日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シー・ヴイ・エス・ベイエリア(2687)の株価時系列情報

シー・ヴイ・エス・ベイエリア(2687)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 109 109 108 108 3,000
2010/12/29 108 109 108 109 10,000
2010/12/28 108 108 107 107 28,000
2010/12/27 110 110 108 109 15,000
2010/12/24 111 111 110 110 12,000
2010/12/22 111 111 110 111 8,000
2010/12/21 111 111 110 111 29,000
2010/12/20 115 116 113 113 21,000
2010/12/17 114 114 113 113 16,000
2010/12/16 115 115 112 113 13,000
2010/12/15 110 116 110 114 125,000
2010/12/14 108 109 106 109 28,000
2010/12/13 106 107 106 107 12,000
2010/12/10 106 106 105 106 31,000
2010/12/09 105 105 105 105 1,000
2010/12/08 104 105 103 105 13,000
2010/12/07 105 105 103 103 9,000
2010/12/06 104 104 103 103 4,000
2010/12/03 104 104 104 104 2,000
2010/12/02 103 106 103 104 9,000
2010/12/01 102 103 102 103 3,000
2010/11/30 106 106 102 105 3,000
2010/11/29 104 104 103 103 4,000
2010/11/26 104 104 101 104 5,000
2010/11/25 106 106 105 105 6,000
2010/11/24 101 104 101 103 6,000
2010/11/22 103 104 103 104 4,000
2010/11/19 103 103 101 101 17,000
2010/11/18 104 104 103 103 2,000
2010/11/17 102 102 102 102 4,000
2010/11/16 104 104 102 102 4,000
2010/11/15 101 101 101 101 10,000
2010/11/12 100 102 100 102 15,000
2010/11/11 101 103 101 102 10,000
2010/11/10 102 102 101 101 5,000
2010/11/09 101 101 100 100 3,000
2010/11/08 99 100 99 100 5,000
2010/11/05 99 101 98 101 8,000
2010/11/04 99 99 96 99 17,000
2010/11/02 99 99 99 99 3,000
2010/11/01 98 98 98 98 3,000
2010/10/29 100 100 97 97 8,000
2010/10/28 99 100 94 100 38,000
2010/10/27 101 101 101 101 3,000
2010/10/26 101 101 101 101 2,000
2010/10/25 101 101 101 101 6,000
2010/10/22 98 99 98 99 6,000
2010/10/21 99 99 99 99 8,000
2010/10/20 101 101 100 100 3,000
2010/10/19 101 101 100 100 6,000
2010/10/18 100 100 99 99 10,000
2010/10/15 98 99 98 99 22,000
2010/10/14 102 102 97 98 35,000
2010/10/13 102 103 102 102 11,000
2010/10/12 104 104 103 103 13,000
2010/10/08 107 107 103 104 50,000
2010/10/07 103 105 103 105 17,000
2010/10/06 103 105 103 104 18,000
2010/10/05 105 105 103 105 28,000
2010/10/04 104 104 103 104 4,000
2010/10/01 107 107 102 104 27,000
2010/09/30 108 108 106 106 7,000
2010/09/29 108 108 106 108 5,000
2010/09/28 108 109 107 107 43,000
2010/09/27 107 108 107 108 16,000
2010/09/24 106 108 106 106 14,000
2010/09/22 106 108 106 106 18,000
2010/09/21 107 107 106 106 25,000
2010/09/17 108 108 106 106 90,000
2010/09/16 109 109 107 107 37,000
2010/09/15 112 112 108 108 48,000
2010/09/14 115 115 112 112 15,000
2010/09/13 114 114 112 112 5,000
2010/09/10 113 115 113 115 20,000
2010/09/09 112 113 112 113 3,000
2010/09/08 111 114 111 114 4,000
2010/09/07 112 112 112 112 1,000
2010/09/06 113 113 112 113 3,000
2010/09/03 113 113 110 110 3,000
2010/09/02 113 113 111 111 3,000
