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 |
---|---|---|---|---|---|
2019/12/30 | 1,013 | 1,017 | 1,012 | 1,016 | 5,900 |
2019/12/27 | 1,010 | 1,014 | 1,010 | 1,012 | 5,700 |
2019/12/26 | 1,015 | 1,016 | 1,010 | 1,012 | 12,200 |
2019/12/25 | 1,015 | 1,016 | 1,010 | 1,012 | 9,200 |
2019/12/24 | 1,035 | 1,038 | 1,016 | 1,021 | 18,900 |
2019/12/23 | 1,032 | 1,043 | 1,032 | 1,035 | 19,000 |
2019/12/20 | 1,025 | 1,031 | 1,025 | 1,030 | 8,700 |
2019/12/19 | 1,017 | 1,025 | 1,015 | 1,023 | 7,600 |
2019/12/18 | 1,030 | 1,030 | 1,016 | 1,016 | 15,100 |
2019/12/17 | 1,010 | 1,016 | 1,010 | 1,014 | 12,000 |
2019/12/16 | 1,007 | 1,020 | 1,005 | 1,019 | 28,300 |
2019/12/13 | 1,007 | 1,011 | 1,006 | 1,008 | 6,900 |
2019/12/12 | 1,012 | 1,012 | 1,006 | 1,006 | 7,500 |
2019/12/11 | 1,010 | 1,013 | 1,009 | 1,010 | 5,800 |
2019/12/10 | 1,007 | 1,020 | 1,007 | 1,011 | 12,100 |
2019/12/09 | 1,012 | 1,013 | 1,008 | 1,010 | 7,200 |
2019/12/06 | 1,012 | 1,012 | 1,002 | 1,011 | 10,900 |
2019/12/05 | 1,035 | 1,035 | 1,004 | 1,011 | 29,800 |
2019/12/04 | 1,002 | 1,039 | 1,002 | 1,039 | 32,100 |
2019/12/03 | 1,012 | 1,012 | 1,001 | 1,001 | 16,800 |
2019/12/02 | 1,029 | 1,029 | 1,007 | 1,011 | 28,200 |
2019/11/29 | 1,032 | 1,035 | 1,030 | 1,032 | 21,400 |
2019/11/28 | 1,003 | 1,049 | 1,002 | 1,032 | 120,600 |
2019/11/27 | 1,070 | 1,090 | 1,070 | 1,090 | 77,400 |
2019/11/26 | 1,095 | 1,096 | 1,061 | 1,070 | 81,800 |
2019/11/25 | 1,105 | 1,105 | 1,094 | 1,095 | 51,800 |
2019/11/22 | 1,111 | 1,112 | 1,103 | 1,105 | 32,100 |
2019/11/21 | 1,115 | 1,115 | 1,105 | 1,110 | 32,500 |
2019/11/20 | 1,115 | 1,118 | 1,113 | 1,115 | 25,400 |
2019/11/19 | 1,119 | 1,119 | 1,114 | 1,116 | 18,900 |
2019/11/18 | 1,112 | 1,119 | 1,112 | 1,118 | 17,100 |
2019/11/15 | 1,109 | 1,114 | 1,106 | 1,111 | 16,900 |
2019/11/14 | 1,119 | 1,126 | 1,101 | 1,105 | 23,900 |
2019/11/13 | 1,097 | 1,123 | 1,097 | 1,119 | 43,500 |
2019/11/12 | 1,120 | 1,120 | 1,079 | 1,093 | 72,100 |
2019/11/11 | 1,154 | 1,154 | 1,119 | 1,125 | 45,200 |
2019/11/08 | 1,149 | 1,152 | 1,144 | 1,150 | 54,600 |
2019/11/07 | 1,139 | 1,150 | 1,138 | 1,147 | 53,400 |
2019/11/06 | 1,123 | 1,135 | 1,122 | 1,135 | 36,000 |
2019/11/05 | 1,115 | 1,121 | 1,113 | 1,120 | 38,400 |
2019/11/01 | 1,108 | 1,111 | 1,106 | 1,111 | 23,600 |
2019/10/31 | 1,101 | 1,109 | 1,101 | 1,108 | 20,600 |
