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
2026/10/02 494 494 492 492 900
2026/10/01 497 498 493 494 3,300
2026/09/30 496 496 493 494 1,200
2026/09/29 496 496 494 494 2,300
2026/09/28 495 497 494 494 2,300
2026/09/25 494 497 494 495 2,500
2026/09/24 495 497 490 497 12,900
2026/09/18 490 492 490 492 2,300
2026/09/17 492 492 488 490 2,200
2026/09/16 490 494 489 489 2,500
2026/09/15 491 493 490 491 2,400
2026/09/14 493 496 491 493 3,400
2026/09/11 494 494 491 493 1,700
2026/09/10 493 495 493 495 1,900
2026/09/09 500 500 495 495 4,400
2026/09/08 500 500 497 500 1,700
2026/09/07 494 501 492 500 13,200
2026/09/04 494 495 493 494 3,700
2026/09/03 495 496 493 494 5,600
2026/09/02 493 494 491 494 3,100
2026/09/01 488 495 488 492 11,100
2026/08/31 489 498 488 493 9,400
2026/08/28 483 500 482 489 26,000
2026/08/27 502 505 501 501 41,200
2026/08/26 507 511 507 511 9,000
2026/08/25 506 509 505 507 2,500
2026/08/24 504 509 501 506 7,600
2026/08/21 505 510 504 505 8,100
2026/08/20 507 509 505 507 5,600
2026/08/19 506 512 506 507 3,000
2026/08/18 510 511 506 507 7,600
2026/08/17 504 509 504 509 6,700
2026/08/14 507 508 504 506 9,500
2026/08/13 508 508 504 507 4,100
2026/08/12 503 507 502 507 7,600
2026/08/10 500 503 499 502 2,400
2026/08/07 505 505 500 502 3,100
2026/08/06 500 503 500 503 2,200
2026/08/05 502 502 496 500 7,000
2026/08/04 500 501 499 500 6,100
2026/08/03 500 501 498 500 7,100
2026/07/31 499 500 497 498 3,300
2026/07/30 499 500 495 500 4,400
2026/07/29 496 500 495 498 4,500
2026/07/28 495 497 494 496 3,900
2026/07/27 490 494 487 494 4,600
2026/07/24 491 491 486 491 700
2026/07/23 493 493 483 491 3,800
2026/07/22 490 493 490 491 2,100
2026/07/21 489 490 480 487 7,200
2026/07/17 493 493 485 487 2,700
2026/07/16 494 494 490 492 2,600
2026/07/15 491 491 489 490 2,400
2026/07/14 492 492 486 489 4,300
2026/07/13 495 495 491 493 8,900
2026/07/10 490 501 490 501 8,600
2026/07/09 489 490 486 490 4,500
2026/07/08 487 488 486 487 2,100
2026/07/07 482 486 482 486 5,300
2026/07/06 481 483 481 481 3,900
2026/07/03 477 481 477 481 9,400
2026/07/02 477 477 475 476 3,400
2026/07/01 474 477 474 475 2,000
2026/06/30 477 477 475 475 2,200
2026/06/29 476 477 474 477 4,500
2026/06/26 475 475 475 475 1,100
2026/06/25 476 476 474 475 3,500
2026/06/24 474 476 474 476 1,200
2026/06/23 476 476 474 474 1,800
2026/06/22 478 478 475 476 7,800
2026/06/19 473 475 471 474 6,100
2026/06/18 474 474 471 472 2,500
2026/06/17 471 474 471 472 3,700
2026/06/16 475 475 473 473 1,800
2026/06/15 475 477 474 475 2,400
2026/06/12 477 477 472 476 4,700
2026/06/11 478 478 471 477 4,800
2026/06/10 478 478 476 478 2,900
2026/06/09 481 481 477 478 3,200
2026/06/08 481 481 478 481 3,500
2026/06/05 476 476 472 476 8,600
2026/06/04 476 478 475 476 7,100
2026/06/03 478 483 475 476 8,000
2026/06/02 482 482 478 482 3,300
2026/06/01 483 484 480 480 6,400
2026/05/29 485 489 483 483 3,300
2026/05/28 482 484 481 484 3,500
2026/05/27 488 488 482 482 5,600
2026/05/26 486 489 486 488 700
2026/05/25 489 491 486 487 2,500
2026/05/22 489 489 486 489 1,000
2026/05/21 488 490 487 489 3,000
2026/05/20 491 491 485 489 1,800
2026/05/19 488 496 487 489 4,400
2026/05/18 483 486 483 483 1,800
2026/05/15 489 489 485 487 4,100
2026/05/14 485 500 483 491 6,500
2026/05/13 482 488 481 488 4,700
2026/05/12 485 485 482 484 3,400
2026/05/11 491 496 485 486 6,000
