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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,056 | 1,061 | 1,053 | 1,060 | +4 | +0.4 | 10,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,051 | 1,065 | 1,050 | 1,056 | +5 | +0.5 | 33,000 |
| 4/19 | 1,052 | 1,058 | 1,050 | 1,051 | -1 | -0.1 | 24,400 |
| 4/12 | 1,050 | 1,059 | 1,048 | 1,052 | +5 | +0.5 | 17,600 |
| 4/5 | 1,053 | 1,060 | 1,046 | 1,047 | -4 | -0.4 | 20,800 |
| 3/29 | 1,039 | 1,051 | 1,037 | 1,051 | +12 | +1.2 | 26,000 |
| 3/22 | 1,037 | 1,041 | 1,034 | 1,039 | +1 | +0.1 | 18,100 |
| 3/15 | 1,037 | 1,042 | 1,035 | 1,038 | +1 | +0.1 | 20,100 |
| 3/8 | 1,034 | 1,045 | 1,030 | 1,037 | +4 | +0.4 | 37,900 |
| 3/1 | 1,034 | 1,038 | 1,031 | 1,033 | 0 | 0.0 | 27,400 |
| 2/22 | 1,029 | 1,035 | 1,029 | 1,033 | +4 | +0.4 | 15,800 |
| 2/16 | 1,036 | 1,037 | 1,028 | 1,029 | -8 | -0.8 | 29,400 |
| 2/9 | 1,047 | 1,077 | 1,037 | 1,037 | -10 | -1.0 | 79,900 |
| 2/2 | 1,051 | 1,054 | 1,045 | 1,047 | -7 | -0.7 | 30,800 |
| 1/26 | 1,061 | 1,062 | 1,027 | 1,054 | -11 | -1.0 | 130,200 |
| 1/19 | 1,081 | 1,087 | 1,065 | 1,065 | -16 | -1.5 | 59,100 |
| 1/12 | 1,088 | 1,088 | 1,077 | 1,081 | -3 | -0.3 | 28,700 |
| 1/5 | 1,070 | 1,087 | 1,066 | 1,084 | +15 | +1.4 | 20,800 |
| 12/29 | 1,071 | 1,075 | 1,063 | 1,069 | -4 | -0.4 | 74,600 |
| 12/22 | 1,077 | 1,078 | 1,071 | 1,073 | -4 | -0.4 | 32,100 |
| 12/15 | 1,085 | 1,087 | 1,076 | 1,077 | -8 | -0.7 | 42,200 |
| 12/8 | 1,090 | 1,090 | 1,082 | 1,085 | -1 | -0.1 | 45,400 |
| 12/1 | 1,129 | 1,136 | 1,060 | 1,086 | -43 | -3.8 | 213,000 |
| 11/24 | 1,128 | 1,129 | 1,127 | 1,129 | +2 | +0.2 | 56,100 |
| 11/17 | 1,124 | 1,127 | 1,120 | 1,127 | +4 | +0.4 | 55,200 |
| 11/10 | 1,113 | 1,123 | 1,113 | 1,123 | +10 | +0.9 | 51,400 |
| 11/2 | 1,129 | 1,130 | 1,113 | 1,113 | -15 | -1.3 | 52,300 |
| 10/27 | 1,124 | 1,130 | 1,121 | 1,128 | +4 | +0.4 | 36,200 |
| 10/20 | 1,114 | 1,129 | 1,114 | 1,124 | +9 | +0.8 | 30,900 |
| 10/13 | 1,119 | 1,121 | 1,112 | 1,115 | -4 | -0.4 | 23,300 |
| 10/6 | 1,126 | 1,130 | 1,101 | 1,119 | +1 | +0.1 | 51,000 |
▶︎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