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15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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,085 | 1,096 | 1,082 | 1,096 | +6 | +0.6 | 132,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,324 | 3,819 | 3,194 | 3,194 | -175 | -5.2 | 261,800 |
| 07/03 | 3,199 | 3,454 | 3,074 | 3,369 | +175 | +5.5 | 178,200 |
| 07/02 | 3,469 | 3,709 | 3,009 | 3,194 | -255 | -7.4 | 430,600 |
| 07/01 | 2,924 | 3,474 | 2,674 | 3,449 | +515 | +17.6 | 377,800 |
| 06/12 | 3,199 | 3,384 | 2,909 | 2,934 | -315 | -9.7 | 227,400 |
| 06/11 | 3,534 | 3,629 | 2,999 | 3,249 | -285 | -8.1 | 133,400 |
| 06/10 | 3,694 | 3,694 | 3,399 | 3,534 | -165 | -4.5 | 282,600 |
| 06/09 | 4,079 | 4,189 | 3,504 | 3,699 | -445 | -10.7 | 116,600 |
| 06/08 | 3,644 | 4,324 | 3,564 | 4,144 | +480 | +13.1 | 245,200 |
| 06/07 | 4,379 | 4,499 | 2,919 | 3,664 | -735 | -16.7 | 710,800 |
| 06/06 | 4,399 | 4,449 | 3,699 | 4,399 | +75 | +1.7 | 421,600 |
| 06/05 | 4,549 | 4,799 | 4,224 | 4,324 | -175 | -3.9 | 428,200 |
| 06/04 | 4,324 | 4,999 | 3,999 | 4,499 | +125 | +2.9 | 1,223,600 |
| 06/03 | 4,299 | 4,524 | 3,874 | 4,374 | -50 | -1.1 | 658,400 |
| 06/02 | 5,274 | 5,549 | 3,749 | 4,424 | -1,150 | -20.6 | 911,600 |
| 06/01 | 5,549 | 6,249 | 4,149 | 5,574 | +25 | +0.5 | 2,034,400 |
| 05/12 | 5,024 | 5,999 | 4,899 | 5,549 | +425 | +8.3 | 758,800 |
| 05/11 | 4,399 | 5,124 | 4,299 | 5,124 | +650 | +14.5 | 754,400 |
| 05/10 | 3,849 | 4,599 | 3,824 | 4,474 | +550 | +14.0 | 627,600 |
| 05/09 | 3,599 | 4,224 | 3,549 | 3,924 | +375 | +10.6 | 666,000 |
| 05/08 | 3,724 | 3,774 | 3,074 | 3,549 | -125 | -3.4 | 690,400 |
| 05/07 | 3,324 | 3,674 | 3,174 | 3,674 | +450 | +14.0 | 1,577,600 |
| 05/06 | 2,724 | 3,524 | 2,724 | 3,224 | +525 | +19.5 | 1,790,800 |
| 05/05 | 2,599 | 2,974 | 2,499 | 2,699 | +125 | +4.9 | 1,658,000 |
| 05/04 | 2,549 | 2,849 | 2,479 | 2,574 | -50 | -1.9 | 752,400 |
| 05/03 | 2,624 | 2,874 | 2,524 | 2,624 | 0 | 0.0 | 529,600 |
| 05/02 | 2,499 | 2,724 | 2,352 | 2,624 | +200 | +8.3 | 564,000 |
| 05/01 | 2,062 | 2,574 | 2,050 | 2,424 | +412 | +20.5 | 398,400 |
| 04/12 | 2,112 | 2,112 | 1,977 | 2,012 | -113 | -5.3 | 230,000 |
| 04/11 | 2,020 | 2,175 | 1,900 | 2,125 | +113 | +5.6 | 198,800 |
▶︎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
