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 |
---|---|---|---|---|---|
2018/12/28 | 649 | 651 | 641 | 649 | 10,000 |
2018/12/27 | 632 | 661 | 632 | 654 | 20,300 |
2018/12/26 | 601 | 630 | 601 | 623 | 11,400 |
2018/12/25 | 603 | 622 | 597 | 599 | 28,700 |
2018/12/21 | 675 | 689 | 643 | 643 | 14,200 |
2018/12/20 | 700 | 702 | 675 | 675 | 12,800 |
2018/12/19 | 709 | 713 | 704 | 704 | 3,700 |
2018/12/18 | 715 | 717 | 710 | 712 | 9,200 |
2018/12/17 | 723 | 726 | 715 | 716 | 8,300 |
2018/12/14 | 725 | 733 | 721 | 721 | 6,300 |
2018/12/13 | 724 | 733 | 724 | 729 | 5,300 |
2018/12/12 | 739 | 739 | 721 | 721 | 27,900 |
2018/12/11 | 732 | 737 | 725 | 725 | 3,300 |
2018/12/10 | 738 | 739 | 723 | 727 | 8,200 |
2018/12/07 | 742 | 749 | 742 | 748 | 3,200 |
2018/12/06 | 748 | 749 | 741 | 741 | 5,200 |
2018/12/05 | 752 | 752 | 741 | 746 | 4,400 |
2018/12/04 | 750 | 755 | 747 | 753 | 6,400 |
2018/12/03 | 745 | 749 | 736 | 749 | 5,900 |
2018/11/30 | 735 | 744 | 735 | 744 | 7,000 |
2018/11/29 | 739 | 746 | 731 | 737 | 8,500 |
2018/11/28 | 737 | 742 | 726 | 740 | 8,500 |
2018/11/27 | 726 | 741 | 720 | 741 | 5,900 |
2018/11/26 | 732 | 732 | 725 | 726 | 7,300 |
2018/11/22 | 739 | 739 | 730 | 732 | 3,800 |
2018/11/21 | 730 | 742 | 729 | 739 | 2,500 |
2018/11/20 | 730 | 738 | 730 | 734 | 2,900 |
2018/11/19 | 740 | 740 | 730 | 733 | 3,900 |
2018/11/16 | 745 | 745 | 735 | 740 | 3,200 |
2018/11/15 | 740 | 745 | 736 | 745 | 5,900 |
2018/11/14 | 743 | 751 | 743 | 743 | 5,400 |
2018/11/13 | 749 | 750 | 743 | 745 | 2,300 |
2018/11/12 | 749 | 753 | 749 | 753 | 5,200 |
2018/11/09 | 746 | 754 | 746 | 753 | 2,100 |
2018/11/08 | 762 | 762 | 748 | 752 | 2,300 |
2018/11/07 | 750 | 762 | 750 | 753 | 2,600 |
2018/11/06 | 749 | 760 | 749 | 755 | 2,400 |
2018/11/05 | 765 | 765 | 749 | 754 | 4,800 |
2018/11/02 | 748 | 752 | 742 | 742 | 6,000 |
2018/11/01 | 750 | 752 | 750 | 750 | 3,700 |
2018/10/31 | 758 | 758 | 746 | 750 | 2,500 |
2018/10/30 | 728 | 748 | 728 | 746 | 7,000 |
2018/10/29 | 732 | 742 | 732 | 739 | 4,200 |
2018/10/26 | 744 | 756 | 726 | 732 | 10,000 |
2018/10/25 | 754 | 754 | 729 | 729 | 9,200 |
2018/10/24 | 750 | 758 | 750 | 755 | 1,900 |
2018/10/23 | 756 | 760 | 750 | 750 | 4,200 |
2018/10/22 | 759 | 759 | 752 | 754 | 2,900 |
2018/10/19 | 755 | 760 | 754 | 756 | 5,600 |
2018/10/18 | 751 | 760 | 751 | 755 | 3,700 |
2018/10/17 | 752 | 757 | 750 | 750 | 4,800 |
2018/10/16 | 755 | 757 | 749 | 749 | 3,600 |
2018/10/15 | 765 | 765 | 755 | 756 | 2,100 |
2018/10/12 | 752 | 769 | 746 | 765 | 12,600 |
2018/10/11 | 750 | 767 | 750 | 759 | 21,700 |
2018/10/10 | 762 | 776 | 760 | 770 | 5,300 |
2018/10/09 | 772 | 772 | 762 | 762 | 5,600 |
2018/10/05 | 772 | 774 | 772 | 773 | 1,600 |
2018/10/04 | 781 | 782 | 774 | 778 | 5,100 |
2018/10/03 | 777 | 780 | 774 | 780 | 5,400 |
