2687 (株)シー・ヴイ・エス・ベイエリアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	693	715	688	707	50,600	707
2023-12-28	700	700	684	690	34,400	690
2023-12-27	665	700	665	700	54,700	700
2023-12-26	665	670	663	664	31,400	664
2023-12-25	667	669	663	663	22,600	663
2023-12-22	667	674	666	666	21,500	666
2023-12-21	670	671	660	663	18,200	663
2023-12-20	671	679	668	675	20,400	675
2023-12-19	663	670	655	670	21,200	670
2023-12-18	662	663	650	659	17,300	659
2023-12-15	655	670	653	665	26,800	665
2023-12-14	673	676	654	657	29,000	657
2023-12-13	660	677	660	672	35,200	672
2023-12-12	672	673	660	660	27,300	660
2023-12-11	666	677	663	670	39,000	670
2023-12-08	655	664	648	652	46,900	652
2023-12-07	670	674	657	666	42,000	666
2023-12-06	672	689	672	677	37,900	677
2023-12-05	673	688	670	670	33,400	670
2023-12-04	670	682	662	674	37,500	674
2023-12-01	694	694	666	668	39,100	668
2023-11-30	687	691	676	688	27,900	688
2023-11-29	687	699	686	686	26,800	686
2023-11-28	701	711	693	693	27,300	693
2023-11-27	702	711	702	704	23,300	704
2023-11-24	700	711	700	704	20,300	704
2023-11-22	708	708	696	702	18,800	702
2023-11-21	696	709	690	708	30,300	708
2023-11-20	682	702	682	690	49,200	690
2023-11-17	677	689	669	687	42,000	687
2023-11-16	680	689	674	677	34,300	677
2023-11-15	678	689	672	676	38,400	676
2023-11-14	682	688	679	679	23,900	679
2023-11-13	690	696	680	681	27,400	681
2023-11-10	680	692	676	690	28,500	690
2023-11-09	689	697	672	691	34,200	691
2023-11-08	699	699	677	682	32,100	682
2023-11-07	709	709	692	692	35,700	692
2023-11-06	707	717	702	709	43,300	709
2023-11-02	693	707	691	704	50,200	704
2023-11-01	714	714	693	693	46,500	693
2023-10-31	692	713	686	703	69,800	703
2023-10-30	698	714	688	694	102,600	694
2023-10-27	674	698	671	698	71,200	698
2023-10-26	678	688	670	674	44,000	674
2023-10-25	678	702	678	686	108,500	686
2023-10-24	683	693	654	669	74,600	669
2023-10-23	689	698	676	690	70,200	690
2023-10-20	679	689	660	680	71,900	680
2023-10-19	691	701	673	680	63,900	680
2023-10-18	689	705	676	701	102,100	701
2023-10-17	690	697	671	679	98,400	679
2023-10-16	709	709	669	680	250,300	680
2023-10-13	700	717	688	707	184,500	707
2023-10-12	710	760	705	708	577,500	708
2023-10-11	800	807	740	740	895,200	740
2023-10-10	938	939	880	890	266,000	890
2023-10-06	903	933	886	930	112,700	930
2023-10-05	876	907	870	902	122,600	902
2023-10-04	851	870	832	845	142,600	845
2023-10-03	925	929	860	872	184,700	872
2023-10-02	930	955	917	936	126,000	936
2023-09-29	896	934	896	923	90,600	923
2023-09-28	926	926	886	906	80,300	906
2023-09-27	900	902	875	902	54,600	902
2023-09-26	896	930	880	902	107,300	902
2023-09-25	889	913	883	895	142,400	895
2023-09-22	820	890	812	875	183,100	875
2023-09-21	902	903	822	824	273,700	824
2023-09-20	887	937	887	925	347,800	925
2023-09-19	836	866	823	864	73,800	864
2023-09-15	855	860	820	826	115,500	826
2023-09-14	868	885	850	869	104,000	869
2023-09-13	853	874	836	870	130,500	870
2023-09-12	820	855	820	843	128,200	843
2023-09-11	820	838	806	816	93,100	816
2023-09-08	811	814	795	796	81,500	796
2023-09-07	801	821	801	819	70,400	819
2023-09-06	833	837	805	812	179,900	812
2023-09-05	848	855	830	838	86,400	838
2023-09-04	845	859	833	838	148,800	838
