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
2020/12/30 955 968 955 962 7,400
2020/12/29 965 965 950 955 6,500
2020/12/28 960 964 950 950 16,800
2020/12/25 962 967 960 960 8,200
2020/12/24 966 967 962 962 7,100
2020/12/23 968 974 966 969 4,800
2020/12/22 972 972 966 968 6,800
2020/12/21 973 974 969 972 6,300
2020/12/18 968 979 967 974 7,400
2020/12/17 969 985 965 968 15,300
2020/12/16 973 976 965 965 13,400
2020/12/15 968 972 965 966 6,200
2020/12/14 956 975 956 968 15,100
2020/12/11 954 959 952 956 7,200
2020/12/10 954 955 952 952 4,600
2020/12/09 950 956 950 954 7,500
2020/12/08 950 952 949 951 6,300
2020/12/07 955 957 949 949 14,700
2020/12/04 961 964 952 955 13,900
2020/12/03 957 969 950 964 16,100
2020/12/02 951 959 950 956 12,300
2020/12/01 971 974 948 951 39,300
2020/11/30 989 995 971 972 39,600
2020/11/27 978 1,006 976 988 127,200
2020/11/26 1,068 1,069 1,065 1,068 67,300
2020/11/25 1,065 1,069 1,065 1,068 41,500
2020/11/24 1,062 1,066 1,061 1,065 30,400
2020/11/20 1,059 1,061 1,056 1,061 18,000
2020/11/19 1,060 1,062 1,059 1,060 12,300
2020/11/18 1,064 1,064 1,059 1,060 16,300
2020/11/17 1,065 1,067 1,061 1,064 15,400
2020/11/16 1,058 1,065 1,058 1,063 15,900
2020/11/13 1,060 1,064 1,055 1,058 17,500
2020/11/12 1,067 1,070 1,060 1,067 15,300
2020/11/11 1,056 1,067 1,056 1,065 21,000
2020/11/10 1,058 1,066 1,052 1,055 23,800
2020/11/09 1,070 1,070 1,058 1,058 24,800
2020/11/06 1,072 1,072 1,064 1,064 15,600
2020/11/05 1,064 1,072 1,062 1,072 12,600
2020/11/04 1,063 1,065 1,056 1,064 12,100
2020/11/02 1,046 1,064 1,026 1,059 26,300
2020/10/30 1,066 1,066 1,041 1,046 22,500
2020/10/29 1,060 1,070 1,057 1,066 16,100
2020/10/28 1,073 1,077 1,064 1,065 13,900
2020/10/27 1,071 1,075 1,061 1,073 12,100
2020/10/26 1,080 1,082 1,071 1,071 17,900
2020/10/23 1,071 1,080 1,070 1,070 22,300
2020/10/22 1,080 1,085 1,068 1,085 20,100
2020/10/21 1,065 1,081 1,062 1,081 27,900
2020/10/20 1,094 1,100 1,062 1,062 88,100
2020/10/19 1,072 1,110 1,053 1,109 84,700
2020/10/16 1,038 1,073 1,036 1,042 30,400
2020/10/15 1,054 1,054 1,031 1,041 27,900
2020/10/14 1,070 1,090 1,055 1,055 62,300
2020/10/13 1,073 1,073 1,069 1,070 8,800
2020/10/12 1,074 1,074 1,066 1,071 12,200
2020/10/09 1,072 1,073 1,068 1,068 9,500
2020/10/08 1,072 1,072 1,065 1,070 13,600
2020/10/07 1,070 1,072 1,067 1,072 11,300
2020/10/06 1,057 1,067 1,057 1,067 17,600
2020/10/05 1,046 1,054 1,046 1,054 14,800
2020/10/02 1,045 1,049 1,041 1,041 11,900
2020/09/30 1,036 1,042 1,036 1,039 12,400
2020/09/29 1,029 1,035 1,029 1,035 10,400
2020/09/28 1,032 1,033 1,028 1,028 10,200
2020/09/25 1,036 1,036 1,030 1,030 6,200
2020/09/24 1,034 1,039 1,033 1,034 12,800
2020/09/23 1,033 1,033 1,030 1,033 10,200
2020/09/18 1,033 1,033 1,030 1,033 9,100
2020/09/17 1,033 1,033 1,031 1,032 4,400
2020/09/16 1,035 1,035 1,030 1,033 9,400
2020/09/15 1,032 1,034 1,028 1,032 7,000
2020/09/14 1,027 1,030 1,025 1,030 7,900
2020/09/11 1,022 1,025 1,020 1,024 6,100