2018/10/02 | 774 | 781 | 772 | 778 | 13,700 |
2018/10/01 | 769 | 771 | 769 | 771 | 3,300 |
2018/09/28 | 772 | 772 | 765 | 769 | 1,900 |
2018/09/27 | 774 | 775 | 764 | 772 | 6,800 |
2018/09/26 | 775 | 775 | 767 | 774 | 7,700 |
2018/09/25 | 773 | 775 | 765 | 775 | 7,900 |
2018/09/21 | 765 | 768 | 765 | 765 | 4,800 |
2018/09/20 | 770 | 776 | 768 | 768 | 6,600 |
2018/09/19 | 762 | 771 | 762 | 770 | 6,500 |
2018/09/18 | 760 | 765 | 760 | 762 | 5,000 |
2018/09/14 | 769 | 769 | 739 | 762 | 10,700 |
2018/09/13 | 764 | 769 | 755 | 767 | 4,100 |
2018/09/12 | 766 | 781 | 759 | 770 | 10,700 |
2018/09/11 | 751 | 770 | 738 | 766 | 17,400 |
2018/09/10 | 755 | 755 | 750 | 751 | 2,300 |
2018/09/07 | 746 | 752 | 746 | 749 | 4,400 |
2018/09/06 | 763 | 763 | 743 | 746 | 5,300 |
2018/09/05 | 749 | 755 | 748 | 755 | 2,200 |
2018/09/04 | 752 | 755 | 748 | 748 | 5,200 |
2018/09/03 | 765 | 767 | 735 | 754 | 23,500 |
2018/08/31 | 773 | 773 | 765 | 765 | 2,600 |
2018/08/30 | 770 | 773 | 769 | 773 | 4,300 |
2018/08/29 | 772 | 781 | 771 | 772 | 22,300 |
2018/08/28 | 782 | 796 | 781 | 784 | 49,700 |
2018/08/27 | 791 | 791 | 779 | 779 | 22,600 |
2018/08/24 | 775 | 777 | 771 | 776 | 4,800 |
2018/08/23 | 775 | 777 | 774 | 777 | 6,100 |
2018/08/22 | 775 | 778 | 775 | 778 | 2,900 |
2018/08/21 | 776 | 780 | 775 | 775 | 5,400 |
2018/08/20 | 774 | 780 | 769 | 775 | 9,500 |
2018/08/17 | 765 | 774 | 762 | 768 | 9,100 |
2018/08/16 | 771 | 771 | 764 | 766 | 3,400 |
2018/08/15 | 766 | 770 | 763 | 769 | 2,800 |
2018/08/14 | 765 | 772 | 759 | 765 | 5,600 |
2018/08/13 | 771 | 771 | 758 | 762 | 9,600 |
2018/08/10 | 776 | 776 | 771 | 771 | 8,200 |
2018/08/09 | 773 | 778 | 772 | 776 | 2,100 |
2018/08/08 | 769 | 776 | 769 | 776 | 3,600 |
2018/08/07 | 767 | 779 | 767 | 769 | 4,100 |
2018/08/06 | 765 | 769 | 765 | 768 | 2,300 |
2018/08/03 | 772 | 775 | 767 | 767 | 5,600 |
2018/08/02 | 779 | 779 | 772 | 772 | 4,100 |
2018/08/01 | 780 | 780 | 776 | 776 | 4,000 |
2018/07/31 | 776 | 779 | 771 | 779 | 6,800 |
2018/07/30 | 771 | 777 | 770 | 773 | 6,000 |
2018/07/27 | 771 | 771 | 761 | 769 | 6,500 |
2018/07/26 | 762 | 773 | 752 | 765 | 10,300 |
2018/07/25 | 759 | 767 | 755 | 762 | 7,700 |
2018/07/24 | 764 | 787 | 752 | 763 | 14,600 |
2018/07/23 | 769 | 769 | 765 | 765 | 5,400 |
2018/07/20 | 767 | 769 | 765 | 765 | 2,500 |
2018/07/19 | 770 | 770 | 769 | 769 | 2,500 |
2018/07/18 | 772 | 773 | 766 | 767 | 4,800 |
2018/07/17 | 773 | 773 | 765 | 770 | 5,200 |
2018/07/13 | 779 | 779 | 763 | 768 | 3,800 |
2018/07/12 | 764 | 777 | 754 | 773 | 28,200 |
2018/07/11 | 780 | 796 | 776 | 794 | 8,900 |
2018/07/10 | 797 | 797 | 775 | 775 | 9,900 |
2018/07/09 | 773 | 800 | 766 | 792 | 22,000 |
2018/07/06 | 763 | 770 | 758 | 762 | 7,200 |
2018/07/05 | 770 | 771 | 758 | 758 | 5,900 |
2018/07/04 | 764 | 778 | 758 | 778 | 9,600 |
