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 |
|---|---|---|---|---|---|
| 2025/06/13 | 560 | 560 | 557 | 559 | 4,500 |
| 2025/06/12 | 561 | 561 | 557 | 560 | 5,200 |
| 2025/06/11 | 558 | 558 | 556 | 558 | 3,900 |
| 2025/06/10 | 558 | 558 | 555 | 558 | 3,900 |
| 2025/06/09 | 557 | 558 | 555 | 558 | 3,400 |
| 2025/06/06 | 558 | 558 | 554 | 554 | 3,900 |
| 2025/06/05 | 555 | 558 | 553 | 558 | 4,000 |
| 2025/06/04 | 561 | 561 | 556 | 558 | 4,000 |
| 2025/06/03 | 558 | 560 | 555 | 557 | 6,600 |
| 2025/06/02 | 557 | 557 | 553 | 557 | 2,200 |
| 2025/05/30 | 555 | 555 | 548 | 552 | 9,300 |
| 2025/05/29 | 544 | 563 | 544 | 558 | 25,100 |
| 2025/05/28 | 541 | 545 | 541 | 544 | 2,300 |
| 2025/05/27 | 537 | 541 | 536 | 541 | 5,800 |
| 2025/05/26 | 538 | 542 | 538 | 538 | 3,700 |
| 2025/05/23 | 543 | 545 | 539 | 540 | 5,700 |
| 2025/05/22 | 544 | 546 | 542 | 542 | 1,700 |
| 2025/05/21 | 547 | 547 | 542 | 544 | 4,200 |
| 2025/05/20 | 546 | 546 | 541 | 541 | 2,400 |
| 2025/05/19 | 546 | 547 | 542 | 542 | 4,900 |
| 2025/05/16 | 545 | 545 | 541 | 542 | 3,100 |
| 2025/05/15 | 536 | 543 | 536 | 540 | 4,600 |
| 2025/05/14 | 540 | 540 | 538 | 540 | 2,500 |
| 2025/05/13 | 539 | 543 | 537 | 537 | 2,600 |
| 2025/05/12 | 547 | 547 | 536 | 536 | 5,300 |
| 2025/05/09 | 550 | 550 | 546 | 547 | 2,100 |
| 2025/05/08 | 545 | 552 | 545 | 546 | 2,900 |
| 2025/05/07 | 545 | 548 | 545 | 546 | 2,800 |
| 2025/05/02 | 549 | 549 | 545 | 545 | 6,800 |
| 2025/05/01 | 550 | 550 | 541 | 545 | 4,300 |
| 2025/04/30 | 536 | 558 | 533 | 550 | 21,700 |
| 2025/04/28 | 540 | 562 | 530 | 530 | 68,900 |
| 2025/04/25 | 538 | 540 | 536 | 539 | 1,900 |
| 2025/04/24 | 535 | 538 | 532 | 536 | 3,400 |
| 2025/04/23 | 535 | 538 | 531 | 532 | 4,000 |
| 2025/04/22 | 537 | 560 | 531 | 537 | 40,400 |
| 2025/04/21 | 537 | 544 | 536 | 539 | 4,200 |
| 2025/04/18 | 532 | 536 | 532 | 535 | 3,800 |
| 2025/04/17 | 528 | 536 | 528 | 534 | 1,200 |
| 2025/04/16 | 541 | 561 | 505 | 528 | 56,500 |
| 2025/04/15 | 536 | 541 | 536 | 537 | 5,200 |
| 2025/04/14 | 543 | 543 | 535 | 537 | 19,000 |
| 2025/04/11 | 542 | 546 | 530 | 545 | 22,300 |
| 2025/04/10 | 535 | 543 | 526 | 536 | 18,700 |
| 2025/04/09 | 499 | 507 | 494 | 505 | 8,500 |
| 2025/04/08 | 480 | 508 | 480 | 508 | 14,500 |
| 2025/04/07 | 480 | 488 | 473 | 473 | 26,700 |
| 2025/04/04 | 540 | 540 | 522 | 526 | 13,500 |
| 2025/04/03 | 543 | 549 | 542 | 543 | 10,100 |
