KabuInsight

ヴィレッジヴァンガードコーポレーション

2769
スタンダード/小売業/Village Vanguard CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13962.0965.0961.0961.0-2.0-0.21%5,600
2026-03-12962.0967.0962.0963.0-4.0-0.41%3,600
2026-03-11968.0968.0963.0967.0+3.0+0.31%4,100
2026-03-10963.0965.0962.0964.0+2.0+0.21%5,600
2026-03-09967.0967.0962.0962.0-7.0-0.72%9,500
2026-03-06966.0969.0966.0969.0+2.0+0.21%3,600
2026-03-05964.0968.0963.0967.0+3.0+0.31%6,000
2026-03-04967.0970.0960.0964.0-4.0-0.41%15,900
2026-03-03970.0970.0968.0968.0-1.0-0.10%9,200
2026-03-02970.0971.0969.0969.0-2.0-0.21%12,300
2026-02-27974.0974.0970.0971.0-2.0-0.21%5,600
2026-02-26973.0974.0970.0973.0+2.0+0.21%3,800
2026-02-25970.0972.0969.0971.0+1.0+0.10%4,800
2026-02-24970.0972.0970.0970.00.00.00%7,100
2026-02-20974.0974.0970.0970.0-1.0-0.10%3,800
2026-02-19978.0978.0970.0971.0-7.0-0.72%6,600
2026-02-18970.0978.0969.0978.0+8.0+0.82%11,200
2026-02-17971.0972.0970.0970.0-2.0-0.21%5,200
2026-02-16970.0972.0970.0972.0+2.0+0.21%5,500
2026-02-13971.0972.0970.0970.0-1.0-0.10%5,000
2026-02-12972.0973.0970.0971.0+1.0+0.10%8,300
2026-02-10971.0973.0970.0970.00.00.00%4,400
2026-02-09970.0972.0970.0970.0-1.0-0.10%8,900
2026-02-06970.0973.0970.0971.0-1.0-0.10%5,800
2026-02-05970.0973.0970.0972.0+2.0+0.21%3,800
2026-02-04970.0972.0970.0970.00.00.00%5,000
2026-02-03970.0973.0970.0970.00.00.00%7,300
2026-02-02973.0975.0970.0970.0-3.0-0.31%7,200
2026-01-30972.0975.0972.0973.0+1.0+0.10%3,300
2026-01-29976.0976.0972.0972.0-3.0-0.31%3,100
2026-01-28975.0975.0972.0975.00.00.00%5,000
2026-01-27975.0977.0975.0975.00.00.00%3,000
2026-01-26978.0978.0975.0975.0-3.0-0.31%3,900
2026-01-23975.0978.0975.0978.0+3.0+0.31%3,000
2026-01-22985.0985.0975.0975.0-1.0-0.10%9,400
2026-01-21978.0978.0976.0976.0-4.0-0.41%5,600
2026-01-20979.0980.0977.0980.0+3.0+0.31%3,000
2026-01-19977.0980.0977.0977.00.00.00%6,900
2026-01-16980.0980.0977.0977.00.00.00%4,300
2026-01-15979.0979.0976.0977.0-2.0-0.20%7,700
2026-01-14978.0979.0976.0979.0+1.0+0.10%7,800
2026-01-13990.0990.0974.0978.0-8.0-0.81%25,000
2026-01-09977.0989.0973.0986.0+10.0+1.02%23,100
2026-01-08977.0977.0972.0976.0+3.0+0.31%6,000
2026-01-07975.0975.0973.0973.0-2.0-0.21%6,600
2026-01-06972.0975.0971.0975.0+3.0+0.31%6,800
2026-01-05972.0974.0971.0972.0+1.0+0.10%9,200
2025-12-30975.0975.0967.0971.0-2.0-0.21%9,200
2025-12-29966.0973.0966.0973.0+6.0+0.62%13,400
2025-12-26967.0968.0966.0967.0-2.0-0.21%17,400
2025-12-25969.0969.0967.0969.0+1.0+0.10%13,100
2025-12-24969.0970.0968.0968.0-1.0-0.10%12,500
2025-12-23970.0971.0969.0969.0-1.0-0.10%13,000
2025-12-22971.0972.0970.0970.0-1.0-0.10%11,700
2025-12-19972.0973.0971.0971.00.00.00%8,400
2025-12-18972.0972.0970.0971.0-1.0-0.10%10,900
2025-12-17975.0976.0972.0972.0-3.0-0.31%8,100
2025-12-16975.0976.0971.0975.00.00.00%18,200
2025-12-15968.0975.0968.0975.0+7.0+0.72%16,500
2025-12-12968.0971.0967.0968.00.00.00%9,900
2025-12-11969.0972.0968.0968.0-2.0-0.21%10,200
2025-12-10971.0973.0970.0970.0-1.0-0.10%7,400
2025-12-09968.0974.0968.0971.0+1.0+0.10%12,700