2018/07/03 | 790 | 794 | 750 | 762 | 35,000 |
2018/07/02 | 808 | 808 | 792 | 801 | 13,300 |
2018/06/29 | 786 | 798 | 783 | 794 | 6,200 |
2018/06/28 | 791 | 791 | 784 | 788 | 4,000 |
2018/06/27 | 789 | 796 | 788 | 792 | 6,700 |
2018/06/26 | 785 | 787 | 779 | 787 | 5,500 |
2018/06/25 | 799 | 799 | 781 | 785 | 7,800 |
2018/06/22 | 782 | 806 | 778 | 792 | 13,300 |
2018/06/21 | 789 | 789 | 780 | 785 | 4,400 |
2018/06/20 | 778 | 786 | 775 | 783 | 8,300 |
2018/06/19 | 806 | 810 | 775 | 775 | 22,600 |
2018/06/18 | 805 | 825 | 800 | 811 | 27,000 |
2018/06/15 | 800 | 805 | 792 | 802 | 22,200 |
2018/06/14 | 797 | 797 | 789 | 796 | 3,700 |
2018/06/13 | 799 | 801 | 784 | 794 | 7,800 |
2018/06/12 | 799 | 803 | 794 | 797 | 25,800 |
2018/06/11 | 780 | 795 | 780 | 792 | 18,100 |
2018/06/08 | 773 | 778 | 770 | 778 | 6,700 |
2018/06/07 | 772 | 772 | 765 | 771 | 3,700 |
2018/06/06 | 770 | 772 | 768 | 772 | 2,100 |
2018/06/05 | 768 | 770 | 768 | 770 | 3,700 |
2018/06/04 | 768 | 770 | 766 | 767 | 1,900 |
2018/06/01 | 770 | 774 | 762 | 763 | 8,600 |
2018/05/31 | 761 | 779 | 760 | 768 | 4,500 |
2018/05/30 | 762 | 763 | 752 | 758 | 6,300 |
2018/05/29 | 768 | 768 | 762 | 762 | 5,500 |
2018/05/28 | 764 | 774 | 764 | 774 | 5,600 |
2018/05/25 | 761 | 770 | 760 | 764 | 4,000 |
2018/05/24 | 765 | 771 | 761 | 763 | 19,000 |
2018/05/23 | 763 | 763 | 755 | 758 | 4,900 |
2018/05/22 | 769 | 769 | 761 | 763 | 4,600 |
2018/05/21 | 759 | 767 | 759 | 766 | 6,500 |
2018/05/18 | 769 | 769 | 761 | 762 | 5,600 |
2018/05/17 | 764 | 780 | 759 | 764 | 6,200 |
2018/05/16 | 758 | 764 | 756 | 761 | 3,500 |
2018/05/15 | 765 | 767 | 750 | 758 | 27,700 |
2018/05/14 | 787 | 787 | 770 | 770 | 13,400 |
2018/05/11 | 794 | 794 | 782 | 782 | 5,900 |
2018/05/10 | 786 | 794 | 776 | 794 | 8,200 |
2018/05/09 | 796 | 801 | 785 | 785 | 13,700 |
2018/05/08 | 803 | 808 | 796 | 805 | 21,100 |
2018/05/07 | 774 | 797 | 774 | 797 | 33,400 |
2018/05/02 | 760 | 771 | 758 | 770 | 6,100 |
2018/05/01 | 765 | 765 | 758 | 761 | 7,300 |
2018/04/27 | 765 | 765 | 762 | 764 | 4,600 |
2018/04/26 | 764 | 765 | 760 | 765 | 10,600 |
2018/04/25 | 758 | 767 | 754 | 765 | 13,600 |
2018/04/24 | 753 | 755 | 745 | 755 | 8,600 |
2018/04/23 | 750 | 751 | 747 | 751 | 4,300 |
2018/04/20 | 752 | 755 | 749 | 750 | 11,800 |
2018/04/19 | 742 | 757 | 742 | 754 | 11,200 |
2018/04/18 | 746 | 753 | 745 | 751 | 4,400 |
2018/04/17 | 753 | 753 | 740 | 746 | 23,100 |
2018/04/16 | 754 | 755 | 747 | 749 | 11,500 |
2018/04/13 | 762 | 762 | 749 | 755 | 18,200 |
2018/04/12 | 747 | 769 | 745 | 757 | 68,800 |
2018/04/11 | 726 | 738 | 721 | 738 | 9,900 |
2018/04/10 | 714 | 723 | 709 | 723 | 8,300 |
2018/04/09 | 716 | 720 | 710 | 716 | 5,900 |
2018/04/06 | 732 | 732 | 705 | 717 | 12,800 |
2018/04/05 | 735 | 742 | 727 | 732 | 11,100 |
2018/04/04 | 732 | 734 | 725 | 734 | 10,100 |
