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 |