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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,067	1,074	1,067	1,069	9,100	1,069
2023-12-28	1,064	1,075	1,064	1,073	12,600	1,073
2023-12-27	1,065	1,068	1,063	1,064	23,200	1,064
2023-12-26	1,065	1,068	1,065	1,067	13,000	1,067
2023-12-25	1,071	1,072	1,066	1,067	16,700	1,067
2023-12-22	1,071	1,074	1,071	1,073	6,200	1,073
2023-12-21	1,075	1,075	1,072	1,072	3,900	1,072
2023-12-20	1,073	1,076	1,072	1,075	7,200	1,075
2023-12-19	1,075	1,075	1,072	1,072	7,200	1,072
2023-12-18	1,077	1,078	1,075	1,075	7,600	1,075
2023-12-15	1,078	1,080	1,076	1,077	5,700	1,077
2023-12-14	1,082	1,083	1,077	1,078	9,000	1,078
2023-12-13	1,081	1,083	1,080	1,082	8,000	1,082
2023-12-12	1,085	1,085	1,081	1,081	8,100	1,081
2023-12-11	1,085	1,087	1,082	1,082	11,400	1,082
2023-12-08	1,088	1,088	1,085	1,085	9,400	1,085
2023-12-07	1,085	1,087	1,084	1,085	7,800	1,085
2023-12-06	1,083	1,089	1,083	1,085	7,600	1,085
2023-12-05	1,090	1,090	1,083	1,083	8,800	1,083
2023-12-04	1,090	1,090	1,082	1,083	11,800	1,083
2023-12-01	1,090	1,090	1,081	1,086	12,600	1,086
2023-11-30	1,080	1,100	1,080	1,090	24,700	1,090
2023-11-29	1,072	1,091	1,060	1,082	83,600	1,082
2023-11-28	1,130	1,136	1,129	1,132	55,400	1,132
2023-11-27	1,129	1,130	1,127	1,130	36,700	1,130
2023-11-24	1,128	1,129	1,127	1,129	20,100	1,129
2023-11-22	1,127	1,129	1,127	1,128	11,900	1,128
2023-11-21	1,129	1,129	1,127	1,129	9,700	1,129
2023-11-20	1,128	1,129	1,127	1,129	14,400	1,129
2023-11-17	1,127	1,127	1,125	1,127	8,300	1,127
2023-11-16	1,125	1,126	1,123	1,124	12,400	1,124
2023-11-15	1,124	1,125	1,123	1,125	11,700	1,125
2023-11-14	1,124	1,124	1,122	1,124	6,900	1,124
2023-11-13	1,124	1,124	1,120	1,124	15,900	1,124
2023-11-10	1,121	1,123	1,120	1,123	8,200	1,123
2023-11-09	1,120	1,121	1,118	1,121	7,100	1,121
2023-11-08	1,120	1,122	1,119	1,121	9,300	1,121
2023-11-07	1,115	1,119	1,114	1,119	10,000	1,119
2023-11-06	1,113	1,118	1,113	1,118	16,800	1,118
2023-11-02	1,122	1,122	1,113	1,113	15,700	1,113
2023-11-01	1,125	1,127	1,120	1,120	15,000	1,120
2023-10-31	1,125	1,127	1,124	1,124	10,300	1,124
2023-10-30	1,129	1,130	1,126	1,126	11,300	1,126
2023-10-27	1,125	1,128	1,124	1,128	6,600	1,128
2023-10-26	1,130	1,130	1,125	1,128	4,900	1,128
2023-10-25	1,129	1,130	1,127	1,130	6,200	1,130
2023-10-24	1,129	1,129	1,122	1,127	5,100	1,127
2023-10-23	1,124	1,130	1,121	1,129	13,400	1,129
2023-10-20	1,128	1,128	1,121	1,124	5,100	1,124
2023-10-19	1,128	1,129	1,125	1,126	4,800	1,126
2023-10-18	1,125	1,127	1,124	1,127	6,100	1,127
2023-10-17	1,116	1,124	1,116	1,124	8,900	1,124
2023-10-16	1,114	1,118	1,114	1,116	6,000	1,116
2023-10-13	1,115	1,117	1,114	1,115	6,800	1,115
2023-10-12	1,117	1,117	1,113	1,116	2,700	1,116
2023-10-11	1,120	1,120	1,112	1,117	6,300	1,117
2023-10-10	1,119	1,121	1,118	1,121	7,500	1,121
2023-10-06	1,122	1,122	1,117	1,119	5,300	1,119
2023-10-05	1,106	1,122	1,106	1,122	8,300	1,122
2023-10-04	1,111	1,113	1,101	1,106	14,200	1,106