| 2025/04/02 | 558 | 558 | 548 | 548 | 4,400 |
| 2025/04/01 | 553 | 557 | 553 | 557 | 2,300 |
| 2025/03/31 | 557 | 558 | 550 | 553 | 11,200 |
| 2025/03/28 | 560 | 561 | 560 | 561 | 3,800 |
| 2025/03/27 | 561 | 563 | 560 | 561 | 9,400 |
| 2025/03/26 | 562 | 562 | 558 | 560 | 4,300 |
| 2025/03/25 | 560 | 561 | 555 | 560 | 5,200 |
| 2025/03/24 | 553 | 560 | 553 | 559 | 9,900 |
| 2025/03/21 | 547 | 556 | 547 | 555 | 6,200 |
| 2025/03/19 | 550 | 559 | 547 | 547 | 11,300 |
| 2025/03/18 | 546 | 553 | 546 | 549 | 8,200 |
| 2025/03/17 | 539 | 549 | 537 | 545 | 11,900 |
| 2025/03/14 | 535 | 539 | 534 | 537 | 2,100 |
| 2025/03/13 | 536 | 537 | 533 | 534 | 5,000 |
| 2025/03/12 | 533 | 537 | 533 | 534 | 3,700 |
| 2025/03/11 | 538 | 538 | 524 | 532 | 16,800 |
| 2025/03/10 | 544 | 544 | 539 | 540 | 5,900 |
| 2025/03/07 | 543 | 544 | 541 | 543 | 4,900 |
| 2025/03/06 | 545 | 546 | 543 | 543 | 5,000 |
| 2025/03/05 | 549 | 550 | 545 | 545 | 5,000 |
| 2025/03/04 | 550 | 551 | 544 | 546 | 10,300 |
| 2025/03/03 | 540 | 555 | 540 | 551 | 8,300 |
| 2025/02/28 | 543 | 545 | 538 | 540 | 15,100 |
| 2025/02/27 | 537 | 563 | 537 | 547 | 23,100 |
| 2025/02/26 | 559 | 565 | 559 | 565 | 37,600 |
| 2025/02/25 | 563 | 566 | 562 | 563 | 14,500 |
| 2025/02/21 | 565 | 565 | 561 | 563 | 10,500 |
| 2025/02/20 | 563 | 564 | 560 | 562 | 9,200 |
| 2025/02/19 | 562 | 564 | 561 | 562 | 17,400 |
| 2025/02/18 | 572 | 573 | 564 | 565 | 22,300 |
| 2025/02/17 | 574 | 579 | 571 | 571 | 12,600 |
| 2025/02/14 | 584 | 584 | 573 | 573 | 14,900 |
| 2025/02/13 | 586 | 586 | 580 | 580 | 13,600 |
| 2025/02/12 | 582 | 585 | 580 | 585 | 13,400 |
| 2025/02/10 | 579 | 582 | 578 | 582 | 13,500 |
| 2025/02/07 | 576 | 578 | 575 | 575 | 3,800 |
| 2025/02/06 | 573 | 579 | 572 | 577 | 13,100 |
| 2025/02/05 | 579 | 579 | 575 | 577 | 8,800 |
| 2025/02/04 | 577 | 579 | 574 | 574 | 8,000 |
| 2025/02/03 | 573 | 576 | 568 | 572 | 18,400 |
| 2025/01/31 | 579 | 579 | 571 | 571 | 14,100 |
| 2025/01/30 | 588 | 588 | 570 | 570 | 45,400 |
| 2025/01/29 | 578 | 588 | 577 | 581 | 27,300 |
| 2025/01/28 | 577 | 578 | 566 | 573 | 13,900 |
| 2025/01/27 | 560 | 577 | 560 | 573 | 22,800 |
| 2025/01/24 | 552 | 559 | 552 | 559 | 9,900 |
| 2025/01/23 | 549 | 553 | 549 | 553 | 7,200 |
| 2025/01/22 | 550 | 552 | 549 | 550 | 3,700 |
| 2025/01/21 | 550 | 550 | 545 | 548 | 3,200 |
| 2025/01/20 | 549 | 553 | 548 | 550 | 9,900 |
