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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,055 | 1,061 | 1,053 | 1,060 | 2,600 | 1,060 |
| 2024-05-01 | 1,053 | 1,058 | 1,053 | 1,058 | 1,800 | 1,058 |
| 2024-04-30 | 1,056 | 1,060 | 1,053 | 1,053 | 3,800 | 1,053 |
| 2024-04-26 | 1,059 | 1,060 | 1,056 | 1,056 | 2,400 | 1,056 |
| 2024-04-25 | 1,058 | 1,059 | 1,053 | 1,059 | 3,000 | 1,059 |
| 2024-04-24 | 1,064 | 1,065 | 1,057 | 1,057 | 11,500 | 1,057 |
| 2024-04-23 | 1,055 | 1,064 | 1,050 | 1,064 | 13,700 | 1,064 |
| 2024-04-22 | 1,051 | 1,055 | 1,051 | 1,055 | 2,400 | 1,055 |
| 2024-04-19 | 1,057 | 1,058 | 1,050 | 1,051 | 5,200 | 1,051 |
| 2024-04-18 | 1,053 | 1,056 | 1,051 | 1,051 | 2,800 | 1,051 |
| 2024-04-17 | 1,051 | 1,054 | 1,050 | 1,053 | 2,800 | 1,053 |
| 2024-04-16 | 1,054 | 1,056 | 1,050 | 1,050 | 5,900 | 1,050 |
| 2024-04-15 | 1,052 | 1,058 | 1,052 | 1,055 | 7,700 | 1,055 |
| 2024-04-12 | 1,051 | 1,059 | 1,051 | 1,052 | 5,700 | 1,052 |
| 2024-04-11 | 1,055 | 1,056 | 1,050 | 1,052 | 2,800 | 1,052 |
| 2024-04-10 | 1,050 | 1,055 | 1,050 | 1,055 | 4,300 | 1,055 |
| 2024-04-09 | 1,052 | 1,052 | 1,048 | 1,050 | 2,500 | 1,050 |
| 2024-04-08 | 1,050 | 1,051 | 1,048 | 1,049 | 2,300 | 1,049 |
| 2024-04-05 | 1,048 | 1,050 | 1,046 | 1,047 | 3,600 | 1,047 |
| 2024-04-04 | 1,055 | 1,055 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2024-04-03 | 1,055 | 1,055 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2024-04-02 | 1,060 | 1,060 | 1,055 | 1,056 | 6,000 | 1,056 |
| 2024-04-01 | 1,053 | 1,056 | 1,053 | 1,056 | 5,200 | 1,056 |
| 2024-03-29 | 1,050 | 1,051 | 1,049 | 1,051 | 6,900 | 1,051 |
| 2024-03-28 | 1,043 | 1,048 | 1,043 | 1,048 | 5,700 | 1,048 |
| 2024-03-27 | 1,039 | 1,042 | 1,039 | 1,041 | 3,900 | 1,041 |
| 2024-03-26 | 1,037 | 1,041 | 1,037 | 1,041 | 3,700 | 1,041 |
| 2024-03-25 | 1,039 | 1,041 | 1,037 | 1,039 | 5,800 | 1,039 |
| 2024-03-22 | 1,040 | 1,040 | 1,037 | 1,039 | 4,500 | 1,039 |
| 2024-03-21 | 1,041 | 1,041 | 1,037 | 1,039 | 4,500 | 1,039 |
| 2024-03-19 | 1,039 | 1,039 | 1,037 | 1,037 | 2,600 | 1,037 |
| 2024-03-18 | 1,037 | 1,038 | 1,034 | 1,036 | 6,500 | 1,036 |
| 2024-03-15 | 1,042 | 1,042 | 1,038 | 1,038 | 3,000 | 1,038 |
| 2024-03-14 | 1,040 | 1,040 | 1,035 | 1,040 | 5,500 | 1,040 |
| 2024-03-13 | 1,037 | 1,039 | 1,035 | 1,035 | 2,600 | 1,035 |
| 2024-03-12 | 1,039 | 1,039 | 1,035 | 1,037 | 3,600 | 1,037 |
| 2024-03-11 | 1,037 | 1,040 | 1,035 | 1,039 | 5,400 | 1,039 |
| 2024-03-08 | 1,038 | 1,040 | 1,036 | 1,037 | 3,900 | 1,037 |
| 2024-03-07 | 1,038 | 1,040 | 1,035 | 1,035 | 3,400 | 1,035 |
| 2024-03-06 | 1,034 | 1,045 | 1,033 | 1,038 | 12,000 | 1,038 |
