2769 (株)ヴィレッジヴァンガードコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,025 | 1,025 | 1,022 | 1,025 | 7,100 | 1,025 |
| 2025-04-02 | 1,032 | 1,035 | 1,028 | 1,028 | 4,900 | 1,028 |
| 2025-04-01 | 1,033 | 1,033 | 1,031 | 1,031 | 2,900 | 1,031 |
| 2025-03-31 | 1,039 | 1,039 | 1,033 | 1,033 | 5,300 | 1,033 |
| 2025-03-28 | 1,031 | 1,038 | 1,031 | 1,037 | 4,500 | 1,037 |
| 2025-03-27 | 1,032 | 1,033 | 1,031 | 1,031 | 3,200 | 1,031 |
| 2025-03-26 | 1,029 | 1,032 | 1,028 | 1,032 | 3,300 | 1,032 |
| 2025-03-25 | 1,031 | 1,031 | 1,028 | 1,030 | 2,400 | 1,030 |
| 2025-03-24 | 1,027 | 1,030 | 1,026 | 1,029 | 3,900 | 1,029 |
| 2025-03-21 | 1,027 | 1,029 | 1,026 | 1,027 | 4,300 | 1,027 |
| 2025-03-19 | 1,030 | 1,030 | 1,025 | 1,027 | 5,000 | 1,027 |
| 2025-03-18 | 1,025 | 1,028 | 1,024 | 1,028 | 2,200 | 1,028 |
| 2025-03-17 | 1,025 | 1,027 | 1,025 | 1,025 | 4,100 | 1,025 |
| 2025-03-14 | 1,024 | 1,025 | 1,022 | 1,025 | 3,500 | 1,025 |
| 2025-03-13 | 1,023 | 1,026 | 1,022 | 1,024 | 4,800 | 1,024 |
| 2025-03-12 | 1,022 | 1,023 | 1,022 | 1,022 | 3,400 | 1,022 |
| 2025-03-11 | 1,022 | 1,023 | 1,021 | 1,022 | 2,200 | 1,022 |
| 2025-03-10 | 1,023 | 1,024 | 1,022 | 1,023 | 5,500 | 1,023 |
| 2025-03-07 | 1,023 | 1,025 | 1,023 | 1,023 | 2,200 | 1,023 |
| 2025-03-06 | 1,023 | 1,025 | 1,023 | 1,024 | 2,200 | 1,024 |
| 2025-03-05 | 1,023 | 1,027 | 1,022 | 1,026 | 1,700 | 1,026 |
| 2025-03-04 | 1,022 | 1,027 | 1,022 | 1,024 | 3,300 | 1,024 |
| 2025-03-03 | 1,024 | 1,027 | 1,022 | 1,027 | 4,100 | 1,027 |
| 2025-02-28 | 1,024 | 1,035 | 1,020 | 1,021 | 13,900 | 1,021 |
| 2025-02-27 | 1,021 | 1,024 | 1,021 | 1,021 | 3,800 | 1,021 |
| 2025-02-26 | 1,021 | 1,023 | 1,021 | 1,021 | 3,100 | 1,021 |
| 2025-02-25 | 1,022 | 1,023 | 1,021 | 1,021 | 4,900 | 1,021 |
| 2025-02-21 | 1,021 | 1,025 | 1,021 | 1,021 | 3,900 | 1,021 |
| 2025-02-20 | 1,023 | 1,025 | 1,021 | 1,021 | 4,400 | 1,021 |
| 2025-02-19 | 1,021 | 1,024 | 1,021 | 1,023 | 4,200 | 1,023 |
| 2025-02-18 | 1,022 | 1,023 | 1,020 | 1,021 | 2,700 | 1,021 |
| 2025-02-17 | 1,027 | 1,027 | 1,020 | 1,020 | 5,400 | 1,020 |
| 2025-02-14 | 1,023 | 1,023 | 1,020 | 1,020 | 4,600 | 1,020 |
| 2025-02-13 | 1,020 | 1,025 | 1,020 | 1,021 | 4,500 | 1,021 |
| 2025-02-12 | 1,022 | 1,024 | 1,020 | 1,021 | 3,300 | 1,021 |
| 2025-02-10 | 1,024 | 1,024 | 1,020 | 1,023 | 3,000 | 1,023 |
| 2025-02-07 | 1,021 | 1,023 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2025-02-06 | 1,026 | 1,026 | 1,021 | 1,021 | 3,500 | 1,021 |
| 2025-02-05 | 1,022 | 1,024 | 1,021 | 1,022 | 2,300 | 1,022 |
| 2025-02-04 | 1,020 | 1,022 | 1,020 | 1,022 | 2,600 | 1,022 |
| 2025-02-03 | 1,020 | 1,021 | 1,019 | 1,019 | 4,800 | 1,019 |
| 2025-01-31 | 1,020 | 1,023 | 1,020 | 1,020 | 3,100 | 1,020 |
| 2025-01-30 | 1,020 | 1,021 | 1,020 | 1,020 | 2,200 | 1,020 |
| 2025-01-29 | 1,020 | 1,022 | 1,019 | 1,019 | 6,100 | 1,019 |
| 2025-01-28 | 1,019 | 1,021 | 1,018 | 1,020 | 4,400 | 1,020 |
| 2025-01-27 | 1,017 | 1,020 | 1,017 | 1,018 | 5,200 | 1,018 |
| 2025-01-24 | 1,016 | 1,020 | 1,016 | 1,017 | 3,000 | 1,017 |
| 2025-01-23 | 1,018 | 1,020 | 1,017 | 1,017 | 3,000 | 1,017 |
| 2025-01-22 | 1,017 | 1,020 | 1,017 | 1,017 | 3,500 | 1,017 |
| 2025-01-21 | 1,018 | 1,019 | 1,016 | 1,017 | 3,700 | 1,017 |
| 2025-01-20 | 1,015 | 1,020 | 1,015 | 1,018 | 4,000 | 1,018 |
| 2025-01-17 | 1,016 | 1,019 | 1,015 | 1,015 | 2,600 | 1,015 |
| 2025-01-16 | 1,020 | 1,020 | 1,016 | 1,016 | 2,200 | 1,016 |
| 2025-01-15 | 1,024 | 1,025 | 1,016 | 1,021 | 5,000 | 1,021 |
| 2025-01-14 | 1,030 | 1,030 | 1,015 | 1,015 | 15,800 | 1,015 |
| 2025-01-10 | 1,024 | 1,030 | 1,024 | 1,027 | 6,900 | 1,027 |
| 2025-01-09 | 1,020 | 1,024 | 1,020 | 1,024 | 5,600 | 1,024 |
| 2025-01-08 | 1,019 | 1,020 | 1,016 | 1,020 | 4,200 | 1,020 |
| 2025-01-07 | 1,016 | 1,020 | 1,015 | 1,019 | 6,600 | 1,019 |
| 2025-01-06 | 1,019 | 1,020 | 1,013 | 1,015 | 11,800 | 1,015 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株