2019/10/30 | 1,100 | 1,101 | 1,098 | 1,099 | 24,100 |
2019/10/29 | 1,100 | 1,100 | 1,096 | 1,100 | 20,000 |
2019/10/28 | 1,091 | 1,098 | 1,090 | 1,096 | 29,700 |
2019/10/25 | 1,089 | 1,090 | 1,087 | 1,090 | 12,400 |
2019/10/24 | 1,085 | 1,088 | 1,084 | 1,088 | 11,900 |
2019/10/23 | 1,082 | 1,085 | 1,081 | 1,082 | 19,100 |
2019/10/21 | 1,080 | 1,080 | 1,074 | 1,080 | 12,700 |
2019/10/18 | 1,080 | 1,081 | 1,074 | 1,076 | 12,300 |
2019/10/17 | 1,075 | 1,080 | 1,071 | 1,080 | 17,900 |
2019/10/16 | 1,070 | 1,074 | 1,068 | 1,074 | 14,400 |
2019/10/15 | 1,069 | 1,070 | 1,066 | 1,070 | 15,500 |
2019/10/11 | 1,062 | 1,066 | 1,062 | 1,063 | 8,600 |
2019/10/10 | 1,057 | 1,061 | 1,055 | 1,061 | 7,400 |
2019/10/09 | 1,052 | 1,056 | 1,051 | 1,056 | 4,600 |
2019/10/08 | 1,057 | 1,059 | 1,052 | 1,052 | 6,800 |
2019/10/07 | 1,064 | 1,065 | 1,045 | 1,057 | 17,200 |
2019/10/04 | 1,068 | 1,068 | 1,060 | 1,063 | 8,400 |
2019/10/03 | 1,068 | 1,068 | 1,063 | 1,063 | 8,700 |
2019/10/02 | 1,066 | 1,070 | 1,063 | 1,069 | 13,300 |
2019/10/01 | 1,066 | 1,070 | 1,066 | 1,068 | 9,000 |
2019/09/30 | 1,070 | 1,070 | 1,064 | 1,065 | 14,300 |
2019/09/27 | 1,066 | 1,070 | 1,065 | 1,067 | 11,400 |
2019/09/26 | 1,070 | 1,070 | 1,065 | 1,065 | 7,800 |
2019/09/25 | 1,070 | 1,070 | 1,067 | 1,068 | 12,700 |
2019/09/24 | 1,067 | 1,069 | 1,062 | 1,067 | 11,700 |
2019/09/20 | 1,072 | 1,072 | 1,043 | 1,067 | 20,300 |
2019/09/19 | 1,062 | 1,069 | 1,062 | 1,069 | 16,600 |
2019/09/18 | 1,059 | 1,060 | 1,058 | 1,060 | 9,800 |
2019/09/17 | 1,055 | 1,059 | 1,055 | 1,058 | 10,500 |
2019/09/13 | 1,054 | 1,056 | 1,052 | 1,055 | 8,200 |
2019/09/12 | 1,050 | 1,053 | 1,047 | 1,053 | 8,400 |
2019/09/11 | 1,040 | 1,051 | 1,038 | 1,050 | 16,400 |
2019/09/10 | 1,040 | 1,044 | 1,040 | 1,040 | 5,900 |
2019/09/09 | 1,033 | 1,040 | 1,033 | 1,040 | 7,300 |
2019/09/06 | 1,033 | 1,035 | 1,033 | 1,033 | 5,500 |
2019/09/05 | 1,033 | 1,035 | 1,032 | 1,032 | 6,200 |
2019/09/04 | 1,031 | 1,035 | 1,030 | 1,030 | 4,800 |
2019/09/03 | 1,032 | 1,034 | 1,030 | 1,030 | 7,500 |
2019/09/02 | 1,028 | 1,030 | 1,026 | 1,029 | 8,700 |
2019/08/30 | 1,028 | 1,029 | 1,023 | 1,025 | 5,900 |
2019/08/29 | 1,019 | 1,027 | 1,019 | 1,021 | 13,600 |
2019/08/28 | 1,014 | 1,017 | 1,013 | 1,017 | 10,500 |
2019/08/27 | 1,008 | 1,012 | 1,008 | 1,012 | 8,100 |
2019/08/26 | 1,007 | 1,008 | 1,004 | 1,008 | 5,900 |