2010/09/01 112 113 110 110 4,000
2010/08/31 112 112 110 110 7,000
2010/08/30 114 114 112 113 13,000
2010/08/27 114 114 111 113 10,000
2010/08/26 115 116 115 116 55,000
2010/08/25 114 114 112 114 10,000
2010/08/24 114 114 114 114 4,000
2010/08/23 0 0 0 116 0
2010/08/20 114 116 114 116 4,000
2010/08/19 0 0 0 113 0
2010/08/18 111 113 111 113 8,000
2010/08/17 111 112 111 112 4,000
2010/08/16 113 113 111 111 23,000
2010/08/13 114 114 112 113 9,000
2010/08/12 111 114 111 113 6,000
2010/08/11 114 115 113 113 12,000
2010/08/10 115 115 114 115 30,000
2010/08/09 115 116 115 116 6,000
2010/08/06 117 117 116 117 6,000
2010/08/05 114 117 114 117 5,000
2010/08/04 118 118 115 115 5,000
2010/08/03 117 118 116 116 4,000
2010/08/02 115 116 115 116 8,000
2010/07/30 116 117 116 117 10,000
2010/07/29 118 119 118 118 7,000
2010/07/28 119 119 116 118 9,000
2010/07/27 117 121 117 119 10,000
2010/07/26 118 122 118 118 15,000
2010/07/23 118 121 118 121 10,000
2010/07/22 115 117 115 117 4,000
2010/07/21 116 116 115 115 6,000
2010/07/20 122 122 116 117 21,000
2010/07/16 122 122 120 120 3,000
2010/07/15 123 123 120 120 22,000
2010/07/14 120 120 120 120 5,000
2010/07/13 117 119 117 119 9,000
2010/07/12 117 118 115 118 7,000
2010/07/09 117 117 117 117 2,000
2010/07/08 116 117 115 115 10,000
2010/07/07 116 116 116 116 3,000
2010/07/06 115 118 115 117 9,000
2010/07/05 116 116 116 116 3,000
2010/07/02 115 118 115 117 4,000
2010/07/01 116 116 115 115 2,000
2010/06/30 114 124 114 118 25,000
2010/06/29 120 120 119 119 6,000
2010/06/28 115 118 115 117 18,000
2010/06/25 119 121 119 120 12,000
2010/06/24 120 122 120 122 5,000
2010/06/23 120 121 120 121 3,000
2010/06/22 120 122 120 122 16,000
2010/06/21 120 121 120 120 8,000
2010/06/18 120 121 120 121 14,000
2010/06/17 121 122 121 121 14,000
2010/06/16 122 122 121 121 22,000
2010/06/15 125 125 124 124 17,000
2010/06/14 124 124 122 122 7,000
2010/06/11 122 122 121 121 18,000
2010/06/10 120 121 120 120 6,000
2010/06/09 120 124 120 123 22,000
2010/06/08 118 120 118 120 3,000
2010/06/07 121 121 121 121 4,000
2010/06/04 125 125 124 124 2,000
2010/06/03 123 124 123 124 13,000
2010/06/02 123 124 123 124 6,000
2010/06/01 122 125 122 125 6,000
2010/05/31 121 124 121 124 7,000
2010/05/28 121 122 121 121 8,000
2010/05/27 121 121 120 120 4,000
2010/05/26 122 123 121 121 22,000
2010/05/25 124 127 124 127 16,000
2010/05/24 123 124 122 124 26,000
2010/05/21 123 123 122 123 14,000
2010/05/20 125 126 124 124 22,000
2010/05/19 129 129 125 125 29,000
2010/05/18 129 129 127 128 16,000
2010/05/17 129 130 129 129 13,000
2010/05/14 132 132 131 132 12,000
2010/05/13 133 133 131 132 8,000
2010/05/12 132 134 130 130 18,000
2010/05/11 128 131 128 129 17,000
2010/05/10 127 129 127 128 35,000
2010/05/07 127 127 124 127 55,000
