！決算発表予定日 2024/10/11
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) | 1,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,101 (24/09/03) | 1,000 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,100 | 1,101 | 1,060 | 1,083 | -13 | -1.2 | 140,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/08 | 1,317 | 1,420 | 1,300 | 1,410 | +95 | +7.2 | 444,900 |
| 14/07 | 1,280 | 1,318 | 1,278 | 1,315 | +39 | +3.1 | 306,400 |
| 14/06 | 1,221 | 1,286 | 1,221 | 1,276 | +54 | +4.4 | 198,700 |
| 14/05 | 1,204 | 1,235 | 1,203 | 1,222 | +19 | +1.6 | 130,000 |
| 14/04 | 1,250 | 1,259 | 1,202 | 1,203 | -41 | -3.3 | 157,700 |
| 14/03 | 1,250 | 1,291 | 1,223 | 1,244 | -6 | -0.5 | 163,700 |
| 14/02 | 1,240 | 1,256 | 1,150 | 1,250 | +10 | +0.8 | 207,800 |
| 14/01 | 1,390 | 1,390 | 1,230 | 1,240 | -130 | -9.5 | 622,200 |
| 13/12 | 1,370 | 1,372 | 1,274 | 1,370 | 0 | 0.0 | 665,600 |
| 13/11 | 1,515 | 1,517 | 1,346 | 1,370 | -149 | -9.8 | 1,195,000 |
| 13/10 | 1,500 | 1,562 | 1,377 | 1,519 | +25 | +1.7 | 1,024,800 |
| 13/09 | 1,314 | 1,498 | 1,301 | 1,494 | +194 | +14.9 | 670,400 |
| 13/08 | 1,310 | 1,428 | 1,262 | 1,300 | -18 | -1.4 | 766,800 |
| 13/07 | 1,600 | 1,970 | 1,311 | 1,318 | -292 | -18.1 | 2,168,100 |
| 13/06 | 1,890 | 1,890 | 1,312 | 1,610 | -280 | -14.8 | 634,600 |
| 13/05 | 2,089 | 2,349 | 1,801 | 1,890 | -168 | -8.2 | 784,900 |
| 13/04 | 1,550 | 2,249 | 1,354 | 2,058 | +503 | +32.4 | 1,439,600 |
| 13/03 | 1,138 | 1,747 | 1,131 | 1,555 | +424 | +37.5 | 639,900 |
| 13/02 | 1,178 | 1,226 | 1,035 | 1,131 | -35 | -3.0 | 338,800 |
| 13/01 | 951 | 1,256 | 951 | 1,166 | +217 | +22.9 | 1,164,400 |
| 12/12 | 884 | 975 | 882 | 949 | +78 | +9.0 | 385,400 |
| 12/11 | 792 | 1,070 | 776 | 871 | +80 | +10.1 | 1,667,500 |
| 12/10 | 701 | 834 | 684 | 791 | +89 | +12.7 | 397,200 |
| 12/09 | 694 | 725 | 683 | 702 | +6 | +0.9 | 178,200 |
| 12/08 | 732 | 732 | 658 | 696 | -44 | -6.0 | 496,600 |
| 12/07 | 1,110 | 1,135 | 678 | 740 | -344 | -31.7 | 1,554,200 |
| 12/06 | 1,014 | 1,113 | 958 | 1,084 | +61 | +6.0 | 865,400 |
| 12/05 | 1,330 | 1,333 | 1,006 | 1,023 | -307 | -23.1 | 730,200 |
| 12/04 | 1,390 | 1,390 | 1,281 | 1,330 | -40 | -2.9 | 439,700 |
| 12/03 | 1,360 | 1,389 | 1,284 | 1,370 | -3 | -0.2 | 539,100 |
▶︎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