2019/08/23 | 1,009 | 1,009 | 1,005 | 1,008 | 3,500 |
2019/08/22 | 1,006 | 1,009 | 1,006 | 1,009 | 3,200 |
2019/08/21 | 1,005 | 1,005 | 1,001 | 1,002 | 5,500 |
2019/08/20 | 1,003 | 1,006 | 1,003 | 1,004 | 3,200 |
2019/08/19 | 1,000 | 1,004 | 1,000 | 1,002 | 2,900 |
2019/08/16 | 1,004 | 1,005 | 1,000 | 1,000 | 3,700 |
2019/08/15 | 1,000 | 1,003 | 999 | 1,001 | 5,600 |
2019/08/14 | 1,001 | 1,003 | 1,001 | 1,002 | 2,500 |
2019/08/13 | 1,000 | 1,002 | 999 | 1,001 | 4,000 |
2019/08/09 | 1,000 | 1,003 | 999 | 999 | 4,400 |
2019/08/08 | 1,005 | 1,005 | 999 | 999 | 2,700 |
2019/08/07 | 1,008 | 1,008 | 999 | 1,002 | 5,800 |
2019/08/06 | 1,000 | 1,008 | 997 | 1,007 | 13,300 |
2019/08/05 | 1,010 | 1,015 | 1,001 | 1,014 | 18,500 |
2019/08/02 | 1,003 | 1,009 | 1,001 | 1,007 | 19,300 |
2019/08/01 | 998 | 1,003 | 997 | 1,003 | 14,000 |
2019/07/31 | 993 | 996 | 993 | 995 | 5,000 |
2019/07/30 | 997 | 997 | 993 | 993 | 5,500 |
2019/07/29 | 989 | 995 | 986 | 993 | 7,500 |
2019/07/26 | 982 | 987 | 980 | 980 | 8,100 |
2019/07/25 | 980 | 982 | 977 | 980 | 3,300 |
2019/07/24 | 980 | 980 | 975 | 976 | 6,800 |
2019/07/23 | 972 | 976 | 972 | 972 | 4,800 |
2019/07/22 | 970 | 976 | 970 | 972 | 3,800 |
2019/07/19 | 970 | 975 | 969 | 969 | 9,000 |
2019/07/18 | 972 | 974 | 966 | 970 | 3,500 |
2019/07/17 | 968 | 972 | 967 | 972 | 4,400 |
2019/07/16 | 976 | 976 | 961 | 970 | 9,100 |
2019/07/12 | 980 | 983 | 974 | 976 | 11,100 |
2019/07/11 | 971 | 975 | 971 | 975 | 4,900 |
2019/07/10 | 968 | 972 | 965 | 971 | 4,500 |
2019/07/09 | 971 | 974 | 970 | 973 | 5,000 |
2019/07/08 | 959 | 970 | 959 | 970 | 11,900 |
2019/07/05 | 955 | 956 | 953 | 956 | 3,300 |
2019/07/04 | 952 | 955 | 952 | 954 | 2,300 |
2019/07/03 | 955 | 955 | 952 | 954 | 2,800 |
2019/07/02 | 953 | 955 | 952 | 955 | 2,700 |
2019/07/01 | 953 | 954 | 951 | 953 | 3,300 |
2019/06/28 | 947 | 952 | 946 | 951 | 2,900 |
2019/06/27 | 947 | 949 | 945 | 947 | 2,900 |
2019/06/26 | 945 | 947 | 942 | 944 | 1,900 |
2019/06/25 | 945 | 946 | 941 | 941 | 3,800 |
2019/06/24 | 943 | 946 | 943 | 944 | 2,100 |
2019/06/21 | 943 | 946 | 942 | 943 | 1,900 |
2019/06/20 | 949 | 949 | 943 | 945 | 2,500 |
2019/06/19 | 943 | 951 | 942 | 943 | 4,400 |
2019/06/18 | 944 | 946 | 943 | 943 | 2,500 |
2019/06/17 | 947 | 949 | 944 | 944 | 4,500 |
2019/06/14 | 945 | 948 | 945 | 947 | 1,800 |
2019/06/13 | 950 | 950 | 945 | 945 | 2,900 |
