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
2004/12/30 330 330 323 330 13,000
2004/12/29 330 330 323 330 22,000
2004/12/28 333 333 330 330 21,000
2004/12/27 335 335 330 330 38,000
2004/12/24 335 335 331 334 45,000
2004/12/22 330 335 330 335 52,000
2004/12/21 320 325 317 325 58,000
2004/12/20 307 312 305 312 51,000
2004/12/17 305 308 305 307 37,000
2004/12/16 306 306 305 305 16,000
2004/12/15 307 308 306 306 24,000
2004/12/14 306 306 305 305 16,000
2004/12/13 307 307 305 306 9,000
2004/12/10 308 308 303 304 17,000
2004/12/09 309 309 305 305 32,000
2004/12/08 306 309 306 307 22,000
2004/12/07 309 309 307 307 8,000
2004/12/06 310 310 305 307 32,000
2004/12/03 310 316 310 310 36,000
2004/12/02 301 308 300 302 27,000
2004/12/01 303 306 301 301 19,000
2004/11/30 306 306 302 302 30,000
2004/11/29 310 310 309 309 2,000
2004/11/26 305 310 305 310 8,000
2004/11/25 310 310 309 310 20,000
2004/11/24 306 307 303 303 10,000
2004/11/22 304 304 300 301 33,000
2004/11/19 304 304 302 302 19,000
2004/11/18 304 304 302 304 10,000
2004/11/17 305 307 302 302 36,000
2004/11/16 306 306 303 305 30,000
2004/11/15 310 310 303 303 37,000
2004/11/12 308 309 306 308 27,000
2004/11/11 308 309 306 308 15,000
2004/11/10 309 309 307 307 8,000
2004/11/09 306 307 304 304 24,000
2004/11/08 310 310 305 306 22,000
2004/11/05 310 310 304 310 8,000
2004/11/04 308 308 305 305 6,000
2004/11/02 305 310 305 310 9,000
2004/11/01 308 308 300 300 19,000
2004/10/29 313 313 309 309 18,000
2004/10/28 310 312 310 312 5,000
2004/10/27 310 315 310 312 9,000
2004/10/26 302 310 302 310 19,000
2004/10/25 313 313 307 307 32,000
2004/10/22 314 315 313 313 54,000
2004/10/21 334 334 324 324 17,000
2004/10/20 331 331 324 324 19,000
2004/10/19 335 336 335 336 4,000
2004/10/18 337 339 334 334 11,000
2004/10/15 340 340 336 336 14,000
2004/10/14 340 340 340 340 2,000
2004/10/13 340 350 335 335 11,000
2004/10/12 330 346 330 340 4,000
2004/10/08 327 330 325 330 19,000
2004/10/07 320 325 320 325 9,000
2004/10/06 319 319 314 319 8,000
2004/10/05 313 314 310 314 9,000
2004/10/04 310 312 303 303 54,000
2004/10/01 320 320 305 306 26,000
2004/09/30 303 311 300 310 46,000
2004/09/29 319 320 300 300 19,000
2004/09/28 331 331 320 320 10,000
2004/09/27 344 344 331 331 6,000
2004/09/24 351 351 344 344 16,000
2004/09/22 364 364 351 351 9,000
2004/09/21 365 366 360 360 12,000
2004/09/17 361 365 356 365 21,000
2004/09/16 366 366 361 361 17,000
2004/09/15 377 377 361 365 50,000
2004/09/14 378 383 377 377 19,000
2004/09/13 375 377 372 377 29,000
2004/09/10 375 378 375 378 16,000
2004/09/09 370 375 370 370 42,000
2004/09/08 366 366 360 360 43,000
2004/09/07 360 360 355 356 21,000
2004/09/06 356 358 355 357 25,000
2004/09/03 352 353 348 351 10,000
2004/09/02 347 352 347 352 10,000
2004/09/01 344 349 344 346 6,000
2004/08/31 347 350 341 350 11,000
2004/08/30 360 360 342 352 32,000
2004/08/27 370 370 361 362 27,000