| 2025/01/17 | 548 | 549 | 541 | 549 | 17,200 |
| 2025/01/16 | 552 | 552 | 545 | 546 | 9,200 |
| 2025/01/15 | 555 | 555 | 545 | 545 | 17,700 |
| 2025/01/14 | 575 | 575 | 546 | 555 | 60,800 |
| 2025/01/10 | 563 | 580 | 562 | 579 | 27,800 |
| 2025/01/09 | 573 | 574 | 562 | 569 | 18,100 |
| 2025/01/08 | 566 | 574 | 561 | 574 | 32,400 |
| 2025/01/07 | 558 | 565 | 553 | 561 | 31,500 |
| 2025/01/06 | 547 | 553 | 537 | 549 | 36,300 |
| 2024/12/30 | 525 | 532 | 525 | 532 | 13,700 |
| 2024/12/27 | 521 | 528 | 520 | 526 | 9,500 |
| 2024/12/26 | 517 | 525 | 517 | 525 | 15,800 |
| 2024/12/25 | 522 | 525 | 517 | 517 | 12,800 |
| 2024/12/24 | 521 | 523 | 516 | 523 | 21,800 |
| 2024/12/23 | 522 | 522 | 519 | 519 | 9,200 |
| 2024/12/20 | 522 | 523 | 519 | 519 | 5,800 |
| 2024/12/19 | 521 | 522 | 519 | 522 | 13,200 |
| 2024/12/18 | 525 | 525 | 520 | 522 | 15,300 |
| 2024/12/17 | 533 | 533 | 525 | 527 | 10,500 |
| 2024/12/16 | 532 | 532 | 527 | 528 | 13,600 |
| 2024/12/13 | 526 | 531 | 526 | 530 | 14,300 |
| 2024/12/12 | 527 | 528 | 526 | 527 | 4,400 |
| 2024/12/11 | 525 | 527 | 523 | 527 | 4,500 |
| 2024/12/10 | 523 | 525 | 521 | 525 | 8,300 |
| 2024/12/09 | 526 | 528 | 521 | 522 | 20,900 |
| 2024/12/06 | 525 | 527 | 522 | 522 | 6,700 |
| 2024/12/05 | 523 | 525 | 522 | 523 | 8,700 |
| 2024/12/04 | 525 | 525 | 521 | 523 | 8,100 |
| 2024/12/03 | 522 | 525 | 522 | 525 | 4,400 |
| 2024/12/02 | 525 | 526 | 522 | 522 | 5,800 |
| 2024/11/29 | 520 | 527 | 520 | 524 | 3,600 |
| 2024/11/28 | 522 | 526 | 520 | 520 | 9,600 |
| 2024/11/27 | 523 | 523 | 520 | 523 | 10,000 |
| 2024/11/26 | 528 | 529 | 523 | 523 | 5,000 |
| 2024/11/25 | 529 | 529 | 526 | 527 | 2,500 |
| 2024/11/22 | 525 | 528 | 523 | 528 | 5,300 |
| 2024/11/21 | 527 | 528 | 526 | 526 | 4,300 |
| 2024/11/20 | 526 | 529 | 525 | 527 | 5,900 |
| 2024/11/19 | 525 | 526 | 524 | 526 | 5,300 |
| 2024/11/18 | 522 | 531 | 522 | 524 | 7,400 |
| 2024/11/15 | 531 | 531 | 520 | 527 | 30,500 |
| 2024/11/14 | 536 | 536 | 531 | 531 | 4,100 |
| 2024/11/13 | 537 | 540 | 532 | 532 | 5,100 |
| 2024/11/12 | 534 | 539 | 534 | 537 | 7,000 |
| 2024/11/11 | 540 | 541 | 534 | 534 | 7,100 |
| 2024/11/08 | 537 | 540 | 536 | 536 | 3,500 |
| 2024/11/07 | 534 | 538 | 533 | 537 | 6,100 |
| 2024/11/06 | 536 | 540 | 533 | 533 | 9,300 |
| 2024/11/05 | 543 | 543 | 534 | 534 | 3,700 |
| 2024/11/01 | 538 | 543 | 538 | 539 | 3,300 |
| 2024/10/31 | 537 | 543 | 534 | 542 | 6,200 |