2023-10-03	1,124	1,124	1,114	1,122	8,800	1,122
2023-10-02	1,126	1,130	1,119	1,124	14,400	1,124
2023-09-29	1,126	1,126	1,113	1,118	10,000	1,118
2023-09-28	1,125	1,125	1,120	1,125	8,400	1,125
2023-09-27	1,111	1,125	1,111	1,125	7,900	1,125
2023-09-26	1,115	1,116	1,111	1,111	9,000	1,111
2023-09-25	1,110	1,116	1,110	1,114	8,600	1,114
2023-09-22	1,116	1,117	1,105	1,114	11,500	1,114
2023-09-21	1,115	1,120	1,113	1,116	3,700	1,116
2023-09-20	1,122	1,122	1,115	1,115	11,000	1,115
2023-09-19	1,124	1,124	1,120	1,121	5,900	1,121
2023-09-15	1,125	1,125	1,121	1,121	6,500	1,121
2023-09-14	1,125	1,126	1,124	1,125	7,700	1,125
2023-09-13	1,122	1,125	1,120	1,125	7,000	1,125
2023-09-12	1,119	1,120	1,118	1,120	3,300	1,120
2023-09-11	1,117	1,120	1,117	1,117	5,000	1,117
2023-09-08	1,119	1,119	1,116	1,119	6,100	1,119
2023-09-07	1,115	1,117	1,115	1,117	5,600	1,117
2023-09-06	1,111	1,115	1,110	1,115	9,800	1,115
2023-09-05	1,110	1,110	1,108	1,110	5,700	1,110
2023-09-04	1,110	1,110	1,105	1,108	8,500	1,108
2023-09-01	1,109	1,109	1,105	1,107	7,400	1,107
2023-08-31	1,107	1,107	1,102	1,107	10,700	1,107
2023-08-30	1,095	1,104	1,095	1,103	16,600	1,103
2023-08-29	1,094	1,095	1,092	1,095	5,600	1,095
2023-08-28	1,095	1,095	1,091	1,091	9,900	1,091
2023-08-25	1,092	1,093	1,090	1,093	4,200	1,093
2023-08-24	1,090	1,092	1,089	1,092	8,600	1,092
2023-08-23	1,089	1,090	1,088	1,089	6,100	1,089
2023-08-22	1,090	1,090	1,088	1,089	3,200	1,089
2023-08-21	1,085	1,090	1,085	1,088	7,900	1,088
2023-08-18	1,086	1,086	1,085	1,085	3,900	1,085
2023-08-17	1,086	1,087	1,083	1,084	6,000	1,084
2023-08-16	1,087	1,088	1,085	1,088	4,400	1,088
2023-08-15	1,087	1,088	1,086	1,087	3,500	1,087
2023-08-14	1,086	1,087	1,085	1,087	4,900	1,087
2023-08-10	1,086	1,087	1,086	1,087	2,600	1,087
2023-08-09	1,085	1,086	1,085	1,086	2,200	1,086
2023-08-08	1,085	1,086	1,084	1,085	2,300	1,085
2023-08-07	1,085	1,086	1,083	1,085	6,500	1,085
2023-08-04	1,085	1,086	1,084	1,084	4,700	1,084
2023-08-03	1,083	1,084	1,082	1,084	1,700	1,084
2023-08-02	1,086	1,086	1,082	1,083	3,900	1,083
2023-08-01	1,084	1,086	1,083	1,085	3,900	1,085
2023-07-31	1,085	1,087	1,080	1,080	6,000	1,080
2023-07-28	1,081	1,085	1,080	1,084	8,300	1,084
2023-07-27	1,080	1,082	1,080	1,081	2,500	1,081
2023-07-26	1,081	1,083	1,080	1,080	4,600	1,080
2023-07-25	1,085	1,085	1,080	1,080	4,600	1,080
2023-07-24	1,086	1,086	1,078	1,081	6,400	1,081
2023-07-21	1,083	1,083	1,080	1,080	4,300	1,080
2023-07-20	1,087	1,087	1,083	1,083	4,800	1,083
2023-07-19	1,080	1,087	1,080	1,084	17,700	1,084
2023-07-18	1,073	1,080	1,073	1,080	10,600	1,080
2023-07-14	1,072	1,074	1,071	1,073	4,300	1,073
2023-07-13	1,072	1,072	1,071	1,072	1,800	1,072
2023-07-12	1,071	1,072	1,070	1,072	2,700	1,072
2023-07-11	1,072	1,073	1,071	1,071	3,900	1,071
2023-07-10	1,073	1,074	1,071	1,071	6,700	1,071
2023-07-07	1,072	1,073	1,070	1,073	3,800	1,073
2023-07-06	1,071	1,073	1,070	1,070	4,400	1,070
2023-07-05	1,074	1,074	1,071	1,072	3,500	1,072
2023-07-04	1,072	1,073	1,071	1,073	4,200	1,073