2019/06/12 | 948 | 950 | 945 | 950 | 2,300 |
2019/06/11 | 941 | 945 | 941 | 941 | 2,500 |
2019/06/10 | 941 | 943 | 940 | 941 | 3,100 |
2019/06/07 | 942 | 942 | 941 | 941 | 2,200 |
2019/06/06 | 940 | 943 | 940 | 942 | 2,800 |
2019/06/05 | 943 | 944 | 941 | 943 | 2,200 |
2019/06/04 | 941 | 942 | 940 | 940 | 3,300 |
2019/06/03 | 944 | 944 | 943 | 943 | 2,700 |
2019/05/31 | 945 | 949 | 944 | 945 | 2,700 |
2019/05/30 | 947 | 947 | 942 | 944 | 3,500 |
2019/05/29 | 950 | 951 | 947 | 947 | 6,200 |
2019/05/28 | 953 | 955 | 950 | 955 | 4,500 |
2019/05/27 | 954 | 955 | 953 | 955 | 4,400 |
2019/05/24 | 952 | 955 | 952 | 954 | 2,000 |
2019/05/23 | 953 | 953 | 951 | 952 | 1,700 |
2019/05/22 | 954 | 954 | 952 | 953 | 1,300 |
2019/05/21 | 949 | 954 | 948 | 954 | 3,700 |
2019/05/20 | 950 | 950 | 948 | 949 | 3,000 |
2019/05/17 | 948 | 950 | 947 | 948 | 4,900 |
2019/05/16 | 947 | 949 | 947 | 949 | 2,800 |
2019/05/15 | 946 | 950 | 946 | 947 | 2,800 |
2019/05/14 | 948 | 948 | 946 | 947 | 3,400 |
2019/05/13 | 946 | 950 | 946 | 950 | 3,100 |
2019/05/10 | 946 | 948 | 946 | 946 | 2,300 |
2019/05/09 | 949 | 950 | 946 | 946 | 3,300 |
2019/05/08 | 950 | 950 | 946 | 949 | 3,900 |
2019/05/07 | 947 | 950 | 947 | 950 | 3,900 |
2019/04/26 | 946 | 947 | 945 | 946 | 3,100 |
2019/04/25 | 945 | 947 | 945 | 945 | 2,200 |
2019/04/24 | 945 | 949 | 945 | 945 | 2,100 |
2019/04/23 | 945 | 949 | 945 | 947 | 3,000 |
2019/04/22 | 950 | 953 | 947 | 947 | 6,400 |
2019/04/19 | 948 | 949 | 945 | 948 | 3,300 |
2019/04/18 | 947 | 949 | 946 | 948 | 2,500 |
2019/04/17 | 945 | 947 | 945 | 945 | 3,200 |
2019/04/16 | 946 | 948 | 946 | 946 | 3,500 |
2019/04/15 | 949 | 949 | 946 | 946 | 2,600 |
2019/04/12 | 949 | 949 | 946 | 948 | 2,700 |
2019/04/11 | 947 | 949 | 946 | 948 | 1,700 |
2019/04/10 | 947 | 949 | 946 | 949 | 2,600 |
2019/04/09 | 946 | 948 | 945 | 946 | 2,300 |
2019/04/08 | 947 | 949 | 945 | 945 | 2,800 |
2019/04/05 | 944 | 948 | 944 | 947 | 2,600 |
2019/04/04 | 943 | 945 | 943 | 944 | 2,200 |
2019/04/03 | 943 | 948 | 943 | 944 | 1,600 |
2019/04/02 | 949 | 949 | 943 | 943 | 2,500 |
2019/04/01 | 944 | 946 | 942 | 944 | 2,900 |
2019/03/29 | 946 | 950 | 942 | 942 | 2,900 |
2019/03/28 | 949 | 950 | 946 | 949 | 1,900 |
2019/03/27 | 942 | 949 | 942 | 949 | 3,200 |
2019/03/26 | 945 | 945 | 940 | 942 | 5,300 |
2019/03/25 | 946 | 946 | 941 | 945 | 7,100 |
2019/03/22 | 950 | 952 | 950 | 950 | 5,000 |
