2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 575 | 585 | 573 | 582 | 17,600 | 582 |
| 2024-05-01 | 570 | 578 | 564 | 578 | 26,400 | 578 |
| 2024-04-30 | 572 | 577 | 568 | 570 | 21,700 | 570 |
| 2024-04-26 | 579 | 579 | 570 | 572 | 33,100 | 572 |
| 2024-04-25 | 583 | 592 | 576 | 576 | 26,700 | 576 |
| 2024-04-24 | 580 | 587 | 578 | 584 | 23,100 | 584 |
| 2024-04-23 | 587 | 587 | 575 | 576 | 17,800 | 576 |
| 2024-04-22 | 580 | 591 | 577 | 577 | 26,800 | 577 |
| 2024-04-19 | 599 | 599 | 577 | 577 | 40,100 | 577 |
| 2024-04-18 | 595 | 601 | 582 | 593 | 43,300 | 593 |
| 2024-04-17 | 592 | 603 | 573 | 589 | 61,600 | 589 |
| 2024-04-16 | 579 | 610 | 576 | 587 | 161,700 | 587 |
| 2024-04-15 | 583 | 583 | 583 | 583 | 129,000 | 583 |
| 2024-04-12 | 738 | 740 | 673 | 683 | 250,100 | 683 |
| 2024-04-11 | 711 | 730 | 711 | 728 | 26,800 | 728 |
| 2024-04-10 | 728 | 731 | 722 | 724 | 24,200 | 724 |
| 2024-04-09 | 727 | 733 | 725 | 727 | 18,700 | 727 |
| 2024-04-08 | 713 | 726 | 713 | 720 | 28,900 | 720 |
| 2024-04-05 | 701 | 705 | 691 | 704 | 28,600 | 704 |
| 2024-04-04 | 722 | 723 | 711 | 712 | 25,700 | 712 |
| 2024-04-03 | 712 | 724 | 711 | 722 | 24,000 | 722 |
| 2024-04-02 | 734 | 738 | 720 | 720 | 19,700 | 720 |
| 2024-04-01 | 754 | 754 | 726 | 728 | 40,700 | 728 |
| 2024-03-29 | 736 | 748 | 730 | 747 | 34,600 | 747 |
| 2024-03-28 | 723 | 738 | 723 | 730 | 17,000 | 730 |
| 2024-03-27 | 730 | 737 | 723 | 723 | 38,100 | 723 |
| 2024-03-26 | 727 | 734 | 719 | 725 | 47,100 | 725 |
| 2024-03-25 | 712 | 726 | 711 | 722 | 43,400 | 722 |
| 2024-03-22 | 705 | 709 | 701 | 709 | 18,900 | 709 |
| 2024-03-21 | 714 | 715 | 703 | 707 | 41,700 | 707 |
| 2024-03-19 | 703 | 719 | 701 | 718 | 31,000 | 718 |
| 2024-03-18 | 690 | 703 | 688 | 697 | 38,400 | 697 |
| 2024-03-15 | 684 | 687 | 678 | 684 | 12,200 | 684 |
| 2024-03-14 | 679 | 688 | 672 | 688 | 13,400 | 688 |
| 2024-03-13 | 684 | 684 | 671 | 675 | 10,700 | 675 |
| 2024-03-12 | 679 | 683 | 668 | 682 | 21,700 | 682 |
| 2024-03-11 | 687 | 687 | 668 | 675 | 25,000 | 675 |
| 2024-03-08 | 681 | 689 | 675 | 680 | 18,900 | 680 |
| 2024-03-07 | 690 | 693 | 680 | 680 | 13,400 | 680 |
| 2024-03-06 | 684 | 698 | 681 | 687 | 17,300 | 687 |
| 2024-03-05 | 679 | 691 | 676 | 684 | 21,100 | 684 |
| 2024-03-04 | 696 | 696 | 677 | 679 | 36,400 | 679 |
| 2024-03-01 | 701 | 703 | 686 | 692 | 24,600 | 692 |
| 2024-02-29 | 706 | 706 | 699 | 705 | 28,000 | 705 |
| 2024-02-28 | 710 | 725 | 709 | 711 | 36,200 | 711 |
| 2024-02-27 | 729 | 729 | 721 | 724 | 36,600 | 724 |
| 2024-02-26 | 729 | 733 | 722 | 724 | 35,700 | 724 |
| 2024-02-22 | 726 | 733 | 726 | 728 | 16,800 | 728 |
| 2024-02-21 | 749 | 749 | 727 | 727 | 46,800 | 727 |
| 2024-02-20 | 760 | 766 | 740 | 746 | 29,700 | 746 |
| 2024-02-19 | 750 | 762 | 745 | 758 | 17,200 | 758 |
| 2024-02-16 | 754 | 762 | 746 | 749 | 26,100 | 749 |
| 2024-02-15 | 751 | 770 | 748 | 750 | 50,500 | 750 |
| 2024-02-14 | 740 | 745 | 738 | 739 | 20,700 | 739 |
| 2024-02-13 | 757 | 757 | 742 | 748 | 27,200 | 748 |
| 2024-02-09 | 757 | 757 | 738 | 748 | 42,300 | 748 |
| 2024-02-08 | 760 | 775 | 746 | 755 | 62,300 | 755 |
| 2024-02-07 | 767 | 767 | 752 | 763 | 29,600 | 763 |
| 2024-02-06 | 767 | 773 | 755 | 767 | 48,200 | 767 |
| 2024-02-05 | 747 | 773 | 745 | 765 | 76,900 | 765 |
| 2024-02-02 | 730 | 761 | 723 | 747 | 80,700 | 747 |
| 2024-02-01 | 742 | 743 | 722 | 726 | 33,200 | 726 |
| 2024-01-31 | 732 | 742 | 731 | 742 | 20,400 | 742 |
| 2024-01-30 | 749 | 749 | 732 | 732 | 59,700 | 732 |
| 2024-01-29 | 742 | 754 | 742 | 744 | 32,100 | 744 |
| 2024-01-26 | 755 | 755 | 736 | 740 | 49,800 | 740 |
| 2024-01-25 | 725 | 746 | 723 | 746 | 101,300 | 746 |
| 2024-01-24 | 716 | 717 | 707 | 716 | 28,100 | 716 |
| 2024-01-23 | 725 | 730 | 712 | 715 | 37,200 | 715 |
| 2024-01-22 | 704 | 725 | 700 | 722 | 68,600 | 722 |
| 2024-01-19 | 705 | 709 | 691 | 699 | 43,100 | 699 |
| 2024-01-18 | 710 | 718 | 705 | 706 | 47,600 | 706 |
| 2024-01-17 | 716 | 730 | 712 | 712 | 69,100 | 712 |
| 2024-01-16 | 730 | 738 | 713 | 713 | 44,800 | 713 |
| 2024-01-15 | 739 | 745 | 718 | 725 | 84,200 | 725 |
| 2024-01-12 | 717 | 758 | 711 | 739 | 246,500 | 739 |
| 2024-01-11 | 750 | 750 | 701 | 715 | 341,500 | 715 |
| 2024-01-10 | 743 | 750 | 727 | 747 | 186,900 | 747 |
| 2024-01-09 | 715 | 735 | 712 | 734 | 137,400 | 734 |
| 2024-01-05 | 699 | 700 | 688 | 699 | 71,000 | 699 |
| 2024-01-04 | 710 | 710 | 687 | 702 | 51,400 | 702 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [2012-05-29]1株→2株 [2004-08-26]1株→3株 [2001-08-28]1株→2株