2026/05/08 496 497 489 491 6,300
2026/05/07 502 502 495 496 4,600
2026/05/01 502 502 498 501 3,700
2026/04/30 502 504 502 502 900
2026/04/28 502 512 493 502 8,500
2026/04/27 505 514 498 512 48,500
2026/04/24 508 509 501 509 8,600
2026/04/23 520 522 500 508 9,000
2026/04/22 525 525 514 517 5,400
2026/04/21 520 522 514 522 6,300
2026/04/20 518 518 509 515 3,700
2026/04/17 513 519 507 511 3,700
2026/04/16 513 513 508 511 6,000
2026/04/15 504 510 503 510 2,700
2026/04/14 498 510 496 505 14,900
2026/04/13 482 499 482 492 9,700
2026/04/10 512 512 486 486 15,600
2026/04/09 504 510 504 510 4,400
2026/04/08 520 520 498 504 12,300
2026/04/07 502 525 502 520 30,600
2026/04/06 503 503 492 498 5,200
2026/04/03 491 492 489 492 1,800
2026/03/27 487 487 483 486 2,700
2026/03/26 488 488 484 486 1,600
2026/03/25 490 491 486 488 4,600
2026/03/24 491 491 485 489 2,900
2026/03/23 487 488 485 487 6,600
2026/03/19 488 490 487 490 4,000
2026/03/18 491 492 490 490 2,000
2026/03/17 488 490 488 490 1,900
2026/03/16 487 490 487 488 2,200
2026/03/13 485 492 485 491 5,800
2026/03/12 495 495 488 493 2,100
2026/03/11 498 498 495 495 1,700
2026/03/10 487 498 487 498 3,300
2026/03/09 488 492 479 485 13,700
2026/03/06 491 500 491 500 1,700
2026/03/05 486 500 486 494 8,700
2026/03/04 488 488 478 478 17,200
2026/03/03 498 501 493 493 7,200
2026/03/02 506 506 500 503 11,100
2026/02/27 507 510 506 507 14,800
2026/02/26 524 524 508 513 72,800
2026/02/25 519 532 518 524 42,800
2026/02/24 523 528 521 523 11,900
2026/02/20 529 529 520 523 7,700
2026/02/19 526 527 524 526 4,100
2026/02/18 523 526 522 524 5,000
2026/02/17 528 529 522 526 4,900
2026/02/16 532 532 528 528 7,600
2026/02/13 524 529 520 526 13,000
2026/02/12 522 522 519 520 11,300
2026/02/10 515 519 514 517 7,200
2026/02/09 515 515 511 514 7,200
2026/02/06 512 513 512 513 1,200
2026/02/05 510 513 510 510 3,200
2026/02/04 506 510 505 510 4,300
2026/02/03 501 512 501 506 16,900
2026/02/02 515 520 510 510 11,600
2026/01/30 517 519 510 518 9,700
2026/01/29 517 518 516 516 3,700
2026/01/28 522 522 517 517 3,400
2026/01/27 522 522 518 522 8,100
2026/01/26 519 524 518 519 2,700
2026/01/23 519 523 519 521 1,600
2026/01/22 516 524 516 519 1,600
2026/01/21 521 521 515 516 6,200
2026/01/20 523 527 517 519 28,300
2026/01/19 524 526 522 523 4,800
2026/01/16 523 524 513 524 6,800
2026/01/15 514 519 513 519 6,300
2026/01/14 516 516 513 514 5,800
2026/01/13 515 523 515 515 8,900
2026/01/09 514 524 514 516 10,600
2026/01/08 527 527 513 518 7,600
2026/01/07 525 527 515 527 6,700
2026/01/06 512 529 512 527 10,900
2026/01/05 510 511 507 508 7,800
2025/12/30 499 506 499 506 7,900
2025/12/29 485 503 485 501 46,700
2025/12/26 484 492 484 484 26,600
2025/12/25 484 486 483 485 11,900
2025/12/24 484 487 480 483 24,600
2025/12/23 490 490 484 486 23,700
2025/12/22 503 504 487 493 39,400
2025/12/19 511 513 496 500 28,500
2025/12/18 511 514 511 511 8,400
2025/12/17 515 516 512 514 7,000
2025/12/16 513 518 513 515 9,000
2025/12/15 513 513 505 513 11,300
2025/12/12 511 515 511 511 8,200
2025/12/11 513 513 509 509 7,600
2025/12/10 511 513 511 512 2,800
2025/12/09 511 514 510 510 5,100
2025/12/08 514 514 505 514 17,600
2025/12/05 520 520 517 517 5,900
2025/12/04 525 525 519 524 5,600
2025/12/03 523 527 520 523 11,000
2025/12/02 526 527 523 523 1,500
2025/12/01 528 528 523 525 3,200

このページの先頭へ