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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 522 | 525 | 522 | 525 | 4,400 | 525 |
| 2024-12-02 | 525 | 526 | 522 | 522 | 5,800 | 522 |
| 2024-11-29 | 520 | 527 | 520 | 524 | 3,600 | 524 |
| 2024-11-28 | 522 | 526 | 520 | 520 | 9,600 | 520 |
| 2024-11-27 | 523 | 523 | 520 | 523 | 10,000 | 523 |
| 2024-11-26 | 528 | 529 | 523 | 523 | 5,000 | 523 |
| 2024-11-25 | 529 | 529 | 526 | 527 | 2,500 | 527 |
| 2024-11-22 | 525 | 528 | 523 | 528 | 5,300 | 528 |
| 2024-11-21 | 527 | 528 | 526 | 526 | 4,300 | 526 |
| 2024-11-20 | 526 | 529 | 525 | 527 | 5,800 | 527 |
| 2024-11-19 | 525 | 526 | 524 | 524 | 4,300 | 524 |
| 2024-11-18 | 522 | 531 | 522 | 524 | 7,400 | 524 |
| 2024-11-15 | 531 | 531 | 520 | 530 | 30,200 | 530 |
| 2024-11-14 | 536 | 536 | 531 | 531 | 3,700 | 531 |
| 2024-11-13 | 537 | 540 | 533 | 533 | 4,500 | 533 |
| 2024-11-12 | 534 | 539 | 534 | 535 | 6,600 | 535 |
| 2024-11-11 | 540 | 541 | 534 | 535 | 6,200 | 535 |
| 2024-11-08 | 537 | 540 | 537 | 537 | 3,000 | 537 |
| 2024-11-07 | 534 | 538 | 533 | 537 | 6,000 | 537 |
| 2024-11-06 | 536 | 540 | 533 | 533 | 9,200 | 533 |
| 2024-11-05 | 543 | 543 | 535 | 535 | 3,400 | 535 |
| 2024-11-01 | 538 | 543 | 538 | 539 | 3,300 | 539 |
| 2024-10-31 | 537 | 543 | 534 | 542 | 6,200 | 542 |
| 2024-10-30 | 545 | 545 | 536 | 536 | 28,300 | 536 |
| 2024-10-29 | 537 | 548 | 536 | 545 | 8,400 | 545 |
| 2024-10-28 | 531 | 538 | 520 | 534 | 18,700 | 534 |
| 2024-10-25 | 536 | 537 | 529 | 531 | 12,300 | 531 |
| 2024-10-24 | 539 | 541 | 535 | 537 | 9,500 | 537 |
| 2024-10-23 | 553 | 553 | 541 | 542 | 13,500 | 542 |
| 2024-10-22 | 560 | 560 | 552 | 552 | 12,200 | 552 |
| 2024-10-21 | 561 | 562 | 556 | 560 | 7,100 | 560 |
| 2024-10-18 | 566 | 566 | 558 | 558 | 7,400 | 558 |
| 2024-10-17 | 566 | 569 | 555 | 565 | 19,300 | 565 |
| 2024-10-16 | 574 | 574 | 561 | 565 | 15,800 | 565 |
| 2024-10-15 | 562 | 573 | 556 | 565 | 91,000 | 565 |
| 2024-10-11 | 615 | 625 | 601 | 602 | 41,900 | 602 |
| 2024-10-10 | 632 | 633 | 616 | 623 | 22,200 | 623 |
| 2024-10-09 | 621 | 631 | 621 | 631 | 22,200 | 631 |
| 2024-10-08 | 619 | 623 | 618 | 622 | 12,300 | 622 |
| 2024-10-07 | 621 | 626 | 617 | 626 | 28,600 | 626 |
| 2024-10-04 | 598 | 618 | 597 | 618 | 27,900 | 618 |
| 2024-10-03 | 592 | 627 | 588 | 599 | 67,500 | 599 |
| 2024-10-02 | 589 | 591 | 582 | 584 | 14,300 | 584 |
| 2024-10-01 | 570 | 592 | 570 | 591 | 18,600 | 591 |
| 2024-09-30 | 563 | 576 | 563 | 570 | 12,300 | 570 |
| 2024-09-27 | 568 | 590 | 568 | 590 | 14,800 | 590 |
| 2024-09-26 | 567 | 586 | 567 | 577 | 16,300 | 577 |
| 2024-09-25 | 570 | 579 | 569 | 575 | 7,500 | 575 |
| 2024-09-24 | 579 | 579 | 567 | 572 | 14,500 | 572 |
| 2024-09-20 | 572 | 576 | 570 | 573 | 3,800 | 573 |
| 2024-09-19 | 567 | 575 | 567 | 574 | 6,300 | 574 |
| 2024-09-18 | 563 | 570 | 561 | 565 | 7,100 | 565 |
| 2024-09-17 | 564 | 565 | 560 | 563 | 6,700 | 563 |
| 2024-09-13 | 564 | 567 | 561 | 567 | 3,900 | 567 |
| 2024-09-12 | 544 | 565 | 544 | 560 | 18,800 | 560 |
| 2024-09-11 | 553 | 556 | 540 | 544 | 15,100 | 544 |
| 2024-09-10 | 551 | 560 | 551 | 558 | 10,900 | 558 |
| 2024-09-09 | 557 | 557 | 546 | 551 | 25,100 | 551 |
| 2024-09-06 | 578 | 578 | 561 | 561 | 11,500 | 561 |
| 2024-09-05 | 572 | 580 | 570 | 570 | 9,000 | 570 |
| 2024-09-04 | 581 | 584 | 571 | 571 | 17,600 | 571 |
| 2024-09-03 | 586 | 596 | 583 | 596 | 12,300 | 596 |
| 2024-09-02 | 579 | 583 | 576 | 581 | 14,800 | 581 |
| 2024-08-30 | 585 | 585 | 578 | 579 | 12,200 | 579 |
| 2024-08-29 | 600 | 600 | 577 | 583 | 43,800 | 583 |
| 2024-08-28 | 603 | 609 | 599 | 600 | 67,000 | 600 |
| 2024-08-27 | 603 | 614 | 603 | 608 | 10,400 | 608 |
| 2024-08-26 | 603 | 609 | 602 | 607 | 7,800 | 607 |
| 2024-08-23 | 601 | 606 | 600 | 602 | 9,000 | 602 |
| 2024-08-22 | 601 | 608 | 598 | 603 | 12,200 | 603 |
| 2024-08-21 | 599 | 615 | 599 | 604 | 13,700 | 604 |
| 2024-08-20 | 607 | 607 | 600 | 605 | 7,400 | 605 |
| 2024-08-19 | 600 | 610 | 598 | 599 | 9,500 | 599 |
| 2024-08-16 | 595 | 605 | 595 | 603 | 11,000 | 603 |
| 2024-08-15 | 595 | 595 | 587 | 590 | 6,800 | 590 |
| 2024-08-14 | 596 | 608 | 592 | 592 | 14,300 | 592 |
| 2024-08-13 | 579 | 603 | 574 | 596 | 15,300 | 596 |
| 2024-08-09 | 568 | 584 | 568 | 575 | 15,700 | 575 |
| 2024-08-08 | 571 | 573 | 556 | 566 | 18,300 | 566 |
| 2024-08-07 | 538 | 586 | 526 | 570 | 41,600 | 570 |
| 2024-08-06 | 530 | 570 | 530 | 545 | 34,600 | 545 |
| 2024-08-05 | 585 | 586 | 525 | 525 | 75,300 | 525 |
| 2024-08-02 | 645 | 658 | 616 | 625 | 54,100 | 625 |
| 2024-08-01 | 694 | 694 | 672 | 673 | 21,000 | 673 |
| 2024-07-31 | 692 | 699 | 689 | 694 | 15,700 | 694 |
| 2024-07-30 | 698 | 699 | 689 | 693 | 30,400 | 693 |
| 2024-07-29 | 676 | 699 | 676 | 697 | 19,500 | 697 |
| 2024-07-26 | 679 | 689 | 674 | 676 | 17,300 | 676 |
| 2024-07-25 | 679 | 686 | 675 | 676 | 21,400 | 676 |
| 2024-07-24 | 692 | 698 | 687 | 692 | 11,100 | 692 |
| 2024-07-23 | 700 | 702 | 696 | 701 | 12,100 | 701 |
| 2024-07-22 | 699 | 703 | 690 | 703 | 22,800 | 703 |
| 2024-07-19 | 687 | 701 | 686 | 698 | 17,800 | 698 |
| 2024-07-18 | 696 | 701 | 690 | 690 | 16,400 | 690 |
| 2024-07-17 | 714 | 714 | 699 | 704 | 34,300 | 704 |
| 2024-07-16 | 697 | 709 | 697 | 709 | 31,900 | 709 |
| 2024-07-12 | 672 | 702 | 672 | 702 | 59,200 | 702 |
| 2024-07-11 | 701 | 707 | 670 | 690 | 219,500 | 690 |
| 2024-07-10 | 747 | 748 | 707 | 725 | 591,700 | 725 |
| 2024-07-09 | 661 | 662 | 642 | 648 | 26,700 | 648 |
| 2024-07-08 | 658 | 662 | 653 | 661 | 18,500 | 661 |
| 2024-07-05 | 663 | 665 | 660 | 660 | 8,900 | 660 |
| 2024-07-04 | 666 | 666 | 661 | 662 | 6,100 | 662 |
| 2024-07-03 | 666 | 667 | 661 | 667 | 11,800 | 667 |
| 2024-07-02 | 660 | 672 | 659 | 667 | 17,800 | 667 |
| 2024-07-01 | 648 | 660 | 646 | 655 | 12,700 | 655 |
| 2024-06-28 | 653 | 653 | 642 | 648 | 8,500 | 648 |
| 2024-06-27 | 664 | 668 | 650 | 654 | 14,200 | 654 |
| 2024-06-26 | 668 | 670 | 658 | 658 | 8,200 | 658 |
| 2024-06-25 | 662 | 670 | 656 | 659 | 18,100 | 659 |
| 2024-06-24 | 653 | 662 | 648 | 659 | 17,700 | 659 |
| 2024-06-21 | 639 | 653 | 638 | 652 | 19,100 | 652 |
| 2024-06-20 | 636 | 638 | 633 | 635 | 4,000 | 635 |
| 2024-06-19 | 630 | 630 | 626 | 630 | 3,600 | 630 |
| 2024-06-18 | 635 | 638 | 631 | 631 | 5,900 | 631 |
| 2024-06-17 | 628 | 638 | 626 | 635 | 15,400 | 635 |
| 2024-06-14 | 613 | 628 | 613 | 628 | 6,100 | 628 |
| 2024-06-13 | 618 | 619 | 611 | 618 | 7,900 | 618 |
| 2024-06-12 | 612 | 613 | 608 | 611 | 6,300 | 611 |
| 2024-06-11 | 620 | 620 | 609 | 611 | 3,700 | 611 |
| 2024-06-10 | 606 | 616 | 606 | 613 | 6,700 | 613 |
| 2024-06-07 | 607 | 609 | 606 | 606 | 1,800 | 606 |
| 2024-06-06 | 609 | 609 | 603 | 609 | 4,400 | 609 |
| 2024-06-05 | 605 | 610 | 602 | 608 | 9,500 | 608 |
| 2024-06-04 | 609 | 610 | 605 | 605 | 4,100 | 605 |
| 2024-06-03 | 618 | 618 | 609 | 609 | 2,900 | 609 |
| 2024-05-31 | 604 | 613 | 604 | 608 | 3,900 | 608 |
| 2024-05-30 | 606 | 615 | 606 | 606 | 6,600 | 606 |
| 2024-05-29 | 624 | 624 | 604 | 619 | 23,200 | 619 |
| 2024-05-28 | 627 | 631 | 625 | 628 | 13,200 | 628 |
| 2024-05-27 | 630 | 630 | 623 | 627 | 8,000 | 627 |
| 2024-05-24 | 620 | 629 | 618 | 629 | 16,400 | 629 |
| 2024-05-23 | 630 | 630 | 618 | 624 | 12,500 | 624 |
| 2024-05-22 | 627 | 635 | 621 | 621 | 16,300 | 621 |
| 2024-05-21 | 617 | 633 | 617 | 632 | 35,400 | 632 |
| 2024-05-20 | 622 | 625 | 607 | 620 | 77,000 | 620 |
| 2024-05-17 | 573 | 582 | 572 | 582 | 12,400 | 582 |
| 2024-05-16 | 580 | 580 | 576 | 576 | 7,900 | 576 |
| 2024-05-15 | 592 | 594 | 583 | 584 | 10,600 | 584 |
| 2024-05-14 | 579 | 592 | 579 | 592 | 18,900 | 592 |
| 2024-05-13 | 572 | 579 | 570 | 576 | 8,900 | 576 |
| 2024-05-10 | 582 | 583 | 572 | 572 | 10,700 | 572 |
| 2024-05-09 | 585 | 586 | 579 | 584 | 15,400 | 584 |
| 2024-05-08 | 582 | 594 | 578 | 587 | 19,700 | 587 |
| 2024-05-07 | 589 | 589 | 581 | 582 | 10,100 | 582 |
| 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