2023-09-01	816	835	805	830	293,800	830
2023-08-31	860	881	813	816	403,800	816
2023-08-30	902	904	848	865	291,800	865
2023-08-29	915	942	883	893	277,200	893
2023-08-28	1,039	1,041	915	925	341,500	925
2023-08-25	1,012	1,082	972	1,030	419,600	1,030
2023-08-24	906	1,047	897	1,002	582,100	1,002
2023-08-23	900	952	889	897	231,300	897
2023-08-22	836	916	835	895	208,300	895
2023-08-21	813	855	813	840	79,600	840
2023-08-18	797	830	795	812	95,000	812
2023-08-17	846	864	801	807	164,000	807
2023-08-16	851	903	834	861	340,500	861
2023-08-15	826	854	814	836	73,200	836
2023-08-14	838	856	824	827	59,100	827
2023-08-10	859	859	802	843	101,600	843
2023-08-09	872	873	822	823	93,500	823
2023-08-08	848	885	838	857	65,500	857
2023-08-07	832	869	817	860	85,500	860
2023-08-04	821	840	808	808	55,700	808
2023-08-03	782	856	780	831	149,700	831
2023-08-02	803	803	768	781	139,200	781
2023-08-01	814	838	795	799	77,100	799
2023-07-31	835	850	814	814	72,700	814
2023-07-28	841	865	791	829	182,400	829
2023-07-27	838	877	826	866	97,600	866
2023-07-26	805	837	803	837	116,800	837
2023-07-25	830	833	799	820	164,000	820
2023-07-24	807	834	787	834	193,000	834
2023-07-21	843	847	785	809	503,800	809
2023-07-20	858	907	841	873	521,300	873
2023-07-19	926	974	835	857	1,333,300	857
2023-07-18	783	924	775	911	1,979,500	911
2023-07-14	734	798	725	798	2,657,000	798
2023-07-13	698	698	698	698	62,200	698
2023-07-12	590	615	556	598	236,200	598
2023-07-11	552	578	552	577	36,700	577
2023-07-10	541	558	530	552	30,200	552
2023-07-07	523	541	520	538	18,600	538
2023-07-06	529	529	524	525	4,900	525
2023-07-05	533	533	526	526	10,200	526
2023-07-04	523	534	520	531	10,300	531
2023-07-03	525	533	515	518	37,000	518
2023-06-30	510	524	510	523	16,000	523
2023-06-29	510	515	505	512	10,700	512
2023-06-28	498	508	498	508	14,700	508
2023-06-27	507	507	491	498	8,400	498
2023-06-26	511	511	500	505	8,900	505
2023-06-23	511	511	502	506	5,600	506
2023-06-22	505	511	505	506	8,500	506
2023-06-21	506	507	503	503	7,300	503
2023-06-20	499	506	496	506	6,300	506
2023-06-19	491	509	491	505	13,600	505
2023-06-16	490	503	486	498	12,100	498
2023-06-15	505	505	480	494	33,100	494
2023-06-14	508	508	500	504	10,100	504
2023-06-13	512	516	508	509	6,500	509
2023-06-12	514	514	506	512	8,400	512
2023-06-09	510	515	499	512	13,200	512
2023-06-08	514	515	497	497	16,300	497
2023-06-07	524	528	514	514	17,900	514
2023-06-06	516	524	512	524	9,700	524
2023-06-05	520	521	513	516	8,100	516
2023-06-02	518	518	510	517	4,500	517
2023-06-01	510	518	510	510	10,000	510
2023-05-31	513	518	508	512	13,100	512
2023-05-30	509	515	505	508	7,700	508
2023-05-29	514	518	506	507	8,900	507
2023-05-26	511	514	506	511	9,500	511
2023-05-25	512	515	510	510	6,100	510
2023-05-24	516	526	508	512	14,100	512
2023-05-23	532	532	501	516	45,700	516
2023-05-22	540	554	529	532	61,800	532
2023-05-19	520	535	520	533	44,500	533
2023-05-18	487	521	485	517	91,600	517
2023-05-17	484	490	484	487	16,500	487
2023-05-16	483	487	483	484	7,100	484
2023-05-15	483	486	482	484	9,400	484
2023-05-12	485	487	483	483	6,300	483
2023-05-11	484	486	480	482	15,400	482
2023-05-10	486	488	481	484	11,300	484
2023-05-09	491	494	488	488	9,700	488
2023-05-08	485	492	480	486	24,200	486
