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
2021/07/26 - - - - -
2021/07/21 1,049.0 1,055.0 1,049.0 1,054.0 8,000
2021/07/20 1,053.0 1,053.0 1,045.0 1,045.0 6,600
2021/07/19 1,035.0 1,054.0 1,034.0 1,053.0 20,500
2021/07/16 1,030.0 1,034.0 1,025.0 1,034.0 10,200
2021/07/15 1,024.0 1,026.0 1,024.0 1,024.0 6,400
2021/07/14 1,025.0 1,025.0 1,022.0 1,024.0 3,700
2021/07/13 1,020.0 1,023.0 1,019.0 1,023.0 1,700
2021/07/12 1,020.0 1,023.0 1,018.0 1,020.0 4,000
2021/07/09 1,017.0 1,018.0 1,016.0 1,018.0 4,600
2021/07/08 1,021.0 1,022.0 1,019.0 1,019.0 2,900
2021/07/07 1,020.0 1,022.0 1,020.0 1,020.0 2,000
2021/07/06 1,022.0 1,022.0 1,020.0 1,020.0 3,800
2021/07/05 1,018.0 1,021.0 1,018.0 1,020.0 8,400
2021/07/02 1,018.0 1,018.0 1,015.0 1,018.0 4,500
2021/07/01 1,018.0 1,018.0 1,013.0 1,018.0 5,300
2021/06/30 1,014.0 1,018.0 1,010.0 1,015.0 6,100
2021/06/29 1,006.0 1,014.0 1,006.0 1,014.0 6,500
2021/06/28 1,009.0 1,009.0 1,005.0 1,006.0 3,900
2021/06/25 1,006.0 1,007.0 1,002.0 1,003.0 3,000
2021/06/24 1,005.0 1,005.0 998.0 1,002.0 9,000
2021/06/23 1,000.0 1,004.0 1,000.0 1,004.0 7,100
2021/06/22 1,002.0 1,003.0 1,001.0 1,002.0 3,400
2021/06/21 1,006.0 1,006.0 1,000.0 1,002.0 3,500
2021/06/18 1,007.0 1,007.0 1,002.0 1,006.0 4,100
2021/06/17 1,005.0 1,007.0 1,001.0 1,007.0 3,900
2021/06/16 1,005.0 1,009.0 1,005.0 1,007.0 2,200
2021/06/15 1,010.0 1,010.0 1,002.0 1,005.0 4,000
2021/06/14 1,015.0 1,016.0 1,001.0 1,001.0 9,800
2021/06/11 1,020.0 1,020.0 1,015.0 1,015.0 4,600
2021/06/10 1,012.0 1,020.0 1,011.0 1,020.0 9,500
2021/06/09 1,007.0 1,011.0 1,007.0 1,011.0 8,600
2021/06/08 1,005.0 1,010.0 1,004.0 1,005.0 7,900
2021/06/07 1,000.0 1,005.0 999.0 1,005.0 6,800
2021/06/04 996.0 1,000.0 996.0 1,000.0 7,600
2021/06/03 996.0 996.0 994.0 995.0 2,000
2021/06/02 993.0 995.0 992.0 995.0 4,000
2021/06/01 990.0 992.0 990.0 991.0 3,300
2021/05/31 991.0 991.0 988.0 990.0 4,000
2021/05/28 990.0 990.0 985.0 989.0 7,800
2021/05/27 987.0 990.0 986.0 987.0 4,900
2021/05/26 986.0 991.0 986.0 987.0 2,000
2021/05/25 995.0 996.0 986.0 986.0 5,400
2021/05/24 995.0 996.0 990.0 990.0 6,700
2021/05/21 988.0 995.0 985.0 992.0 8,800
2021/05/20 984.0 988.0 984.0 988.0 6,700
2021/05/19 984.0 984.0 982.0 984.0 2,700
2021/05/18 983.0 984.0 981.0 982.0 2,300
2021/05/17 981.0 983.0 980.0 980.0 2,100
2021/05/14 983.0 983.0 980.0 981.0 2,600