2004/08/26 377 390 370 370 54,000
2004/08/26 1 -> 3.00 分割
2004/08/25 1,054 1,095 1,053 1,095 65,000
2004/08/24 1,033 1,065 1,032 1,053 20,000
2004/08/23 1,070 1,080 1,050 1,050 19,000
2004/08/20 1,098 1,100 1,098 1,098 5,000
2004/08/19 1,080 1,099 1,080 1,099 10,000
2004/08/18 1,020 1,070 1,020 1,070 15,000
2004/08/17 1,020 1,040 1,020 1,040 5,000
2004/08/16 1,040 1,050 1,015 1,015 5,000
2004/08/13 1,016 1,049 1,016 1,040 16,000
2004/08/12 1,048 1,050 1,030 1,050 4,000
2004/08/11 1,020 1,050 1,020 1,050 6,000
2004/08/10 1,029 1,029 1,000 1,010 7,000
2004/08/09 1,030 1,030 1,030 1,030 3,000
2004/08/06 1,012 1,039 1,012 1,035 5,000
2004/08/05 1,000 1,045 1,000 1,045 8,000
2004/08/04 1,030 1,030 970 1,030 13,000
2004/08/03 1,070 1,080 1,060 1,070 20,000
2004/08/02 981 1,020 981 1,020 6,000
2004/07/30 970 990 963 975 18,000
2004/07/29 970 980 941 969 14,000
2004/07/28 970 1,000 970 970 57,000
2004/07/27 1,010 1,020 961 961 22,000
2004/07/26 1,050 1,050 1,035 1,040 24,000
2004/07/23 1,058 1,080 1,058 1,060 14,000
2004/07/22 1,079 1,079 1,050 1,055 13,000
2004/07/21 1,061 1,070 1,060 1,062 21,000
2004/07/20 1,040 1,080 1,040 1,080 13,000
2004/07/16 1,051 1,065 1,040 1,040 31,000
2004/07/15 1,060 1,080 1,050 1,070 25,000
2004/07/14 1,106 1,119 1,100 1,100 20,000
2004/07/13 1,103 1,103 1,100 1,100 14,000
2004/07/12 1,100 1,110 1,100 1,101 16,000
2004/07/09 1,102 1,108 1,101 1,101 13,000
2004/07/08 1,100 1,123 1,100 1,100 12,000
2004/07/07 1,101 1,119 1,100 1,100 33,000
2004/07/06 1,126 1,126 1,105 1,119 33,000
2004/07/05 1,136 1,147 1,125 1,125 35,000
2004/07/02 1,139 1,147 1,120 1,125 29,000
2004/07/01 1,156 1,170 1,141 1,141 35,000
2004/06/30 1,159 1,159 1,110 1,135 53,000
2004/06/29 1,197 1,200 1,150 1,160 93,000
2004/06/28 1,068 1,220 1,043 1,197 141,000
2004/06/25 1,090 1,097 1,010 1,040 118,000
2004/06/24 1,100 1,163 1,085 1,090 425,000
2004/06/21 898 898 860 880 15,000
2004/06/18 891 908 888 903 49,000
2004/06/17 867 880 840 879 76,000
2004/06/16 800 890 800 867 68,000
2004/06/15 770 790 770 790 61,000
2004/06/14 760 765 760 765 19,000
2004/06/11 755 763 750 750 12,000
2004/06/10 745 750 736 750 15,000
2004/06/09 735 735 725 727 14,000
2004/06/08 748 748 730 730 18,000
2004/06/07 730 747 730 745 13,000
2004/06/04 730 730 721 721 2,000
2004/06/03 730 735 730 733 13,000
2004/06/02 725 729 725 729 4,000
2004/06/01 702 712 702 712 7,000
2004/05/31 703 710 702 702 3,000
2004/05/28 709 709 702 702 2,000
2004/05/27 710 710 700 700 2,000
2004/05/26 705 710 700 700 6,000
2004/05/25 715 715 710 710 11,000
2004/05/24 715 724 715 715 5,000
2004/05/21 681 710 681 710 10,000
2004/05/20 685 686 685 685 4,000
2004/05/19 657 690 657 689 15,000
2004/05/18 643 656 643 652 12,000
2004/05/17 718 718 670 670 20,000
2004/05/14 707 712 707 708 10,000
2004/05/13 745 745 720 733 15,000
2004/05/12 734 735 734 735 4,000
2004/05/11 710 734 710 734 23,000