2020/09/10 1,023 1,026 1,022 1,023 6,500
2020/09/09 1,030 1,035 1,022 1,022 11,500
2020/09/08 1,030 1,031 1,028 1,030 5,600
2020/09/07 1,028 1,030 1,027 1,030 5,400
2020/09/04 1,023 1,030 1,022 1,028 10,400
2020/09/03 1,025 1,029 1,025 1,028 8,500
2020/09/02 1,020 1,022 1,016 1,021 8,600
2020/09/01 1,011 1,020 1,011 1,019 7,300
2020/08/31 1,003 1,010 1,003 1,009 7,300
2020/08/28 1,006 1,018 999 1,001 16,500
2020/08/27 1,005 1,005 1,000 1,004 4,500
2020/08/26 999 1,007 999 1,003 9,000
2020/08/25 997 998 996 996 4,300
2020/08/24 990 995 990 995 4,900
2020/08/21 989 990 987 990 4,500
2020/08/20 985 989 984 984 5,200
2020/08/19 982 984 981 984 2,400
2020/08/18 981 984 981 984 2,700
2020/08/17 982 984 982 984 5,300
2020/08/14 980 982 979 982 4,100
2020/08/13 981 984 979 980 2,900
2020/08/12 976 983 976 980 3,300
2020/08/11 980 980 976 977 3,700
2020/08/07 981 985 981 981 5,100
2020/08/06 981 982 980 981 2,300
2020/08/05 970 981 970 980 4,900
2020/08/04 962 970 962 970 3,500
2020/08/03 961 967 961 962 3,700
2020/07/31 977 981 961 961 6,000
2020/07/30 981 984 977 977 4,000
2020/07/29 983 985 980 981 3,300
2020/07/28 983 988 982 988 3,700
2020/07/27 981 985 981 984 2,500
2020/07/22 986 986 978 981 2,100
2020/07/21 985 985 980 983 1,700
2020/07/20 980 985 977 985 5,800
2020/07/17 980 980 976 976 2,000
2020/07/16 975 980 975 980 3,200
2020/07/15 974 979 973 975 3,800
2020/07/14 973 978 973 975 6,900
2020/07/13 985 986 982 983 3,500
2020/07/10 980 985 977 984 5,400
2020/07/09 985 985 981 985 2,700
2020/07/08 985 985 981 984 2,500
2020/07/07 985 985 981 984 2,600
2020/07/06 980 985 976 984 4,900
2020/07/03 980 985 975 975 3,900
2020/07/02 985 985 980 984 4,600
2020/07/01 984 984 980 980 3,700
2020/06/30 976 984 976 983 5,700
2020/06/29 980 981 976 980 5,900
2020/06/26 980 980 976 979 3,500
2020/06/25 979 979 975 979 3,700
2020/06/24 976 977 974 975 3,100
2020/06/23 973 976 971 976 2,900
2020/06/22 970 972 966 972 5,600
2020/06/19 968 969 965 969 2,300
2020/06/18 967 967 961 961 2,300
2020/06/17 958 967 958 962 3,300
2020/06/16 958 959 955 958 1,700
2020/06/15 956 962 955 955 3,900
2020/06/12 950 960 950 960 9,900
2020/06/11 971 972 966 967 4,200
2020/06/10 971 971 968 971 3,900
2020/06/09 964 970 964 970 5,300
2020/06/08 962 965 959 964 6,500
2020/06/05 955 959 954 959 5,600
2020/06/04 953 956 953 955 2,500
2020/06/03 957 957 952 953 2,800
2020/06/02 952 956 952 952 3,600
2020/06/01 951 954 950 952 3,800
2020/05/29 952 957 951 951 4,100
2020/05/28 958 960 953 953 7,200
2020/05/27 955 958 952 958 5,400
2020/05/26 950 955 950 951 7,200
2020/05/25 949 952 945 952 6,500
2020/05/22 938 943 936 941 3,200
2020/05/21 941 944 939 942 3,700
2020/05/20 941 942 938 941 3,400
2020/05/19 940 941 934 941 4,700
2020/05/18 934 943 934 938 3,100
2020/05/15 944 945 930 930 4,300
2020/05/14 949 949 944 944 3,500
2020/05/13 941 948 941 948 3,400
2020/05/12 935 942 933 939 5,600
2020/05/11 915 933 915 933 8,600