2023-07-03	1,074	1,074	1,070	1,071	6,900	1,071
2023-06-30	1,065	1,073	1,065	1,070	8,300	1,070
2023-06-29	1,065	1,067	1,064	1,065	6,500	1,065
2023-06-28	1,063	1,065	1,062	1,062	8,400	1,062
2023-06-27	1,064	1,064	1,062	1,062	2,800	1,062
2023-06-26	1,063	1,064	1,061	1,064	3,100	1,064
2023-06-23	1,064	1,064	1,061	1,061	3,700	1,061
2023-06-22	1,065	1,065	1,063	1,064	2,800	1,064
2023-06-21	1,062	1,065	1,062	1,065	2,500	1,065
2023-06-20	1,062	1,064	1,061	1,064	4,000	1,064
2023-06-19	1,061	1,063	1,060	1,062	5,400	1,062
2023-06-16	1,061	1,063	1,061	1,061	3,400	1,061
2023-06-15	1,060	1,063	1,060	1,063	3,200	1,063
2023-06-14	1,062	1,062	1,060	1,060	3,700	1,060
2023-06-13	1,062	1,062	1,060	1,061	2,700	1,061
2023-06-12	1,065	1,065	1,061	1,062	4,300	1,062
2023-06-09	1,062	1,062	1,060	1,060	2,900	1,060
2023-06-08	1,063	1,063	1,060	1,062	2,600	1,062
2023-06-07	1,061	1,062	1,060	1,061	2,500	1,061
2023-06-06	1,063	1,063	1,060	1,061	4,400	1,061
2023-06-05	1,062	1,063	1,061	1,063	3,800	1,063
2023-06-02	1,064	1,064	1,062	1,062	3,200	1,062
2023-06-01	1,063	1,063	1,060	1,063	1,600	1,063
2023-05-31	1,062	1,065	1,059	1,059	5,500	1,059
2023-05-30	1,062	1,064	1,058	1,059	5,500	1,059
2023-05-29	1,060	1,065	1,058	1,061	12,900	1,061
2023-05-26	1,057	1,057	1,055	1,057	3,200	1,057
2023-05-25	1,056	1,057	1,055	1,057	2,300	1,057
2023-05-24	1,055	1,056	1,055	1,055	2,400	1,055
2023-05-23	1,055	1,056	1,054	1,054	2,500	1,054
2023-05-22	1,056	1,056	1,055	1,055	3,100	1,055
2023-05-19	1,056	1,057	1,054	1,056	3,800	1,056
2023-05-18	1,055	1,056	1,054	1,054	3,300	1,054
2023-05-17	1,056	1,057	1,055	1,055	2,200	1,055
2023-05-16	1,054	1,057	1,054	1,055	4,900	1,055
2023-05-15	1,060	1,060	1,053	1,053	4,600	1,053
2023-05-12	1,056	1,057	1,055	1,056	3,300	1,056
2023-05-11	1,058	1,059	1,055	1,056	3,500	1,056
2023-05-10	1,057	1,058	1,056	1,058	2,400	1,058
2023-05-09	1,059	1,060	1,056	1,056	3,500	1,056
2023-05-08	1,055	1,059	1,055	1,059	8,400	1,059
2023-05-02	1,052	1,055	1,051	1,055	3,200	1,055
2023-05-01	1,052	1,053	1,051	1,052	3,300	1,052
2023-04-28	1,051	1,055	1,050	1,051	4,600	1,051
2023-04-27	1,050	1,052	1,050	1,051	1,900	1,051
2023-04-26	1,051	1,052	1,050	1,050	2,100	1,050
2023-04-25	1,054	1,054	1,051	1,051	3,600	1,051
2023-04-24	1,051	1,052	1,051	1,052	3,600	1,052
2023-04-21	1,052	1,054	1,051	1,051	3,100	1,051
2023-04-20	1,054	1,054	1,052	1,052	1,700	1,052
2023-04-19	1,052	1,053	1,051	1,053	1,800	1,053
2023-04-18	1,053	1,054	1,052	1,052	2,000	1,052
2023-04-17	1,053	1,054	1,051	1,054	3,100	1,054
2023-04-14	1,052	1,054	1,050	1,054	4,100	1,054
2023-04-13	1,051	1,053	1,050	1,052	1,800	1,052
2023-04-12	1,053	1,053	1,050	1,050	1,900	1,050
2023-04-11	1,051	1,053	1,050	1,053	1,900	1,053
2023-04-10	1,052	1,052	1,051	1,052	2,000	1,052
2023-04-07	1,050	1,052	1,050	1,052	1,300	1,052
2023-04-06	1,052	1,052	1,050	1,050	900	1,050
2023-04-05	1,049	1,052	1,049	1,052	3,300	1,052
2023-04-04	1,050	1,053	1,049	1,049	3,400	1,049
2023-04-03	1,052	1,052	1,050	1,050	3,200	1,050