2025-12-08970.0974.0969.0970.0-1.0-0.10%14,400
2025-12-05975.0975.0970.0971.0+1.0+0.10%11,300
2025-12-04971.0971.0970.0970.0-1.0-0.10%10,400
2025-12-03975.0975.0971.0971.0-5.0-0.51%15,000
2025-12-02977.0979.0976.0976.00.00.00%12,100
2025-12-01981.0982.0976.0976.0-5.0-0.51%22,700
2025-11-28975.0985.0975.0981.0+6.0+0.62%24,300
2025-11-27959.0977.0958.0975.0-31.0-3.08%82,000
2025-11-261,015.01,016.01,006.01,006.0-13.0-1.28%72,700
2025-11-251,023.01,024.01,019.01,019.0-5.0-0.49%37,100
2025-11-211,026.01,026.01,023.01,024.0-2.0-0.19%21,300
2025-11-201,027.01,027.01,025.01,026.0-1.0-0.10%13,600
2025-11-191,027.01,029.01,026.01,027.00.00.00%12,600
2025-11-181,028.01,029.01,027.01,027.0-1.0-0.10%10,100
2025-11-171,030.01,030.01,027.01,028.0-2.0-0.19%17,300
2025-11-141,031.01,032.01,030.01,030.0-1.0-0.10%9,700
2025-11-131,030.01,032.01,030.01,031.0+1.0+0.10%9,300
2025-11-121,030.01,031.01,030.01,030.00.00.00%6,400
2025-11-111,029.01,031.01,029.01,030.00.00.00%7,400
2025-11-101,030.01,032.01,030.01,030.0+1.0+0.10%18,700
2025-11-071,029.01,030.01,027.01,029.00.00.00%8,800
2025-11-061,028.01,030.01,027.01,029.0+2.0+0.19%9,900
2025-11-051,029.01,030.01,027.01,027.0-2.0-0.19%8,500
2025-11-041,026.01,030.01,025.01,029.0+4.0+0.39%15,300
2025-10-311,030.01,030.01,025.01,025.0-4.0-0.39%12,000
2025-10-301,025.01,030.01,025.01,029.0+4.0+0.39%11,700
2025-10-291,030.01,032.01,025.01,025.0-5.0-0.49%12,400
2025-10-281,031.01,032.01,030.01,030.0-1.0-0.10%5,600
2025-10-271,032.01,033.01,030.01,031.0-1.0-0.10%7,800
2025-10-241,031.01,032.01,029.01,032.0+1.0+0.10%5,800
2025-10-231,030.01,031.01,029.01,031.0+3.0+0.29%5,200
2025-10-221,031.01,031.01,027.01,028.0-2.0-0.19%9,900
2025-10-211,031.01,031.01,028.01,030.00.00.00%6,000
2025-10-201,028.01,031.01,026.01,030.0+1.0+0.10%11,900
2025-10-171,025.01,029.01,024.01,029.0+5.0+0.49%5,300
2025-10-161,026.01,027.01,023.01,024.0-2.0-0.19%7,900
2025-10-151,023.01,026.01,022.01,026.0+5.0+0.49%5,900
2025-10-141,027.01,027.01,013.01,021.0-2.0-0.20%35,500
2025-10-101,022.01,028.01,021.01,023.0+1.0+0.10%12,800
2025-10-091,021.01,023.01,020.01,022.0-1.0-0.10%8,900
2025-10-081,024.01,026.01,023.01,023.0-1.0-0.10%7,700
2025-10-071,020.01,024.01,020.01,024.0+4.0+0.39%8,200
2025-10-061,022.01,025.01,020.01,020.0-2.0-0.20%8,400
2025-10-031,025.01,025.01,020.01,022.0+1.0+0.10%6,800
2025-10-021,022.01,024.01,021.01,021.0-2.0-0.20%7,200
2025-10-011,023.01,024.01,022.01,023.0+2.0+0.20%5,700
2025-09-301,021.01,023.01,020.01,021.0+1.0+0.10%6,700
2025-09-291,020.01,023.01,020.01,020.00.00.00%10,300
2025-09-261,018.01,020.01,016.01,020.0+2.0+0.20%10,400
2025-09-251,021.01,021.01,018.01,018.0-3.0-0.29%5,600
2025-09-241,019.01,021.01,018.01,021.0+2.0+0.20%8,500
2025-09-221,019.01,019.01,016.01,019.0-1.0-0.10%12,100
2025-09-191,020.01,024.01,020.01,020.0-1.0-0.10%9,900
2025-09-181,030.01,030.01,021.01,021.0-8.0-0.78%9,700
2025-09-171,027.01,030.01,026.01,029.0-2.0-0.19%3,400
2025-09-161,025.01,031.01,024.01,031.0+6.0+0.59%17,800
2025-09-121,025.01,026.01,025.01,025.0——3,100

直近120営業日分を表示