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
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

このページの先頭へ