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
2021/05/12 983.0 983.0 980.0 980.0 1,400
2021/05/11 984.0 984.0 980.0 981.0 1,300
2021/05/10 984.0 984.0 982.0 983.0 2,400
2021/05/07 981.0 984.0 979.0 982.0 4,700
2021/05/06 980.0 982.0 977.0 981.0 5,900
2021/04/30 979.0 984.0 979.0 980.0 5,100
2021/04/28 980.0 980.0 978.0 979.0 3,100
2021/04/27 977.0 980.0 977.0 978.0 2,500
2021/04/26 977.0 978.0 975.0 975.0 2,200
2021/04/23 973.0 976.0 973.0 976.0 2,500
2021/04/22 975.0 977.0 973.0 975.0 4,800
2021/04/21 977.0 977.0 974.0 974.0 5,700
2021/04/20 980.0 980.0 978.0 978.0 3,000
2021/04/19 980.0 980.0 977.0 980.0 5,300
2021/04/16 977.0 979.0 977.0 979.0 2,200
2021/04/15 977.0 978.0 976.0 976.0 3,200
2021/04/14 977.0 977.0 976.0 976.0 2,500
2021/04/13 976.0 977.0 975.0 977.0 2,800
2021/04/12 976.0 977.0 976.0 976.0 2,100
2021/04/09 975.0 977.0 975.0 976.0 2,600
2021/04/08 977.0 977.0 975.0 975.0 2,300
2021/04/07 973.0 976.0 973.0 976.0 2,000
2021/04/06 976.0 976.0 974.0 975.0 3,600
2021/04/05 975.0 976.0 974.0 976.0 3,000
2021/04/02 973.0 975.0 973.0 973.0 2,100
2021/04/01 974.0 975.0 973.0 973.0 2,500
2021/03/31 974.0 974.0 972.0 974.0 4,300
2021/03/30 975.0 975.0 972.0 975.0 3,100
2021/03/29 972.0 975.0 972.0 973.0 3,800
2021/03/26 974.0 974.0 971.0 972.0 3,800
2021/03/25 972.0 973.0 970.0 973.0 3,600
2021/03/24 974.0 976.0 972.0 972.0 4,700
2021/03/23 976.0 976.0 974.0 974.0 3,100
2021/03/22 974.0 976.0 974.0 976.0 5,000
2021/03/19 975.0 976.0 974.0 974.0 4,600
2021/03/18 973.0 975.0 973.0 975.0 3,600
2021/03/17 975.0 975.0 972.0 973.0 3,300
2021/03/16 973.0 975.0 972.0 975.0 3,500
2021/03/15 974.0 975.0 971.0 973.0 5,300
2021/03/12 970.0 973.0 970.0 973.0 3,500
2021/03/11 970.0 974.0 970.0 971.0 3,900
2021/03/10 971.0 974.0 970.0 971.0 2,500
2021/03/09 969.0 972.0 969.0 971.0 2,200
2021/03/08 970.0 971.0 969.0 969.0 2,900
2021/03/05 969.0 970.0 968.0 969.0 4,100
2021/03/04 970.0 971.0 969.0 969.0 3,400
2021/03/03 970.0 973.0 970.0 970.0 2,900
2021/03/02 974.0 975.0 970.0 970.0 3,400
2021/03/01 970.0 973.0 970.0 972.0 4,800
2021/02/26 970.0 973.0 970.0 970.0 3,000