ヴィレッジヴァンガードコーポレーション(2769) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 978.0 1,006.0 976.0 988.0 127,200
2020/11/26 1,068.0 1,069.0 1,065.0 1,068.0 67,300
2020/11/25 1,065.0 1,069.0 1,065.0 1,068.0 41,500
2020/11/24 1,062.0 1,066.0 1,061.0 1,065.0 30,400
2020/11/20 1,059.0 1,061.0 1,056.0 1,061.0 18,000
2020/11/19 1,060.0 1,062.0 1,059.0 1,060.0 12,300
2020/11/18 1,064.0 1,064.0 1,059.0 1,060.0 16,300
2020/11/17 1,065.0 1,067.0 1,061.0 1,064.0 15,400
2020/11/16 1,058.0 1,065.0 1,058.0 1,063.0 15,900
2020/11/13 1,060.0 1,064.0 1,055.0 1,058.0 17,500
2020/11/12 1,067.0 1,070.0 1,060.0 1,067.0 15,300
2020/11/11 1,056.0 1,067.0 1,056.0 1,065.0 21,000
2020/11/10 1,058.0 1,066.0 1,052.0 1,055.0 23,800
2020/11/09 1,070.0 1,070.0 1,058.0 1,058.0 24,800
2020/11/06 1,072.0 1,072.0 1,064.0 1,064.0 15,600
2020/11/05 1,064.0 1,072.0 1,062.0 1,072.0 12,600
2020/11/04 1,063.0 1,065.0 1,056.0 1,064.0 12,100
2020/11/02 1,046.0 1,064.0 1,026.0 1,059.0 26,300
2020/10/30 1,066.0 1,066.0 1,041.0 1,046.0 22,500
2020/10/29 1,060.0 1,070.0 1,057.0 1,066.0 16,100
2020/10/28 1,073.0 1,077.0 1,064.0 1,065.0 13,900
2020/10/27 1,071.0 1,075.0 1,061.0 1,073.0 12,100
2020/10/26 1,080.0 1,082.0 1,071.0 1,071.0 17,900
2020/10/23 1,071.0 1,080.0 1,070.0 1,070.0 22,300
2020/10/22 1,080.0 1,085.0 1,068.0 1,085.0 20,100
2020/10/21 1,065.0 1,081.0 1,062.0 1,081.0 27,900
2020/10/20 1,094.0 1,100.0 1,062.0 1,062.0 88,100
2020/10/19 1,072.0 1,110.0 1,053.0 1,109.0 84,700
2020/10/16 1,038.0 1,073.0 1,036.0 1,042.0 30,400
2020/10/15 1,054.0 1,054.0 1,031.0 1,041.0 27,900
2020/10/14 1,070.0 1,090.0 1,055.0 1,055.0 62,300
2020/10/13 1,073.0 1,073.0 1,069.0 1,070.0 8,800
2020/10/12 1,074.0 1,074.0 1,066.0 1,071.0 12,200
2020/10/09 1,072.0 1,073.0 1,068.0 1,068.0 9,500
2020/10/08 1,072.0 1,072.0 1,065.0 1,070.0 13,600
2020/10/07 1,070.0 1,072.0 1,067.0 1,072.0 11,300
2020/10/06 1,057.0 1,067.0 1,057.0 1,067.0 17,600
2020/10/05 1,046.0 1,054.0 1,046.0 1,054.0 14,800
2020/10/02 1,045.0 1,049.0 1,041.0 1,041.0 11,900
2020/10/01 1,039.0 1,039.0 1,039.0 1,039.0 -
2020/09/30 1,036.0 1,042.0 1,036.0 1,039.0 12,400
2020/09/29 1,029.0 1,035.0 1,029.0 1,035.0 10,400
2020/09/28 1,032.0 1,033.0 1,028.0 1,028.0 10,200
2020/09/25 1,036.0 1,036.0 1,030.0 1,030.0 6,200
2020/09/24 1,034.0 1,039.0 1,033.0 1,034.0 12,800
2020/09/23 1,033.0 1,033.0 1,030.0 1,033.0 10,200
2020/09/18 1,033.0 1,033.0 1,030.0 1,033.0 9,100
2020/09/17 1,033.0 1,033.0 1,031.0 1,032.0 4,400
2020/09/16 1,035.0 1,035.0 1,030.0 1,033.0 9,400
2020/09/15 1,032.0 1,034.0 1,028.0 1,032.0 7,000