| 2024/10/30 | 545 | 545 | 536 | 536 | 28,300 |
| 2024/10/29 | 537 | 548 | 536 | 545 | 8,400 |
| 2024/10/28 | 531 | 538 | 520 | 534 | 18,700 |
| 2024/10/25 | 536 | 537 | 529 | 531 | 12,300 |
| 2024/10/24 | 539 | 541 | 535 | 537 | 9,500 |
| 2024/10/23 | 553 | 553 | 541 | 542 | 13,500 |
| 2024/10/22 | 560 | 560 | 552 | 552 | 12,200 |
| 2024/10/21 | 561 | 562 | 556 | 560 | 7,100 |
| 2024/10/18 | 566 | 566 | 558 | 558 | 7,400 |
| 2024/10/17 | 566 | 569 | 555 | 565 | 19,300 |
| 2024/10/16 | 574 | 574 | 561 | 565 | 15,800 |
| 2024/10/15 | 562 | 573 | 556 | 565 | 91,000 |
| 2024/10/11 | 615 | 625 | 601 | 602 | 41,900 |
| 2024/10/10 | 632 | 633 | 616 | 623 | 22,200 |
| 2024/10/09 | 621 | 631 | 621 | 631 | 22,200 |
| 2024/10/08 | 619 | 623 | 618 | 622 | 12,300 |
| 2024/10/07 | 621 | 626 | 617 | 626 | 28,600 |
| 2024/10/04 | 598 | 618 | 597 | 618 | 27,900 |
| 2024/10/03 | 592 | 627 | 588 | 599 | 67,500 |
| 2024/10/02 | 589 | 591 | 582 | 584 | 14,300 |
| 2024/10/01 | 570 | 592 | 570 | 591 | 18,600 |
| 2024/09/30 | 563 | 576 | 563 | 570 | 12,300 |
| 2024/09/27 | 568 | 590 | 568 | 590 | 14,800 |
| 2024/09/26 | 567 | 586 | 567 | 577 | 16,300 |
| 2024/09/25 | 570 | 579 | 569 | 575 | 7,500 |
| 2024/09/24 | 579 | 579 | 567 | 572 | 14,500 |
| 2024/09/20 | 572 | 576 | 570 | 573 | 3,800 |
| 2024/09/19 | 567 | 575 | 567 | 574 | 6,300 |
| 2024/09/18 | 563 | 570 | 561 | 565 | 7,100 |
| 2024/09/17 | 564 | 565 | 560 | 563 | 6,700 |
| 2024/09/13 | 564 | 567 | 561 | 567 | 3,900 |
| 2024/09/12 | 544 | 565 | 544 | 560 | 18,800 |
| 2024/09/11 | 553 | 556 | 540 | 544 | 15,100 |
| 2024/09/10 | 551 | 560 | 551 | 558 | 10,900 |
| 2024/09/09 | 557 | 557 | 546 | 551 | 25,100 |
| 2024/09/06 | 578 | 578 | 561 | 561 | 11,500 |
| 2024/09/05 | 572 | 580 | 570 | 570 | 9,000 |
| 2024/09/04 | 581 | 584 | 571 | 571 | 17,600 |
| 2024/09/03 | 586 | 596 | 583 | 596 | 12,300 |
| 2024/09/02 | 579 | 583 | 576 | 581 | 14,800 |
| 2024/08/30 | 585 | 585 | 578 | 579 | 12,200 |
| 2024/08/29 | 600 | 600 | 577 | 583 | 43,800 |
| 2024/08/28 | 603 | 609 | 599 | 600 | 67,000 |
| 2024/08/27 | 603 | 614 | 603 | 608 | 10,400 |
| 2024/08/26 | 603 | 609 | 602 | 607 | 7,800 |
| 2024/08/23 | 601 | 606 | 600 | 602 | 9,000 |
| 2024/08/22 | 601 | 608 | 598 | 603 | 12,200 |
| 2024/08/21 | 599 | 615 | 599 | 604 | 13,700 |
| 2024/08/20 | 607 | 607 | 600 | 605 | 7,400 |
| 2024/08/19 | 600 | 610 | 598 | 599 | 9,500 |