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 |
---|---|---|---|---|---|
2017/12/29 | 708 | 710 | 706 | 709 | 5,100 |
2017/12/28 | 714 | 714 | 705 | 710 | 15,200 |
2017/12/27 | 704 | 715 | 704 | 710 | 12,700 |
2017/12/26 | 702 | 704 | 700 | 700 | 24,000 |
2017/12/25 | 705 | 706 | 702 | 702 | 22,700 |
2017/12/22 | 711 | 714 | 707 | 707 | 18,400 |
2017/12/21 | 713 | 715 | 711 | 711 | 11,900 |
2017/12/20 | 718 | 718 | 712 | 712 | 17,700 |
2017/12/19 | 720 | 721 | 716 | 716 | 17,000 |
2017/12/18 | 730 | 730 | 718 | 723 | 27,500 |
2017/12/15 | 733 | 739 | 730 | 733 | 21,700 |
2017/12/14 | 737 | 742 | 734 | 741 | 9,500 |
2017/12/13 | 742 | 743 | 735 | 736 | 13,700 |
2017/12/12 | 740 | 744 | 736 | 736 | 23,400 |
2017/12/11 | 734 | 740 | 730 | 734 | 22,500 |
2017/12/08 | 724 | 732 | 724 | 731 | 26,100 |
2017/12/07 | 722 | 724 | 721 | 724 | 6,500 |
2017/12/06 | 728 | 728 | 721 | 724 | 18,600 |
2017/12/05 | 732 | 732 | 720 | 726 | 19,200 |
2017/12/04 | 736 | 742 | 730 | 730 | 24,000 |
2017/12/01 | 734 | 747 | 731 | 740 | 48,700 |
2017/11/30 | 741 | 742 | 730 | 733 | 39,000 |
2017/11/29 | 752 | 763 | 736 | 741 | 84,600 |
2017/11/28 | 798 | 798 | 757 | 759 | 150,800 |
2017/11/27 | 850 | 851 | 801 | 809 | 418,300 |
2017/11/24 | 861 | 861 | 861 | 861 | 73,900 |
2017/11/22 | 707 | 716 | 707 | 711 | 11,400 |
2017/11/21 | 707 | 708 | 704 | 706 | 11,200 |
2017/11/20 | 705 | 706 | 703 | 706 | 7,700 |
2017/11/17 | 705 | 706 | 704 | 704 | 7,600 |
2017/11/16 | 707 | 707 | 705 | 705 | 1,900 |
2017/11/15 | 707 | 708 | 704 | 704 | 11,500 |
2017/11/14 | 707 | 710 | 707 | 710 | 2,500 |
2017/11/13 | 708 | 708 | 705 | 707 | 4,300 |
2017/11/10 | 710 | 712 | 706 | 708 | 7,100 |
2017/11/09 | 710 | 713 | 709 | 711 | 7,600 |
2017/11/08 | 711 | 712 | 710 | 711 | 6,300 |
2017/11/07 | 711 | 712 | 711 | 712 | 4,100 |
2017/11/06 | 716 | 716 | 712 | 714 | 5,100 |
2017/11/02 | 719 | 719 | 714 | 715 | 5,300 |
2017/11/01 | 710 | 719 | 709 | 719 | 11,800 |
2017/10/31 | 710 | 710 | 709 | 710 | 5,400 |
2017/10/30 | 709 | 710 | 708 | 710 | 5,300 |
2017/10/27 | 710 | 710 | 706 | 709 | 3,700 |
2017/10/26 | 713 | 713 | 706 | 707 | 4,200 |
2017/10/25 | 713 | 713 | 705 | 705 | 7,100 |
2017/10/24 | 713 | 713 | 707 | 708 | 4,600 |
2017/10/23 | 705 | 707 | 701 | 707 | 5,800 |
2017/10/20 | 704 | 705 | 703 | 705 | 5,500 |
2017/10/19 | 705 | 710 | 702 | 704 | 8,700 |
2017/10/18 | 710 | 710 | 707 | 707 | 3,300 |
2017/10/17 | 707 | 708 | 706 | 708 | 4,400 |
2017/10/16 | 705 | 711 | 705 | 708 | 4,100 |
2017/10/13 | 710 | 710 | 703 | 707 | 8,100 |
2017/10/12 | 716 | 716 | 710 | 714 | 11,300 |
2017/10/11 | 713 | 717 | 711 | 713 | 8,500 |
2017/10/10 | 715 | 715 | 709 | 711 | 4,000 |
2017/10/06 | 714 | 714 | 707 | 713 | 8,200 |
2017/10/05 | 716 | 716 | 711 | 712 | 4,500 |
2017/10/04 | 717 | 717 | 711 | 715 | 4,900 |