| 2024-03-05 | 1,030 | 1,035 | 1,030 | 1,031 | 9,300 | 1,031 |
| 2024-03-04 | 1,034 | 1,034 | 1,030 | 1,030 | 9,300 | 1,030 |
| 2024-03-01 | 1,031 | 1,035 | 1,031 | 1,033 | 4,000 | 1,033 |
| 2024-02-29 | 1,031 | 1,035 | 1,031 | 1,031 | 5,000 | 1,031 |
| 2024-02-28 | 1,034 | 1,034 | 1,032 | 1,032 | 5,800 | 1,032 |
| 2024-02-27 | 1,035 | 1,038 | 1,034 | 1,034 | 4,300 | 1,034 |
| 2024-02-26 | 1,034 | 1,038 | 1,033 | 1,034 | 8,300 | 1,034 |
| 2024-02-22 | 1,035 | 1,035 | 1,031 | 1,033 | 4,100 | 1,033 |
| 2024-02-21 | 1,032 | 1,035 | 1,032 | 1,032 | 2,400 | 1,032 |
| 2024-02-20 | 1,035 | 1,035 | 1,032 | 1,032 | 4,700 | 1,032 |
| 2024-02-19 | 1,029 | 1,033 | 1,029 | 1,033 | 4,600 | 1,033 |
| 2024-02-16 | 1,031 | 1,031 | 1,028 | 1,029 | 10,300 | 1,029 |
| 2024-02-15 | 1,033 | 1,033 | 1,031 | 1,031 | 6,400 | 1,031 |
| 2024-02-14 | 1,036 | 1,036 | 1,033 | 1,033 | 6,800 | 1,033 |
| 2024-02-13 | 1,036 | 1,037 | 1,036 | 1,036 | 5,900 | 1,036 |
| 2024-02-09 | 1,038 | 1,039 | 1,037 | 1,037 | 7,700 | 1,037 |
| 2024-02-08 | 1,042 | 1,043 | 1,039 | 1,040 | 9,100 | 1,040 |
| 2024-02-07 | 1,045 | 1,045 | 1,040 | 1,042 | 6,600 | 1,042 |
| 2024-02-06 | 1,051 | 1,077 | 1,040 | 1,044 | 49,400 | 1,044 |
| 2024-02-05 | 1,047 | 1,048 | 1,045 | 1,046 | 7,100 | 1,046 |
| 2024-02-02 | 1,046 | 1,047 | 1,045 | 1,047 | 4,400 | 1,047 |
| 2024-02-01 | 1,049 | 1,049 | 1,045 | 1,045 | 3,500 | 1,045 |
| 2024-01-31 | 1,047 | 1,049 | 1,045 | 1,045 | 4,300 | 1,045 |
| 2024-01-30 | 1,050 | 1,050 | 1,047 | 1,047 | 6,300 | 1,047 |
| 2024-01-29 | 1,051 | 1,054 | 1,049 | 1,050 | 12,300 | 1,050 |
| 2024-01-26 | 1,045 | 1,055 | 1,045 | 1,054 | 10,600 | 1,054 |
| 2024-01-25 | 1,030 | 1,046 | 1,027 | 1,045 | 14,000 | 1,045 |
| 2024-01-24 | 1,036 | 1,036 | 1,030 | 1,030 | 29,900 | 1,030 |
| 2024-01-23 | 1,050 | 1,050 | 1,037 | 1,037 | 40,500 | 1,037 |
| 2024-01-22 | 1,061 | 1,062 | 1,050 | 1,050 | 35,200 | 1,050 |
| 2024-01-19 | 1,070 | 1,070 | 1,065 | 1,065 | 12,700 | 1,065 |
| 2024-01-18 | 1,068 | 1,074 | 1,068 | 1,071 | 5,200 | 1,071 |
| 2024-01-17 | 1,075 | 1,076 | 1,066 | 1,068 | 19,400 | 1,068 |
| 2024-01-16 | 1,079 | 1,079 | 1,076 | 1,077 | 4,900 | 1,077 |
| 2024-01-15 | 1,081 | 1,087 | 1,076 | 1,079 | 16,900 | 1,079 |
| 2024-01-12 | 1,081 | 1,083 | 1,081 | 1,081 | 5,400 | 1,081 |
| 2024-01-11 | 1,084 | 1,084 | 1,080 | 1,083 | 5,600 | 1,083 |
| 2024-01-10 | 1,082 | 1,083 | 1,077 | 1,083 | 8,400 | 1,083 |
| 2024-01-09 | 1,088 | 1,088 | 1,080 | 1,080 | 9,300 | 1,080 |
| 2024-01-05 | 1,074 | 1,087 | 1,074 | 1,084 | 9,900 | 1,084 |
| 2024-01-04 | 1,070 | 1,075 | 1,066 | 1,073 | 10,900 | 1,073 |
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
