2769東証S信用
業種 小売業
ヴィレッジヴァンガードコーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,136 (23/11/28) | 1,027 (24/01/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,088 (24/01/09) | 1,027 (24/01/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,065 | 1,070 | 1,065 | 1,067 | +2 | +0.2 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,069 | 1,069 | 1,062 | 1,065 | -5 | -0.5 | 4,000 |
| 5/29 | 1,070 | 1,070 | 1,068 | 1,070 | +1 | +0.1 | 2,900 |
| 5/28 | 1,069 | 1,069 | 1,067 | 1,069 | +2 | +0.2 | 3,400 |
| 5/27 | 1,065 | 1,069 | 1,065 | 1,067 | +3 | +0.3 | 4,000 |
| 5/24 | 1,065 | 1,066 | 1,063 | 1,064 | -1 | -0.1 | 2,000 |
| 5/23 | 1,066 | 1,067 | 1,063 | 1,065 | +1 | +0.1 | 3,500 |
| 5/22 | 1,068 | 1,069 | 1,064 | 1,064 | -2 | -0.2 | 2,700 |
| 5/21 | 1,065 | 1,069 | 1,065 | 1,066 | +1 | +0.1 | 2,300 |
| 5/20 | 1,066 | 1,069 | 1,065 | 1,065 | -1 | -0.1 | 6,500 |
| 5/17 | 1,064 | 1,066 | 1,064 | 1,066 | 0 | 0.0 | 2,000 |
| 5/16 | 1,066 | 1,066 | 1,065 | 1,066 | +1 | +0.1 | 2,200 |
| 5/15 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1 | 1,800 |
| 5/14 | 1,065 | 1,067 | 1,065 | 1,066 | +1 | +0.1 | 2,700 |
| 5/13 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1 | 3,800 |
| 5/10 | 1,066 | 1,067 | 1,065 | 1,066 | 0 | 0.0 | 2,600 |
| 5/9 | 1,066 | 1,067 | 1,065 | 1,066 | +1 | +0.1 | 3,300 |
| 5/8 | 1,065 | 1,065 | 1,061 | 1,065 | +4 | +0.4 | 4,700 |
| 5/7 | 1,060 | 1,065 | 1,060 | 1,061 | +1 | +0.1 | 4,400 |
| 5/2 | 1,055 | 1,061 | 1,053 | 1,060 | +2 | +0.2 | 2,600 |
| 5/1 | 1,053 | 1,058 | 1,053 | 1,058 | +5 | +0.5 | 1,800 |
| 4/30 | 1,056 | 1,060 | 1,053 | 1,053 | -3 | -0.3 | 3,800 |
| 4/26 | 1,059 | 1,060 | 1,056 | 1,056 | -3 | -0.3 | 2,400 |
| 4/25 | 1,058 | 1,059 | 1,053 | 1,059 | +2 | +0.2 | 3,000 |
| 4/24 | 1,064 | 1,065 | 1,057 | 1,057 | -7 | -0.7 | 11,500 |
| 4/23 | 1,055 | 1,064 | 1,050 | 1,064 | +9 | +0.9 | 13,700 |
| 4/22 | 1,051 | 1,055 | 1,051 | 1,055 | +4 | +0.4 | 2,400 |
| 4/19 | 1,057 | 1,058 | 1,050 | 1,051 | 0 | 0.0 | 5,200 |
| 4/18 | 1,053 | 1,056 | 1,051 | 1,051 | -2 | -0.2 | 2,800 |
| 4/17 | 1,051 | 1,054 | 1,050 | 1,053 | +3 | +0.3 | 2,800 |
| 4/16 | 1,054 | 1,056 | 1,050 | 1,050 | -5 | -0.5 | 5,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて