2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 540 | 540 | 522 | 526 | 13,500 | 526 |
| 2025-04-03 | 543 | 549 | 542 | 543 | 10,100 | 543 |
| 2025-04-02 | 558 | 558 | 548 | 548 | 4,400 | 548 |
| 2025-04-01 | 553 | 557 | 553 | 557 | 2,300 | 557 |
| 2025-03-31 | 557 | 558 | 550 | 553 | 11,200 | 553 |
| 2025-03-28 | 560 | 561 | 560 | 561 | 3,800 | 561 |
| 2025-03-27 | 561 | 563 | 560 | 561 | 9,400 | 561 |
| 2025-03-26 | 562 | 562 | 558 | 560 | 4,300 | 560 |
| 2025-03-25 | 560 | 561 | 555 | 560 | 5,200 | 560 |
| 2025-03-24 | 553 | 560 | 553 | 559 | 9,900 | 559 |
| 2025-03-21 | 547 | 556 | 547 | 555 | 6,200 | 555 |
| 2025-03-19 | 550 | 559 | 547 | 547 | 11,300 | 547 |
| 2025-03-18 | 546 | 553 | 546 | 549 | 8,200 | 549 |
| 2025-03-17 | 539 | 549 | 537 | 545 | 11,900 | 545 |
| 2025-03-14 | 535 | 539 | 534 | 537 | 2,100 | 537 |
| 2025-03-13 | 536 | 537 | 533 | 534 | 5,000 | 534 |
| 2025-03-12 | 533 | 537 | 533 | 534 | 3,700 | 534 |
| 2025-03-11 | 538 | 538 | 524 | 532 | 16,800 | 532 |
| 2025-03-10 | 544 | 544 | 539 | 540 | 5,900 | 540 |
| 2025-03-07 | 543 | 544 | 541 | 543 | 4,900 | 543 |
| 2025-03-06 | 545 | 546 | 543 | 543 | 5,000 | 543 |
| 2025-03-05 | 549 | 550 | 545 | 545 | 5,000 | 545 |
| 2025-03-04 | 550 | 551 | 544 | 546 | 10,300 | 546 |
| 2025-03-03 | 540 | 555 | 540 | 551 | 8,300 | 551 |
| 2025-02-28 | 543 | 545 | 538 | 540 | 15,100 | 540 |
| 2025-02-27 | 537 | 563 | 537 | 547 | 23,100 | 547 |
| 2025-02-26 | 559 | 565 | 559 | 565 | 37,600 | 565 |
| 2025-02-25 | 563 | 566 | 562 | 563 | 14,500 | 563 |
| 2025-02-21 | 565 | 565 | 561 | 563 | 10,500 | 563 |
| 2025-02-20 | 563 | 564 | 560 | 562 | 9,200 | 562 |
| 2025-02-19 | 562 | 564 | 561 | 562 | 17,400 | 562 |
| 2025-02-18 | 572 | 573 | 564 | 565 | 22,300 | 565 |
| 2025-02-17 | 574 | 579 | 571 | 571 | 12,600 | 571 |
| 2025-02-14 | 584 | 584 | 573 | 573 | 14,900 | 573 |
| 2025-02-13 | 586 | 586 | 580 | 580 | 13,600 | 580 |
| 2025-02-12 | 582 | 585 | 580 | 585 | 13,400 | 585 |
| 2025-02-10 | 579 | 582 | 578 | 582 | 13,500 | 582 |
| 2025-02-07 | 576 | 578 | 575 | 575 | 3,800 | 575 |
| 2025-02-06 | 573 | 579 | 572 | 577 | 13,100 | 577 |
| 2025-02-05 | 579 | 579 | 575 | 577 | 8,800 | 577 |
| 2025-02-04 | 577 | 579 | 574 | 574 | 8,000 | 574 |
| 2025-02-03 | 573 | 576 | 568 | 572 | 18,400 | 572 |
| 2025-01-31 | 579 | 579 | 571 | 571 | 14,100 | 571 |
| 2025-01-30 | 588 | 588 | 570 | 570 | 45,400 | 570 |
| 2025-01-29 | 578 | 588 | 577 | 581 | 27,300 | 581 |
| 2025-01-28 | 577 | 578 | 566 | 573 | 13,900 | 573 |
| 2025-01-27 | 560 | 577 | 560 | 573 | 22,800 | 573 |
| 2025-01-24 | 552 | 559 | 552 | 559 | 9,900 | 559 |
| 2025-01-23 | 549 | 553 | 549 | 553 | 7,200 | 553 |
| 2025-01-22 | 550 | 552 | 549 | 550 | 3,700 | 550 |
| 2025-01-21 | 550 | 550 | 545 | 548 | 3,200 | 548 |
| 2025-01-20 | 549 | 553 | 548 | 550 | 9,900 | 550 |
| 2025-01-17 | 548 | 549 | 541 | 549 | 17,200 | 549 |
| 2025-01-16 | 552 | 552 | 545 | 546 | 9,200 | 546 |
| 2025-01-15 | 555 | 555 | 545 | 545 | 17,700 | 545 |
| 2025-01-14 | 575 | 575 | 546 | 555 | 60,800 | 555 |
| 2025-01-10 | 563 | 580 | 562 | 579 | 27,800 | 579 |
| 2025-01-09 | 573 | 574 | 562 | 569 | 18,100 | 569 |
| 2025-01-08 | 566 | 574 | 561 | 574 | 32,400 | 574 |
| 2025-01-07 | 558 | 565 | 553 | 561 | 31,500 | 561 |
| 2025-01-06 | 547 | 553 | 537 | 549 | 36,300 | 549 |
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