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
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
2023/07/03 1,074 1,074 1,070 1,071 6,900
2023/06/30 1,065 1,073 1,065 1,070 8,300
2023/06/29 1,065 1,067 1,064 1,065 6,500
2023/06/28 1,063 1,065 1,062 1,062 8,400
2023/06/27 1,064 1,064 1,062 1,062 2,800
2023/06/26 1,063 1,064 1,061 1,064 3,100
2023/06/23 1,064 1,064 1,061 1,061 3,700
2023/06/22 1,065 1,065 1,063 1,064 2,800
2023/06/21 1,062 1,065 1,062 1,065 2,500
2023/06/20 1,062 1,064 1,061 1,064 4,000
2023/06/19 1,061 1,063 1,060 1,062 5,400
2023/06/16 1,061 1,063 1,061 1,061 3,400
2023/06/15 1,060 1,063 1,060 1,063 3,200
2023/06/14 1,062 1,062 1,060 1,060 3,700
2023/06/13 1,062 1,062 1,060 1,061 2,700
2023/06/12 1,065 1,065 1,061 1,062 4,300
2023/06/09 1,062 1,062 1,060 1,060 2,900
2023/06/08 1,063 1,063 1,060 1,062 2,600
2023/06/07 1,061 1,062 1,060 1,061 2,500
2023/06/06 1,063 1,063 1,060 1,061 4,400
2023/06/05 1,062 1,063 1,061 1,063 3,800
2023/06/02 1,064 1,064 1,062 1,062 3,200
2023/06/01 1,063 1,063 1,060 1,063 1,600
2023/05/31 1,062 1,065 1,059 1,059 5,500
2023/05/30 1,062 1,064 1,058 1,059 5,500
2023/05/29 1,060 1,065 1,058 1,061 12,900
2023/05/26 1,057 1,057 1,055 1,057 3,200
2023/05/25 1,056 1,057 1,055 1,057 2,300
2023/05/24 1,055 1,056 1,055 1,055 2,400
2023/05/23 1,055 1,056 1,054 1,054 2,500
2023/05/22 1,056 1,056 1,055 1,055 3,100
2023/05/19 1,056 1,057 1,054 1,056 3,800
2023/05/18 1,055 1,056 1,054 1,054 3,300
2023/05/17 1,056 1,057 1,055 1,055 2,200
2023/05/16 1,054 1,057 1,054 1,055 4,900
2023/05/15 1,060 1,060 1,053 1,053 4,600
2023/05/12 1,056 1,057 1,055 1,056 3,300
2023/05/11 1,058 1,059 1,055 1,056 3,500
2023/05/10 1,057 1,058 1,056 1,058 2,400
2023/05/09 1,059 1,060 1,056 1,056 3,500
2023/05/08 1,055 1,059 1,055 1,059 8,400
2023/05/02 1,052 1,055 1,051 1,055 3,200
2023/05/01 1,052 1,053 1,051 1,052 3,300
2023/04/28 1,051 1,055 1,050 1,051 4,600
2023/04/27 1,050 1,052 1,050 1,051 1,900
2023/04/26 1,051 1,052 1,050 1,050 2,100
2023/04/25 1,054 1,054 1,051 1,051 3,600
2023/04/24 1,051 1,052 1,051 1,052 3,600
2023/04/21 1,052 1,054 1,051 1,051 3,100
2023/04/20 1,054 1,054 1,052 1,052 1,700
2023/04/19 1,052 1,053 1,051 1,053 1,800
2023/04/18 1,053 1,054 1,052 1,052 2,000
2023/04/17 1,053 1,054 1,051 1,054 3,100
2023/04/14 1,052 1,054 1,050 1,054 4,100
2023/04/13 1,051 1,053 1,050 1,052 1,800
2023/04/12 1,053 1,053 1,050 1,050 1,900
2023/04/11 1,051 1,053 1,050 1,053 1,900
2023/04/10 1,052 1,052 1,051 1,052 2,000
2023/04/07 1,050 1,052 1,050 1,052 1,300
2023/04/06 1,052 1,052 1,050 1,050 900