2023-03-31	1,051	1,052	1,050	1,052	3,100	1,052
2023-03-30	1,047	1,050	1,047	1,050	1,600	1,050
2023-03-29	1,047	1,047	1,045	1,047	3,100	1,047
2023-03-28	1,048	1,049	1,047	1,047	2,100	1,047
2023-03-27	1,049	1,052	1,048	1,051	3,900	1,051
2023-03-24	1,049	1,049	1,046	1,046	2,300	1,046
2023-03-23	1,050	1,050	1,047	1,049	2,200	1,049
2023-03-22	1,050	1,050	1,046	1,049	4,300	1,049
2023-03-20	1,051	1,052	1,047	1,050	3,000	1,050
2023-03-17	1,045	1,051	1,045	1,051	5,100	1,051
2023-03-16	1,045	1,049	1,045	1,045	4,600	1,045
2023-03-15	1,047	1,050	1,047	1,050	1,700	1,050
2023-03-14	1,051	1,052	1,045	1,047	11,000	1,047
2023-03-13	1,053	1,054	1,052	1,052	4,600	1,052
2023-03-10	1,053	1,055	1,053	1,053	3,700	1,053
2023-03-09	1,055	1,056	1,054	1,055	2,300	1,055
2023-03-08	1,055	1,058	1,052	1,055	3,500	1,055
2023-03-07	1,059	1,059	1,055	1,055	3,500	1,055
2023-03-06	1,058	1,059	1,057	1,057	3,200	1,057
2023-03-03	1,055	1,058	1,055	1,058	2,800	1,058
2023-03-02	1,057	1,057	1,054	1,056	2,200	1,056
2023-03-01	1,057	1,057	1,052	1,053	1,800	1,053
2023-02-28	1,051	1,057	1,051	1,057	3,200	1,057
2023-02-27	1,050	1,054	1,050	1,054	3,400	1,054
2023-02-24	1,050	1,055	1,050	1,050	3,400	1,050
2023-02-22	1,058	1,058	1,050	1,050	4,500	1,050
2023-02-21	1,058	1,059	1,056	1,058	2,700	1,058
2023-02-20	1,053	1,060	1,053	1,057	7,000	1,057
2023-02-17	1,050	1,055	1,047	1,053	4,600	1,053
2023-02-16	1,045	1,050	1,045	1,050	5,000	1,050
2023-02-15	1,045	1,047	1,044	1,045	2,800	1,045
2023-02-14	1,046	1,046	1,043	1,045	2,300	1,045
2023-02-13	1,045	1,045	1,043	1,045	3,200	1,045
2023-02-10	1,042	1,045	1,042	1,043	1,500	1,043
2023-02-09	1,043	1,044	1,042	1,042	1,900	1,042
2023-02-08	1,043	1,045	1,042	1,043	5,700	1,043
2023-02-07	1,042	1,043	1,041	1,043	2,800	1,043
2023-02-06	1,040	1,042	1,040	1,042	3,400	1,042
2023-02-03	1,040	1,042	1,040	1,040	2,600	1,040
2023-02-02	1,040	1,041	1,040	1,040	3,300	1,040
2023-02-01	1,041	1,042	1,039	1,039	4,700	1,039
2023-01-31	1,040	1,041	1,040	1,041	1,700	1,041
2023-01-30	1,039	1,042	1,038	1,042	3,800	1,042
2023-01-27	1,041	1,041	1,038	1,039	2,100	1,039
2023-01-26	1,039	1,040	1,038	1,040	2,000	1,040
2023-01-25	1,040	1,040	1,039	1,039	2,600	1,039
2023-01-24	1,040	1,040	1,038	1,040	3,300	1,040
2023-01-23	1,040	1,040	1,038	1,040	3,900	1,040
2023-01-20	1,040	1,040	1,039	1,039	2,500	1,039
2023-01-19	1,038	1,040	1,038	1,038	1,100	1,038
2023-01-18	1,038	1,040	1,038	1,038	2,100	1,038
2023-01-17	1,037	1,040	1,037	1,038	2,900	1,038
2023-01-16	1,038	1,041	1,038	1,039	3,500	1,039
2023-01-13	1,038	1,043	1,038	1,043	6,700	1,043
2023-01-12	1,039	1,040	1,038	1,038	1,900	1,038
2023-01-11	1,037	1,040	1,037	1,040	2,100	1,040
2023-01-10	1,039	1,040	1,036	1,040	4,400	1,040
2023-01-06	1,037	1,040	1,036	1,036	6,200	1,036
2023-01-05	1,038	1,039	1,037	1,037	3,100	1,037
2023-01-04	1,037	1,039	1,036	1,039	5,600	1,039

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2023年度]

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 [2023年度]