2018/04/03 | 720 | 732 | 716 | 730 | 8,900 |
2018/04/02 | 712 | 725 | 712 | 723 | 11,600 |
2018/03/30 | 711 | 714 | 708 | 714 | 3,800 |
2018/03/29 | 710 | 710 | 701 | 709 | 7,300 |
2018/03/28 | 702 | 710 | 702 | 710 | 3,100 |
2018/03/27 | 708 | 715 | 708 | 715 | 5,900 |
2018/03/26 | 708 | 719 | 690 | 710 | 23,700 |
2018/03/23 | 700 | 707 | 699 | 702 | 10,500 |
2018/03/22 | 710 | 714 | 708 | 714 | 2,600 |
2018/03/20 | 706 | 715 | 706 | 710 | 6,200 |
2018/03/19 | 711 | 712 | 707 | 712 | 4,400 |
2018/03/16 | 715 | 715 | 705 | 711 | 2,500 |
2018/03/15 | 714 | 717 | 711 | 715 | 8,800 |
2018/03/14 | 710 | 715 | 709 | 711 | 1,500 |
2018/03/13 | 707 | 711 | 705 | 711 | 6,100 |
2018/03/12 | 703 | 710 | 700 | 707 | 7,800 |
2018/03/09 | 707 | 708 | 692 | 700 | 11,400 |
2018/03/08 | 705 | 705 | 700 | 704 | 4,600 |
2018/03/07 | 692 | 703 | 680 | 695 | 16,800 |
2018/03/06 | 706 | 717 | 699 | 703 | 9,400 |
2018/03/05 | 703 | 707 | 701 | 705 | 4,700 |
2018/03/02 | 711 | 711 | 699 | 699 | 11,600 |
2018/03/01 | 718 | 718 | 712 | 716 | 6,100 |
2018/02/28 | 722 | 725 | 719 | 722 | 6,000 |
2018/02/27 | 725 | 727 | 721 | 721 | 3,800 |
2018/02/26 | 731 | 731 | 720 | 722 | 20,300 |
2018/02/23 | 737 | 740 | 731 | 736 | 48,200 |
2018/02/22 | 729 | 740 | 728 | 740 | 10,400 |
2018/02/21 | 732 | 732 | 727 | 732 | 6,000 |
2018/02/20 | 731 | 733 | 729 | 732 | 4,800 |
2018/02/19 | 728 | 736 | 725 | 734 | 10,500 |
2018/02/16 | 710 | 723 | 710 | 723 | 13,200 |
2018/02/15 | 695 | 705 | 695 | 705 | 8,100 |
2018/02/14 | 692 | 701 | 692 | 692 | 7,600 |
2018/02/13 | 715 | 715 | 692 | 692 | 16,000 |
2018/02/09 | 688 | 705 | 688 | 700 | 14,100 |
2018/02/08 | 718 | 721 | 716 | 718 | 6,000 |
2018/02/07 | 722 | 729 | 717 | 717 | 7,500 |
2018/02/06 | 720 | 730 | 695 | 710 | 55,600 |
2018/02/05 | 740 | 740 | 726 | 737 | 23,200 |
2018/02/02 | 738 | 745 | 738 | 742 | 13,000 |
2018/02/01 | 735 | 737 | 734 | 737 | 7,100 |
2018/01/31 | 733 | 738 | 732 | 732 | 16,700 |
2018/01/30 | 741 | 747 | 734 | 737 | 13,200 |
2018/01/29 | 765 | 765 | 733 | 741 | 23,600 |
2018/01/26 | 762 | 764 | 757 | 761 | 11,700 |
2018/01/25 | 762 | 765 | 748 | 759 | 21,100 |
2018/01/24 | 737 | 781 | 736 | 759 | 73,900 |
2018/01/23 | 734 | 738 | 733 | 735 | 13,200 |
2018/01/22 | 727 | 740 | 725 | 731 | 28,300 |
2018/01/19 | 726 | 727 | 720 | 721 | 5,200 |
2018/01/18 | 728 | 728 | 722 | 722 | 9,300 |
2018/01/17 | 729 | 729 | 723 | 728 | 7,000 |
2018/01/16 | 725 | 730 | 722 | 727 | 10,300 |
2018/01/15 | 720 | 730 | 720 | 724 | 23,900 |
2018/01/12 | 711 | 719 | 711 | 716 | 9,600 |
2018/01/11 | 714 | 716 | 710 | 714 | 17,400 |
2018/01/10 | 721 | 723 | 715 | 722 | 13,600 |
2018/01/09 | 719 | 719 | 712 | 716 | 14,400 |
2018/01/05 | 711 | 719 | 711 | 717 | 11,900 |
2018/01/04 | 709 | 713 | 708 | 710 | 8,600 |