2017/10/03 | 714 | 717 | 711 | 717 | 6,800 |
2017/10/02 | 714 | 717 | 711 | 713 | 4,000 |
2017/09/29 | 708 | 714 | 708 | 709 | 3,200 |
2017/09/28 | 710 | 710 | 705 | 708 | 2,400 |
2017/09/27 | 707 | 710 | 706 | 710 | 3,400 |
2017/09/26 | 713 | 717 | 706 | 714 | 9,200 |
2017/09/25 | 713 | 715 | 712 | 713 | 5,600 |
2017/09/22 | 719 | 719 | 705 | 707 | 2,600 |
2017/09/21 | 707 | 714 | 705 | 712 | 4,900 |
2017/09/20 | 705 | 707 | 705 | 705 | 2,500 |
2017/09/19 | 700 | 705 | 700 | 705 | 2,700 |
2017/09/15 | 699 | 703 | 698 | 700 | 8,100 |
2017/09/14 | 700 | 705 | 700 | 703 | 2,400 |
2017/09/13 | 706 | 706 | 700 | 702 | 3,100 |
2017/09/12 | 708 | 708 | 701 | 702 | 8,300 |
2017/09/11 | 705 | 707 | 703 | 707 | 3,900 |
2017/09/08 | 703 | 704 | 699 | 702 | 5,000 |
2017/09/07 | 703 | 704 | 700 | 704 | 2,600 |
2017/09/06 | 702 | 706 | 700 | 700 | 5,000 |
2017/09/05 | 704 | 704 | 702 | 702 | 3,600 |
2017/09/04 | 704 | 709 | 703 | 703 | 4,500 |
2017/09/01 | 705 | 710 | 705 | 706 | 2,700 |
2017/08/31 | 706 | 715 | 706 | 711 | 3,800 |
2017/08/30 | 725 | 725 | 711 | 712 | 4,200 |
2017/08/29 | 702 | 714 | 696 | 714 | 28,500 |
2017/08/28 | 703 | 707 | 703 | 706 | 45,200 |
2017/08/25 | 724 | 724 | 695 | 707 | 27,700 |
2017/08/24 | 721 | 726 | 714 | 725 | 6,500 |
2017/08/23 | 728 | 728 | 721 | 726 | 6,700 |
2017/08/22 | 717 | 717 | 715 | 716 | 3,800 |
2017/08/21 | 721 | 722 | 716 | 717 | 7,400 |
2017/08/18 | 730 | 730 | 722 | 722 | 9,200 |
2017/08/17 | 724 | 730 | 723 | 730 | 12,500 |
2017/08/16 | 736 | 736 | 725 | 726 | 5,000 |
2017/08/15 | 734 | 735 | 727 | 727 | 6,400 |
2017/08/14 | 731 | 740 | 730 | 738 | 4,700 |
2017/08/10 | 743 | 743 | 734 | 737 | 3,100 |
2017/08/09 | 743 | 743 | 734 | 738 | 1,700 |
2017/08/08 | 734 | 738 | 734 | 737 | 2,800 |
2017/08/07 | 736 | 737 | 731 | 734 | 9,000 |
2017/08/04 | 739 | 740 | 730 | 731 | 20,500 |
2017/08/03 | 752 | 752 | 740 | 743 | 8,600 |
2017/08/02 | 754 | 756 | 750 | 754 | 2,600 |
2017/08/01 | 757 | 757 | 750 | 753 | 3,500 |
2017/07/31 | 756 | 758 | 751 | 752 | 5,000 |
2017/07/28 | 764 | 764 | 752 | 755 | 9,800 |
2017/07/27 | 764 | 764 | 760 | 764 | 3,300 |
2017/07/26 | 766 | 766 | 760 | 764 | 4,300 |
2017/07/25 | 766 | 767 | 760 | 766 | 3,400 |
2017/07/24 | 760 | 765 | 758 | 764 | 4,200 |
2017/07/21 | 764 | 766 | 762 | 765 | 4,800 |
2017/07/20 | 760 | 765 | 760 | 761 | 4,200 |
2017/07/19 | 759 | 760 | 751 | 754 | 6,400 |
2017/07/18 | 750 | 758 | 750 | 757 | 4,800 |
2017/07/14 | 753 | 753 | 745 | 750 | 9,000 |
2017/07/13 | 768 | 768 | 742 | 744 | 20,300 |
2017/07/12 | 783 | 783 | 769 | 774 | 10,100 |
2017/07/11 | 775 | 782 | 775 | 779 | 8,200 |
2017/07/10 | 771 | 775 | 763 | 773 | 8,400 |
2017/07/07 | 763 | 773 | 763 | 771 | 9,600 |
2017/07/06 | 769 | 769 | 762 | 764 | 6,000 |
2017/07/05 | 770 | 771 | 762 | 764 | 8,400 |
2017/07/04 | 773 | 774 | 763 | 763 | 13,200 |
