,086 | 1,085 | 1,086 | 2,200 |
| 2023/08/08 | 1,085 | 1,086 | 1,084 | 1,085 | 2,300 |
| 2023/08/07 | 1,085 | 1,086 | 1,083 | 1,085 | 6,500 |
| 2023/08/04 | 1,085 | 1,086 | 1,084 | 1,084 | 4,700 |
| 2023/08/03 | 1,083 | 1,084 | 1,082 | 1,084 | 1,700 |
| 2023/08/02 | 1,086 | 1,086 | 1,082 | 1,083 | 3,900 |
| 2023/08/01 | 1,084 | 1,086 | 1,083 | 1,085 | 3,900 |
| 2023/07/31 | 1,085 | 1,087 | 1,080 | 1,080 | 6,000 |
| 2023/07/28 | 1,081 | 1,085 | 1,080 | 1,084 | 8,300 |
| 2023/07/27 | 1,080 | 1,082 | 1,080 | 1,081 | 2,500 |
| 2023/07/26 | 1,081 | 1,083 | 1,080 | 1,080 | 4,600 |
| 2023/07/25 | 1,085 | 1,085 | 1,080 | 1,080 | 4,600 |
| 2023/07/24 | 1,086 | 1,086 | 1,078 | 1,081 | 6,400 |
| 2023/07/21 | 1,083 | 1,083 | 1,080 | 1,080 | 4,300 |
| 2023/07/20 | 1,087 | 1,087 | 1,083 | 1,083 | 4,800 |
| 2023/07/19 | 1,080 | 1,087 | 1,080 | 1,084 | 17,700 |
| 2023/07/18 | 1,073 | 1,080 | 1,073 | 1,080 | 10,600 |
| 2023/07/14 | 1,072 | 1,074 | 1,071 | 1,073 | 4,300 |
| 2023/07/13 | 1,072 | 1,072 | 1,071 | 1,072 | 1,800 |
| 2023/07/12 | 1,071 | 1,072 | 1,070 | 1,072 | 2,700 |
| 2023/07/11 | 1,072 | 1,073 | 1,071 | 1,071 | 3,900 |
| 2023/07/10 | 1,073 | 1,074 | 1,071 | 1,071 | 6,700 |
| 2023/07/07 | 1,072 | 1,073 | 1,070 | 1,073 | 3,800 |
| 2023/07/06 | 1,071 | 1,073 | 1,070 | 1,070 | 4,400 |
| 2023/07/05 | 1,074 | 1,074 | 1,071 | 1,072 | 3,500 |
| 2023/07/04 | 1,072 | 1,073 | 1,071 | 1,073 | 4,200 |