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
2026/06/12 831 847 830 845 6,500
2026/06/11 831 834 830 831 3,500
2026/06/10 837 837 829 831 4,900
2026/06/09 833 842 831 832 3,400
2026/06/08 846 846 830 834 4,300
2026/06/05 822 848 822 846 6,000
2026/06/04 820 825 820 822 3,700
2026/06/03 819 830 816 820 6,900
2026/06/02 815 820 813 819 6,800
2026/06/01 823 823 815 815 9,000
2026/05/29 825 849 819 824 9,900
2026/05/28 821 832 820 821 7,500
2026/05/27 837 843 832 832 8,700
2026/05/26 846 853 837 837 10,200
2026/05/25 856 858 846 846 7,800
2026/05/22 873 873 850 859 8,100
2026/05/21 860 895 860 872 11,700
2026/05/20 840 860 840 850 9,400
2026/05/19 808 845 807 839 20,700
2026/05/18 820 826 810 811 21,000
2026/05/15 845 845 822 828 27,400
2026/05/14 863 863 845 850 24,400
2026/05/13 893 893 867 867 21,500
2026/05/12 899 900 892 893 12,300
2026/05/11 901 902 899 899 14,700
2026/05/08 912 912 904 904 10,900
2026/05/07 921 922 912 912 12,700
2026/05/01 923 924 919 921 5,000
2026/04/30 922 925 920 920 9,800
2026/04/28 927 928 925 925 6,000
2026/04/27 937 940 926 927 13,200
2026/04/24 944 946 939 940 10,200
2026/04/23 948 949 945 947 6,600
2026/04/22 949 951 948 948 2,800
2026/04/21 949 951 948 949 4,300
2026/04/20 950 950 949 949 5,800
2026/04/17 950 950 949 950 5,800
2026/04/16 951 954 950 950 5,500
2026/04/15 950 953 950 950 5,300
2026/04/14 953 955 951 951 3,200
2026/04/13 955 955 950 953 11,400
2026/04/10 952 953 951 951 3,200
2026/04/09 952 954 950 952 4,500
2026/04/08 950 952 950 952 5,400
2026/04/07 953 953 950 950 7,600
2026/04/06 953 954 951 952 9,100
2026/04/03 957 957 953 955 4,100
2026/03/27 957 957 955 955 4,400
2026/03/26 960 960 956 957 4,500
2026/03/25 958 960 958 958 3,700
2026/03/24 959 959 956 958 4,400
2026/03/23 960 960 955 959 9,100
2026/03/19 960 961 960 960 3,900
2026/03/18 962 962 960 962 2,800
2026/03/17 961 963 961 961 3,300
2026/03/16 961 963 961 961 7,800
2026/03/13 962 965 961 961 5,600
2026/03/12 962 967 962 963 3,600
2026/03/11 968 968 963 967 4,100
2026/03/10 963 965 962 964 5,600
2026/03/09 967 967 962 962 9,500
2026/03/06 966 969 966 969 3,600
2026/03/05 964 968 963 967 6,000
2026/03/04 967 970 960 964 15,900
2026/03/03 970 970 968 968 9,200
2026/03/02 970 971 969 969 12,300
2026/02/27 974 974 970 971 5,600
2026/02/26 973 974 970 973 3,800
2026/02/25 970 972 969 971 4,800
2026/02/24 970 972 970 970 7,100
2026/02/20 974 974 970 970 3,800
2026/02/19 978 978 970 971 6,600
2026/02/18 970 978 969 978 11,200
2026/02/17 971 972 970 970 5,200
2026/02/16 970 972 970 972 5,500
2026/02/13 971 972 970 970 5,000
2026/02/12 972 973 970 971 8,300
2026/02/10 971 973 970 970 4,400
2026/02/09 970 972 970 970 8,900
2026/02/06 970 973 970 971 5,800
2026/02/05 970 973 970 972 3,800
2026/02/04 970 972 970 970 5,000
2026/02/03 970 973 970 970 7,300
2026/02/02 973 975 970 970 7,200
2026/01/30 972 975 972 973 3,300
2026/01/29 976 976 972 972 3,100
2026/01/28 975 975 972 975 5,000
2026/01/27 975 977 975 975 3,000
2026/01/26 978 978 975 975 3,900
2026/01/23 975 978 975 978 3,000
2026/01/22 985 985 975 975 9,400
2026/01/21 978 978 976 976 5,600
2026/01/20 979 980 977 980 3,000
2026/01/19 977 980 977 977 6,900
2026/01/16 980 980 977 977 4,300
2026/01/15 979 979 976 977 7,700
2026/01/14 978 979 976 979 7,800
2026/01/13 990 990 974 978 25,000
2026/01/09 977 989 973 986 23,100
2026/01/08 977 977 972 976 6,000
2026/01/07 975 975 973 973 6,600
2026/01/06 972 975 971 975 6,800
2026/01/05 972 974 971 972 9,200

このページの先頭へ