2019/03/20 | 954 | 954 | 950 | 950 | 4,000 |
2019/03/19 | 952 | 953 | 950 | 950 | 5,000 |
2019/03/18 | 951 | 954 | 950 | 951 | 4,100 |
2019/03/15 | 952 | 954 | 951 | 954 | 2,500 |
2019/03/14 | 951 | 954 | 951 | 953 | 1,500 |
2019/03/13 | 952 | 952 | 951 | 951 | 2,500 |
2019/03/12 | 953 | 954 | 952 | 952 | 1,800 |
2019/03/11 | 955 | 956 | 951 | 952 | 4,200 |
2019/03/08 | 960 | 960 | 955 | 955 | 3,500 |
2019/03/07 | 958 | 962 | 957 | 960 | 3,100 |
2019/03/06 | 961 | 962 | 958 | 962 | 3,200 |
2019/03/05 | 960 | 963 | 956 | 961 | 4,500 |
2019/03/04 | 960 | 960 | 956 | 960 | 4,400 |
2019/03/01 | 958 | 960 | 955 | 960 | 4,100 |
2019/02/28 | 953 | 958 | 953 | 958 | 3,800 |
2019/02/27 | 954 | 957 | 953 | 957 | 3,400 |
2019/02/26 | 955 | 958 | 954 | 955 | 3,200 |
2019/02/25 | 955 | 956 | 952 | 955 | 4,700 |
2019/02/22 | 951 | 955 | 950 | 950 | 6,800 |
2019/02/21 | 952 | 955 | 952 | 952 | 4,100 |
2019/02/20 | 956 | 956 | 951 | 952 | 5,700 |
2019/02/19 | 952 | 956 | 951 | 952 | 3,500 |
2019/02/18 | 957 | 957 | 952 | 952 | 4,100 |
2019/02/15 | 952 | 956 | 951 | 953 | 3,600 |
2019/02/14 | 954 | 957 | 952 | 952 | 3,700 |
2019/02/13 | 955 | 957 | 952 | 953 | 3,500 |
2019/02/12 | 952 | 955 | 952 | 953 | 4,400 |
2019/02/08 | 952 | 954 | 950 | 950 | 4,200 |
2019/02/07 | 960 | 962 | 954 | 954 | 4,400 |
2019/02/06 | 960 | 960 | 957 | 960 | 2,400 |
2019/02/05 | 960 | 962 | 957 | 960 | 2,900 |
2019/02/04 | 956 | 960 | 952 | 960 | 5,900 |
2019/02/01 | 958 | 960 | 955 | 956 | 3,600 |
2019/01/31 | 960 | 962 | 958 | 960 | 2,900 |
2019/01/30 | 961 | 963 | 960 | 961 | 1,400 |
2019/01/29 | 960 | 962 | 960 | 961 | 3,500 |
2019/01/28 | 965 | 967 | 961 | 962 | 4,000 |
2019/01/25 | 954 | 963 | 954 | 961 | 3,400 |
2019/01/24 | 955 | 958 | 953 | 957 | 2,100 |
2019/01/23 | 955 | 959 | 955 | 955 | 2,700 |
2019/01/22 | 957 | 959 | 953 | 954 | 4,800 |
2019/01/21 | 962 | 963 | 956 | 958 | 6,000 |
2019/01/18 | 965 | 965 | 957 | 961 | 3,600 |
2019/01/17 | 953 | 962 | 953 | 961 | 4,200 |
2019/01/16 | 952 | 954 | 951 | 952 | 2,600 |
2019/01/15 | 964 | 965 | 950 | 950 | 11,400 |
2019/01/11 | 952 | 964 | 951 | 964 | 13,500 |
2019/01/10 | 951 | 952 | 948 | 952 | 5,300 |
2019/01/09 | 946 | 951 | 946 | 949 | 5,700 |
2019/01/08 | 946 | 949 | 945 | 946 | 5,800 |
2019/01/07 | 959 | 959 | 941 | 944 | 8,500 |
2019/01/04 | 928 | 940 | 911 | 940 | 13,400 |