2004/05/10 798 798 732 734 38,000
2004/05/07 765 800 745 800 70,000
2004/05/06 738 760 738 760 31,000
2004/04/30 718 725 712 725 5,000
2004/04/28 725 735 718 718 8,000
2004/04/27 708 724 708 711 20,000
2004/04/26 704 710 704 708 12,000
2004/04/23 710 710 701 702 15,000
2004/04/22 707 710 706 709 13,000
2004/04/21 701 719 701 710 13,000
2004/04/20 701 715 700 701 22,000
2004/04/19 725 726 716 716 12,000
2004/04/16 748 748 735 745 8,000
2004/04/15 734 760 725 750 25,000
2004/04/14 742 745 735 735 26,000
2004/04/13 746 755 740 745 47,000
2004/04/12 729 740 723 740 56,000
2004/04/09 685 720 685 690 96,000
2004/04/08 684 684 672 680 13,000
2004/04/07 679 698 671 690 16,000
2004/04/06 670 680 650 680 21,000
2004/04/05 650 689 650 670 38,000
2004/04/02 605 650 603 650 43,000
2004/04/01 599 605 599 605 16,000
2004/03/31 607 608 598 598 20,000
2004/03/30 597 604 596 604 30,000
2004/03/29 599 599 591 594 10,000
2004/03/26 593 594 590 590 9,000
2004/03/25 594 594 591 592 9,000
2004/03/24 599 602 595 595 14,000
2004/03/23 601 601 595 595 24,000
2004/03/22 587 598 587 595 20,000
2004/03/19 586 595 584 585 25,000
2004/03/18 588 590 576 576 27,000
2004/03/17 570 590 570 576 24,000
2004/03/16 565 566 560 563 19,000
2004/03/15 560 568 555 558 17,000
2004/03/12 549 549 548 549 4,000
2004/03/11 541 547 541 547 11,000
2004/03/10 544 545 540 545 6,000
2004/03/09 537 544 536 544 19,000
2004/03/08 536 540 536 540 13,000
2004/03/05 545 545 540 540 6,000
2004/03/04 545 545 536 536 4,000
2004/03/03 540 540 539 540 11,000
2004/03/02 539 539 539 539 2,000
2004/03/01 539 539 538 538 2,000
2004/02/27 535 539 535 539 10,000
2004/02/26 531 535 530 535 7,000
2004/02/25 531 531 531 531 7,000
2004/02/24 536 536 531 531 3,000
2004/02/23 543 544 536 536 8,000
2004/02/20 535 535 533 533 7,000
2004/02/19 540 540 530 530 6,000
2004/02/18 545 545 540 540 8,000
2004/02/17 541 545 541 545 5,000
2004/02/16 542 542 528 540 12,000
2004/02/13 529 535 529 535 17,000
2004/02/12 526 529 526 529 4,000
2004/02/10 525 525 524 524 3,000
2004/02/09 525 525 520 522 13,000
2004/02/06 530 534 518 525 15,000
2004/02/05 522 527 521 527 5,000
2004/02/04 523 524 523 524 5,000
2004/02/03 528 528 520 520 2,000
2004/02/02 532 533 531 532 8,000
2004/01/30 530 533 530 533 3,000
2004/01/29 530 530 530 530 4,000
2004/01/28 530 530 530 530 2,000
2004/01/27 530 530 530 530 11,000
2004/01/26 525 545 525 525 26,000
2004/01/23 522 522 522 522 1,000
2004/01/22 525 530 525 530 4,000
2004/01/21 530 535 520 520 30,000
2004/01/20 530 538 530 530 14,000
2004/01/19 520 535 520 535 16,000
2004/01/16 535 535 530 530 10,000
2004/01/15 550 550 535 535 8,000
2004/01/14 518 518 501 501 6,000
2004/01/13 527 529 512 512 3,000
2004/01/09 496 510 496 510 17,000
2004/01/08 500 500 500 500 1,000
2004/01/07 501 501 501 501 3,000
2004/01/06 502 502 502 502 2,000
2004/01/05 506 510 506 510 2,000

このページの先頭へ