2023/04/05 1,049 1,052 1,049 1,052 3,300
2023/04/04 1,050 1,053 1,049 1,049 3,400
2023/04/03 1,052 1,052 1,050 1,050 3,200
2023/03/31 1,051 1,052 1,050 1,052 3,100
2023/03/30 1,047 1,050 1,047 1,050 1,600
2023/03/29 1,047 1,047 1,045 1,047 3,100
2023/03/28 1,048 1,049 1,047 1,047 2,100
2023/03/27 1,049 1,052 1,048 1,051 3,900
2023/03/24 1,049 1,049 1,046 1,046 2,300
2023/03/23 1,050 1,050 1,047 1,049 2,200
2023/03/22 1,050 1,050 1,046 1,049 4,300
2023/03/20 1,051 1,052 1,047 1,050 3,000
2023/03/17 1,045 1,051 1,045 1,051 5,100
2023/03/16 1,045 1,049 1,045 1,045 4,600
2023/03/15 1,047 1,050 1,047 1,050 1,700
2023/03/14 1,051 1,052 1,045 1,047 11,000
2023/03/13 1,053 1,054 1,052 1,052 4,600
2023/03/10 1,053 1,055 1,053 1,053 3,700
2023/03/09 1,055 1,056 1,054 1,055 2,300
2023/03/08 1,055 1,058 1,052 1,055 3,500
2023/03/07 1,059 1,059 1,055 1,055 3,500
2023/03/06 1,058 1,059 1,057 1,057 3,200
2023/03/03 1,055 1,058 1,055 1,058 2,800
2023/03/02 1,057 1,057 1,054 1,056 2,200
2023/03/01 1,057 1,057 1,052 1,053 1,800
2023/02/28 1,051 1,057 1,051 1,057 3,200
2023/02/27 1,050 1,054 1,050 1,054 3,400
2023/02/24 1,050 1,055 1,050 1,050 3,400
2023/02/22 1,058 1,058 1,050 1,050 4,500
2023/02/21 1,058 1,059 1,056 1,058 2,700
2023/02/20 1,053 1,060 1,053 1,057 7,000
2023/02/17 1,050 1,055 1,047 1,053 4,600
2023/02/16 1,045 1,050 1,045 1,050 5,000
2023/02/15 1,045 1,047 1,044 1,045 2,800
2023/02/14 1,046 1,046 1,043 1,045 2,300
2023/02/13 1,045 1,045 1,043 1,045 3,200
2023/02/10 1,042 1,045 1,042 1,043 1,500
2023/02/09 1,043 1,044 1,042 1,042 1,900
2023/02/08 1,043 1,045 1,042 1,043 5,700
2023/02/07 1,042 1,043 1,041 1,043 2,800
2023/02/06 1,040 1,042 1,040 1,042 3,400
2023/02/03 1,040 1,042 1,040 1,040 2,600
2023/02/02 1,040 1,041 1,040 1,040 3,300
2023/02/01 1,041 1,042 1,039 1,039 4,700
2023/01/31 1,040 1,041 1,040 1,041 1,700
2023/01/30 1,039 1,042 1,038 1,042 3,800
2023/01/27 1,041 1,041 1,038 1,039 2,100
2023/01/26 1,039 1,040 1,038 1,040 2,000
2023/01/25 1,040 1,040 1,039 1,039 2,600
2023/01/24 1,040 1,040 1,038 1,040 3,300
2023/01/23 1,040 1,040 1,038 1,040 3,900
2023/01/20 1,040 1,040 1,039 1,039 2,500
2023/01/19 1,038 1,040 1,038 1,038 1,100
2023/01/18 1,038 1,040 1,038 1,038 2,100
2023/01/17 1,037 1,040 1,037 1,038 2,900
2023/01/16 1,038 1,041 1,038 1,039 3,500
2023/01/13 1,038 1,043 1,038 1,043 6,700
2023/01/12 1,039 1,040 1,038 1,038 1,900
2023/01/11 1,037 1,040 1,037 1,040 2,100
2023/01/10 1,039 1,040 1,036 1,040 4,400
2023/01/06 1,037 1,040 1,036 1,036 6,200
2023/01/05 1,038 1,039 1,037 1,037 3,100
2023/01/04 1,037 1,039 1,036 1,039 5,600

このページの先頭へ