2017/07/03 | 768 | 770 | 766 | 768 | 8,600 |
2017/06/30 | 765 | 766 | 756 | 765 | 18,900 |
2017/06/29 | 740 | 756 | 740 | 756 | 15,100 |
2017/06/28 | 742 | 746 | 738 | 740 | 11,100 |
2017/06/27 | 732 | 745 | 728 | 742 | 13,900 |
2017/06/26 | 730 | 730 | 724 | 724 | 2,600 |
2017/06/23 | 728 | 728 | 723 | 723 | 5,700 |
2017/06/22 | 721 | 725 | 721 | 722 | 2,600 |
2017/06/21 | 726 | 726 | 722 | 723 | 1,400 |
2017/06/20 | 728 | 728 | 715 | 721 | 7,000 |
2017/06/19 | 723 | 724 | 720 | 724 | 4,600 |
2017/06/16 | 727 | 727 | 718 | 718 | 2,800 |
2017/06/15 | 716 | 720 | 716 | 716 | 3,300 |
2017/06/14 | 719 | 722 | 717 | 718 | 3,000 |
2017/06/13 | 710 | 715 | 708 | 713 | 5,600 |
2017/06/12 | 728 | 728 | 712 | 712 | 10,500 |
2017/06/09 | 721 | 724 | 720 | 722 | 4,100 |
2017/06/08 | 720 | 725 | 720 | 723 | 1,900 |
2017/06/07 | 720 | 723 | 719 | 720 | 2,100 |
2017/06/06 | 728 | 728 | 720 | 721 | 4,700 |
2017/06/05 | 729 | 729 | 721 | 725 | 4,300 |
2017/06/02 | 723 | 725 | 720 | 725 | 7,000 |
2017/06/01 | 727 | 728 | 724 | 726 | 8,300 |
2017/05/31 | 730 | 730 | 722 | 722 | 10,200 |
2017/05/30 | 726 | 726 | 719 | 722 | 5,800 |
2017/05/29 | 721 | 728 | 721 | 725 | 8,300 |
2017/05/26 | 720 | 725 | 716 | 718 | 2,700 |
2017/05/25 | 729 | 729 | 712 | 713 | 8,900 |
2017/05/24 | 707 | 730 | 703 | 730 | 17,600 |
2017/05/23 | 702 | 707 | 701 | 702 | 3,800 |
2017/05/22 | 700 | 704 | 696 | 700 | 9,300 |
2017/05/19 | 692 | 699 | 692 | 697 | 2,800 |
2017/05/18 | 692 | 695 | 692 | 695 | 2,800 |
2017/05/17 | 698 | 698 | 694 | 698 | 3,300 |
2017/05/16 | 700 | 700 | 697 | 699 | 2,600 |
2017/05/15 | 695 | 699 | 695 | 699 | 6,500 |
2017/05/12 | 690 | 694 | 688 | 694 | 5,000 |
2017/05/11 | 693 | 693 | 686 | 692 | 3,700 |
2017/05/10 | 694 | 695 | 686 | 693 | 6,700 |
2017/05/09 | 685 | 694 | 685 | 694 | 3,800 |
2017/05/08 | 690 | 691 | 684 | 686 | 9,500 |
2017/05/02 | 681 | 687 | 680 | 683 | 11,700 |
2017/05/01 | 688 | 688 | 680 | 684 | 5,700 |
2017/04/28 | 693 | 693 | 688 | 688 | 2,200 |
2017/04/27 | 691 | 692 | 689 | 692 | 4,700 |
2017/04/26 | 688 | 691 | 688 | 689 | 9,100 |
2017/04/25 | 690 | 691 | 689 | 691 | 3,500 |
2017/04/24 | 691 | 696 | 682 | 687 | 11,900 |
2017/04/21 | 689 | 692 | 686 | 691 | 10,900 |
2017/04/20 | 684 | 689 | 683 | 685 | 7,600 |
2017/04/19 | 661 | 682 | 661 | 679 | 9,900 |
2017/04/18 | 661 | 667 | 660 | 661 | 3,800 |
2017/04/17 | 655 | 667 | 655 | 660 | 13,800 |
2017/04/14 | 667 | 671 | 656 | 665 | 11,800 |
2017/04/13 | 680 | 681 | 654 | 667 | 20,400 |
2017/04/12 | 693 | 707 | 690 | 691 | 23,300 |
2017/04/11 | 701 | 707 | 700 | 700 | 5,500 |
2017/04/10 | 700 | 702 | 696 | 699 | 6,000 |
2017/04/07 | 700 | 706 | 699 | 699 | 20,200 |
2017/04/06 | 707 | 710 | 702 | 706 | 9,900 |
2017/04/05 | 705 | 711 | 705 | 705 | 8,700 |
2017/04/04 | 708 | 714 | 707 | 711 | 14,200 |