2020/05/08 918 918 910 911 4,900
2020/05/07 900 903 898 903 5,600
2020/05/01 895 897 892 897 4,300
2020/04/30 889 893 886 892 8,000
2020/04/28 879 885 878 885 5,000
2020/04/27 875 882 875 878 6,500
2020/04/24 881 881 878 881 3,100
2020/04/23 886 887 882 882 2,400
2020/04/22 886 887 879 882 5,900
2020/04/21 894 898 890 890 3,600
2020/04/20 891 895 887 894 5,000
2020/04/17 882 887 881 884 3,200
2020/04/16 888 888 884 886 3,100
2020/04/15 888 888 882 888 4,100
2020/04/14 880 887 879 882 3,300
2020/04/13 880 889 879 882 4,200
2020/04/10 881 881 875 878 4,700
2020/04/09 885 885 876 881 3,700
2020/04/08 860 886 857 886 8,500
2020/04/07 842 860 841 860 6,000
2020/04/06 838 842 836 840 6,200
2020/04/03 852 854 850 850 5,400
2020/04/02 860 860 851 860 5,900
2020/04/01 873 873 865 866 4,500
2020/03/31 893 893 870 873 5,000
2020/03/30 884 884 868 868 7,900
2020/03/27 899 899 880 884 9,000
2020/03/26 910 910 884 888 6,900
2020/03/25 905 936 905 917 17,200
2020/03/24 880 892 875 890 9,100
2020/03/23 861 870 861 870 8,400
2020/03/19 860 864 855 856 8,300
2020/03/18 850 862 845 860 10,800
2020/03/17 800 825 790 825 14,700
2020/03/16 801 828 801 810 15,000
2020/03/13 800 802 776 797 37,900
2020/03/12 840 861 814 831 20,200
2020/03/11 860 899 860 870 12,800
2020/03/10 811 852 800 852 36,500
2020/03/09 885 893 851 852 24,900
2020/03/06 919 919 908 910 5,800
2020/03/05 923 926 914 926 6,000
2020/03/04 915 915 908 908 5,800
2020/03/03 949 950 919 919 16,600
2020/03/02 841 914 840 904 32,800
2020/02/28 869 869 850 851 45,600
2020/02/27 940 940 901 903 27,800
2020/02/26 952 954 940 940 23,500
2020/02/25 960 968 953 959 19,300
2020/02/21 985 987 980 980 5,800
2020/02/20 991 992 986 988 5,400
2020/02/19 988 989 984 986 6,100
2020/02/18 991 994 988 988 10,200
2020/02/17 997 998 990 990 12,200
2020/02/14 999 1,000 997 998 11,100
2020/02/13 1,000 1,002 999 999 3,700
2020/02/12 1,002 1,003 1,000 1,000 5,500
2020/02/10 1,001 1,004 1,000 1,002 6,600
2020/02/07 1,005 1,007 1,004 1,004 2,700
2020/02/06 1,004 1,011 1,004 1,006 5,000
2020/02/05 1,001 1,005 1,000 1,004 3,800
2020/02/04 1,000 1,002 999 1,000 10,400
2020/02/03 1,000 1,002 996 1,000 14,900
2020/01/31 1,000 1,005 1,000 1,000 4,300
2020/01/30 1,002 1,004 1,000 1,000 9,100
2020/01/29 1,005 1,005 1,002 1,002 3,100
2020/01/28 1,004 1,004 1,002 1,003 4,100
2020/01/27 1,006 1,006 1,003 1,004 5,100
2020/01/24 1,014 1,014 1,005 1,008 13,900
2020/01/23 1,014 1,015 1,011 1,013 2,700
2020/01/22 1,016 1,017 1,013 1,013 3,500
2020/01/21 1,015 1,019 1,015 1,016 2,100
2020/01/20 1,020 1,021 1,015 1,015 6,700
2020/01/17 1,021 1,021 1,019 1,020 3,400
2020/01/16 1,022 1,023 1,018 1,018 3,900
2020/01/15 1,023 1,023 1,018 1,022 4,600
2020/01/14 1,016 1,026 1,012 1,025 15,800
2020/01/10 1,019 1,026 1,019 1,025 6,700
2020/01/09 1,019 1,024 1,018 1,021 6,500
2020/01/08 1,023 1,023 1,010 1,019 8,700
2020/01/07 1,010 1,023 1,010 1,022 8,100
2020/01/06 1,013 1,017 1,011 1,012 8,400

このページの先頭へ