2023-05-02	486	496	479	484	46,700	484
2023-05-01	472	488	468	474	24,100	474
2023-04-28	480	480	468	472	12,100	472
2023-04-27	478	481	473	473	22,500	473
2023-04-26	486	486	474	478	26,100	478
2023-04-25	490	495	480	486	20,100	486
2023-04-24	478	491	476	491	27,100	491
2023-04-21	482	482	475	482	16,700	482
2023-04-20	477	482	472	482	8,400	482
2023-04-19	471	471	466	469	15,000	469
2023-04-18	474	474	466	471	23,700	471
2023-04-17	482	487	469	473	69,300	473
2023-04-14	470	500	462	490	136,200	490
2023-04-13	490	494	462	483	445,600	483
2023-04-12	439	439	419	430	72,400	430
2023-04-11	426	428	422	423	5,100	423
2023-04-10	416	422	416	421	3,700	421
2023-04-07	417	417	414	414	3,300	414
2023-04-06	419	419	417	417	4,100	417
2023-04-05	421	421	418	420	3,700	420
2023-04-04	427	427	420	420	5,400	420
2023-04-03	425	429	420	423	16,800	423
2023-03-31	425	430	425	427	2,800	427
2023-03-30	423	428	423	428	4,700	428
2023-03-29	415	431	410	431	18,000	431
2023-03-28	424	424	415	415	8,400	415
2023-03-27	426	426	422	424	2,700	424
2023-03-24	429	429	426	427	4,700	427
2023-03-23	416	437	415	429	21,100	429
2023-03-22	412	416	411	416	4,100	416
2023-03-20	414	414	409	411	10,000	411
2023-03-17	414	416	413	414	3,400	414
2023-03-16	413	417	412	417	5,400	417
2023-03-15	416	417	414	415	6,300	415
2023-03-14	421	421	412	416	9,700	416
2023-03-13	417	422	417	420	7,500	420
2023-03-10	421	421	416	419	18,000	419
2023-03-09	439	442	408	421	62,100	421
2023-03-08	442	444	438	439	8,500	439
2023-03-07	418	443	418	442	24,100	442
2023-03-06	419	420	414	420	13,600	420
2023-03-03	419	419	414	417	8,000	417
2023-03-02	412	417	412	416	15,600	416
2023-03-01	408	412	408	411	4,000	411
2023-02-28	410	412	410	411	5,700	411
2023-02-27	409	412	407	410	33,500	410
2023-02-24	415	419	415	418	48,300	418
2023-02-22	416	418	415	416	15,300	416
2023-02-21	416	419	415	416	12,800	416
2023-02-20	420	427	413	416	28,800	416
2023-02-17	415	420	415	418	14,900	418
2023-02-16	413	413	410	413	9,100	413
2023-02-15	410	413	410	410	6,700	410
2023-02-14	412	413	409	410	4,200	410
2023-02-13	410	411	408	408	8,600	408
2023-02-10	408	410	407	407	6,100	407
2023-02-09	407	410	407	408	3,200	408
2023-02-08	410	410	407	407	3,500	407
2023-02-07	408	409	407	407	3,200	407
2023-02-06	407	410	407	407	13,800	407
2023-02-03	406	408	405	407	7,900	407
2023-02-02	407	409	407	407	2,900	407
2023-02-01	408	409	406	408	2,900	408
2023-01-31	408	408	405	405	4,200	405
2023-01-30	408	408	404	404	28,500	404
2023-01-27	405	407	405	407	4,700	407
2023-01-26	405	406	404	406	3,000	406
2023-01-25	406	406	405	405	3,200	405
2023-01-24	405	406	403	406	3,900	406
2023-01-23	403	404	402	402	4,700	402
2023-01-20	404	404	403	403	3,000	403
2023-01-19	402	405	402	405	3,400	405
2023-01-18	401	406	401	402	3,600	402
2023-01-17	404	404	401	401	3,000	401
2023-01-16	404	404	401	401	2,800	401
2023-01-13	405	405	402	402	4,000	402
2023-01-12	406	407	402	404	28,300	404
2023-01-11	404	405	402	405	10,100	405
2023-01-10	404	404	401	404	5,200	404
2023-01-06	401	402	399	401	4,800	401
2023-01-05	401	403	400	401	5,000	401
2023-01-04	401	403	400	403	3,800	403

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2023年度]

2687 (株)シー・ヴイ・エス・ベイエリアの時系列データ [2023年度]