2017/04/03 | 706 | 709 | 705 | 705 | 6,600 |
2017/03/31 | 711 | 711 | 705 | 705 | 5,500 |
2017/03/30 | 707 | 710 | 707 | 708 | 2,500 |
2017/03/29 | 708 | 714 | 708 | 714 | 3,400 |
2017/03/28 | 707 | 707 | 705 | 707 | 5,300 |
2017/03/27 | 707 | 707 | 704 | 706 | 5,600 |
2017/03/24 | 705 | 709 | 704 | 708 | 3,900 |
2017/03/23 | 704 | 706 | 703 | 703 | 6,100 |
2017/03/22 | 709 | 710 | 704 | 705 | 7,700 |
2017/03/21 | 710 | 712 | 708 | 710 | 6,900 |
2017/03/17 | 710 | 710 | 709 | 710 | 8,200 |
2017/03/16 | 714 | 714 | 709 | 712 | 18,600 |
2017/03/15 | 718 | 720 | 714 | 714 | 17,500 |
2017/03/14 | 725 | 729 | 721 | 726 | 3,400 |
2017/03/13 | 726 | 726 | 720 | 723 | 5,400 |
2017/03/10 | 729 | 729 | 724 | 726 | 9,400 |
2017/03/09 | 732 | 732 | 730 | 730 | 6,500 |
2017/03/08 | 727 | 730 | 725 | 728 | 3,800 |
2017/03/07 | 729 | 730 | 723 | 723 | 5,500 |
2017/03/06 | 726 | 728 | 726 | 727 | 6,100 |
2017/03/03 | 730 | 731 | 727 | 728 | 5,500 |
2017/03/02 | 729 | 730 | 726 | 728 | 7,100 |
2017/03/01 | 729 | 730 | 727 | 727 | 6,000 |
2017/02/28 | 729 | 732 | 727 | 729 | 9,000 |
2017/02/27 | 739 | 739 | 729 | 731 | 15,600 |
2017/02/24 | 741 | 741 | 732 | 733 | 27,000 |
2017/02/23 | 746 | 746 | 740 | 741 | 70,500 |
2017/02/22 | 731 | 733 | 730 | 730 | 7,100 |
2017/02/21 | 729 | 733 | 726 | 733 | 6,800 |
2017/02/20 | 734 | 735 | 723 | 730 | 10,800 |
2017/02/17 | 717 | 734 | 717 | 732 | 17,600 |
2017/02/16 | 719 | 719 | 715 | 718 | 6,500 |
2017/02/15 | 716 | 719 | 715 | 716 | 9,500 |
2017/02/14 | 718 | 721 | 715 | 718 | 15,300 |
2017/02/13 | 713 | 717 | 711 | 716 | 8,500 |
2017/02/10 | 713 | 714 | 712 | 713 | 7,800 |
2017/02/09 | 711 | 713 | 711 | 711 | 14,300 |
2017/02/08 | 712 | 713 | 709 | 711 | 10,500 |
2017/02/07 | 710 | 711 | 709 | 710 | 5,500 |
2017/02/06 | 714 | 714 | 708 | 710 | 7,600 |
2017/02/03 | 709 | 713 | 708 | 710 | 14,700 |
2017/02/02 | 709 | 710 | 708 | 709 | 11,800 |
2017/02/01 | 709 | 712 | 709 | 710 | 9,600 |
2017/01/31 | 709 | 711 | 709 | 709 | 7,300 |
2017/01/30 | 709 | 713 | 709 | 711 | 6,300 |
2017/01/27 | 709 | 713 | 708 | 709 | 9,600 |
2017/01/26 | 708 | 711 | 707 | 708 | 16,100 |
2017/01/25 | 715 | 715 | 708 | 708 | 18,300 |
2017/01/24 | 711 | 714 | 708 | 709 | 14,300 |
2017/01/23 | 712 | 715 | 712 | 713 | 13,400 |
2017/01/20 | 718 | 721 | 717 | 717 | 8,000 |
2017/01/19 | 721 | 722 | 717 | 720 | 3,500 |
2017/01/18 | 717 | 719 | 715 | 719 | 17,700 |
2017/01/17 | 718 | 730 | 717 | 717 | 15,400 |
2017/01/16 | 721 | 721 | 717 | 718 | 10,300 |
2017/01/13 | 722 | 728 | 721 | 722 | 12,000 |
2017/01/12 | 730 | 732 | 719 | 722 | 13,800 |
2017/01/11 | 721 | 732 | 721 | 730 | 11,700 |
2017/01/10 | 722 | 726 | 722 | 724 | 10,000 |
2017/01/06 | 720 | 726 | 720 | 723 | 13,200 |
2017/01/05 | 729 | 729 | 717 | 722 | 13,700 |
2017/01/04 | 721 | 725 | 721 | 725 | 11,100 |