2010/05/06 134 134 129 130 20,000
2010/04/30 132 134 132 134 19,000
2010/04/28 135 135 131 131 26,000
2010/04/27 136 137 133 137 22,000
2010/04/26 134 138 134 137 28,000
2010/04/23 134 135 133 133 11,000
2010/04/22 133 134 133 133 16,000
2010/04/21 133 133 131 133 10,000
2010/04/20 133 133 131 131 21,000
2010/04/19 132 134 132 132 16,000
2010/04/16 136 138 132 132 80,000
2010/04/15 139 141 136 136 90,000
2010/04/14 139 139 136 138 75,000
2010/04/13 138 139 137 138 47,000
2010/04/12 138 139 136 138 138,000
2010/04/09 142 142 138 139 117,000
2010/04/08 146 147 139 143 480,000
2010/04/07 137 154 134 147 1,631,000
2010/04/06 132 132 128 129 17,000
2010/04/05 131 131 129 130 29,000
2010/04/02 128 130 128 130 13,000
2010/04/01 127 128 125 126 17,000
2010/03/31 130 134 124 130 50,000
2010/03/30 130 141 129 130 92,000
2010/03/29 124 150 123 131 170,000
2010/03/26 120 122 120 122 8,000
2010/03/25 122 122 121 122 11,000
2010/03/24 122 123 121 122 10,000
2010/03/23 122 122 119 122 7,000
2010/03/19 122 122 120 120 8,000
2010/03/18 124 124 123 123 5,000
2010/03/17 124 124 122 122 3,000
2010/03/16 124 125 122 122 11,000
2010/03/15 123 124 123 123 22,000
2010/03/12 121 124 121 124 22,000
2010/03/11 120 122 120 122 7,000
2010/03/10 121 121 120 120 5,000
2010/03/09 122 122 120 120 2,000
2010/03/08 121 122 119 122 8,000
2010/03/05 121 121 121 121 2,000
2010/03/04 119 119 119 119 6,000
2010/03/03 119 119 119 119 2,000
2010/03/02 120 120 120 120 7,000
2010/03/01 119 119 119 119 6,000
2010/02/26 121 121 119 119 5,000
2010/02/25 118 121 118 119 17,000
2010/02/24 122 122 120 121 7,000
2010/02/23 121 123 121 122 12,000
2010/02/22 121 122 121 122 14,000
2010/02/19 126 126 123 123 9,000
2010/02/18 126 126 124 125 10,000
2010/02/17 124 126 123 125 10,000
2010/02/16 122 124 122 124 14,000
2010/02/15 119 120 119 120 17,000
2010/02/12 119 120 119 120 15,000
2010/02/10 117 119 117 118 11,000
2010/02/09 118 118 117 118 6,000
2010/02/08 120 120 119 119 15,000
2010/02/05 120 122 118 118 13,000
2010/02/04 118 121 118 121 5,000
2010/02/03 118 120 118 120 15,000
2010/02/02 116 119 116 119 4,000
2010/02/01 117 119 117 119 11,000
2010/01/29 123 123 122 122 4,000
2010/01/28 120 123 120 123 8,000
2010/01/27 122 125 122 124 8,000
2010/01/26 125 127 125 126 12,000
2010/01/25 124 124 123 124 13,000
2010/01/22 125 127 125 127 10,000
2010/01/21 125 127 125 126 8,000
2010/01/20 127 128 124 125 22,000
2010/01/19 123 125 123 125 6,000
2010/01/18 122 123 122 123 7,000
2010/01/15 125 125 121 122 34,000
2010/01/14 125 126 125 126 13,000
2010/01/13 125 126 125 125 18,000
2010/01/12 123 124 121 123 30,000
2010/01/08 120 120 119 120 10,000
2010/01/07 121 121 117 120 14,000
2010/01/06 120 120 118 120 7,000
2010/01/05 118 118 117 118 7,000
2010/01/04 120 120 117 118 7,000

このページの先頭へ