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
取引時間外
(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 |
---|---|
1,101 (24/09/03) | 1,000 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,101 (24/09/03) | 1,000 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,027 | 1,027 | 1,020 | 1,021 | +1 | +0.1 | 24,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,027 | 1,027 | 1,020 | 1,021 | +1 | +0.1 | 20,600 |
2/14 | 1,024 | 1,025 | 1,020 | 1,020 | 0 | 0.0 | 15,400 |
2/7 | 1,020 | 1,026 | 1,019 | 1,020 | 0 | 0.0 | 15,900 |
1/31 | 1,017 | 1,023 | 1,017 | 1,020 | +3 | +0.3 | 21,000 |
1/24 | 1,015 | 1,020 | 1,015 | 1,017 | +2 | +0.2 | 17,200 |
1/17 | 1,030 | 1,030 | 1,015 | 1,015 | -12 | -1.2 | 25,600 |
1/10 | 1,019 | 1,030 | 1,013 | 1,027 | +12 | +1.2 | 35,100 |
12/30 | 1,007 | 1,015 | 1,007 | 1,015 | +8 | +0.8 | 6,200 |
12/27 | 1,011 | 1,015 | 1,005 | 1,007 | -4 | -0.4 | 65,600 |
12/20 | 1,015 | 1,016 | 1,008 | 1,011 | -5 | -0.5 | 47,100 |
12/13 | 1,030 | 1,031 | 1,016 | 1,016 | -15 | -1.5 | 49,100 |
12/6 | 1,039 | 1,039 | 1,030 | 1,031 | -8 | -0.8 | 61,400 |
11/29 | 1,099 | 1,099 | 1,030 | 1,039 | -60 | -5.5 | 247,600 |
11/22 | 1,096 | 1,099 | 1,094 | 1,099 | +3 | +0.3 | 60,800 |
11/15 | 1,093 | 1,096 | 1,091 | 1,096 | +4 | +0.4 | 61,800 |
11/8 | 1,090 | 1,092 | 1,089 | 1,092 | +2 | +0.2 | 49,800 |
11/1 | 1,080 | 1,091 | 1,067 | 1,090 | +10 | +0.9 | 57,000 |
10/25 | 1,093 | 1,094 | 1,080 | 1,080 | -12 | -1.1 | 50,300 |
10/18 | 1,089 | 1,094 | 1,088 | 1,092 | +4 | +0.4 | 38,100 |
10/11 | 1,087 | 1,090 | 1,084 | 1,088 | +4 | +0.4 | 26,300 |
10/4 | 1,082 | 1,087 | 1,074 | 1,084 | +1 | +0.1 | 40,800 |
9/27 | 1,080 | 1,087 | 1,077 | 1,083 | +3 | +0.3 | 36,800 |
9/20 | 1,070 | 1,082 | 1,070 | 1,080 | +11 | +1.0 | 20,900 |
9/13 | 1,080 | 1,085 | 1,060 | 1,069 | -17 | -1.6 | 38,800 |
9/6 | 1,100 | 1,101 | 1,078 | 1,086 | -10 | -0.9 | 37,100 |
8/30 | 1,086 | 1,098 | 1,083 | 1,096 | +11 | +1.0 | 27,500 |
8/23 | 1,066 | 1,086 | 1,064 | 1,085 | +19 | +1.8 | 26,400 |
8/16 | 1,079 | 1,080 | 1,050 | 1,066 | +7 | +0.7 | 32,200 |
8/9 | 1,030 | 1,075 | 1,000 | 1,059 | -2 | -0.2 | 84,800 |
8/2 | 1,095 | 1,098 | 1,043 | 1,061 | -32 | -2.9 | 39,200 |
▶︎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