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
2020/12/30 355 371 348 369 6,800
2020/12/29 346 371 345 363 11,800
2020/12/28 356 356 345 345 25,200
2020/12/25 360 360 356 356 10,900
2020/12/24 361 364 357 357 20,200
2020/12/23 376 376 362 363 5,100
2020/12/22 375 375 362 362 20,800
2020/12/21 394 397 372 375 29,500
2020/12/18 411 414 402 402 7,500
2020/12/17 417 417 414 415 3,200
2020/12/16 418 418 415 417 10,900
2020/12/15 419 419 417 419 2,500
2020/12/14 419 419 416 418 3,200
2020/12/11 418 420 418 419 1,800
2020/12/10 419 420 418 418 1,100
2020/12/09 420 421 419 419 3,800
2020/12/08 424 426 421 421 2,400
2020/12/07 423 427 422 424 2,100
2020/12/04 424 425 423 423 1,000
2020/12/03 421 423 419 421 5,400
2020/12/02 422 427 422 425 4,700
2020/12/01 426 426 422 422 1,700
2020/11/30 425 425 423 423 3,500
2020/11/27 420 428 418 428 6,700
2020/11/26 422 423 422 422 1,400
2020/11/25 430 430 422 424 3,600
2020/11/24 424 430 421 423 7,200
2020/11/20 432 432 428 430 1,900
2020/11/19 437 437 430 432 2,600
2020/11/18 432 438 432 438 2,600
2020/11/17 432 434 429 431 5,000
2020/11/16 445 446 438 439 7,300
2020/11/13 430 430 428 430 900
2020/11/12 433 433 428 430 4,500
2020/11/11 440 440 432 435 5,700
2020/11/10 430 449 430 437 9,600
2020/11/09 430 430 428 430 1,800
2020/11/06 428 431 426 430 2,600
2020/11/05 428 428 423 425 1,300
2020/11/04 427 428 425 428 1,400
2020/11/02 428 437 427 427 5,900
2020/10/30 432 445 432 444 5,400
2020/10/29 428 444 428 432 3,100
2020/10/28 440 440 425 431 3,900
2020/10/27 422 444 421 444 5,700
2020/10/26 422 425 420 422 2,700
2020/10/23 427 430 424 424 900
2020/10/22 425 430 423 427 5,200
2020/10/21 432 434 425 428 3,700
2020/10/20 443 446 432 432 14,600
2020/10/19 436 451 436 440 37,500
2020/10/16 415 489 415 460 195,300
2020/10/15 437 437 411 413 11,800
2020/10/14 439 443 426 428 12,500
2020/10/13 449 449 435 435 3,100
2020/10/12 437 440 435 435 1,300
2020/10/09 436 451 435 437 2,300
2020/10/08 454 454 440 444 5,200
2020/10/07 448 457 448 452 1,800
2020/10/06 459 462 450 452 3,400
2020/10/05 430 490 430 459 30,000
2020/10/02 453 454 433 437 8,000
2020/09/30 472 484 453 453 10,100
2020/09/29 462 464 459 464 4,400
2020/09/28 444 448 442 446 6,200
2020/09/25 440 440 436 439 3,600
2020/09/24 442 447 441 441 3,600
2020/09/23 455 455 450 450 1,500
2020/09/18 456 467 456 458 4,000
2020/09/17 474 474 455 456 3,400
2020/09/16 487 487 474 474 2,900
2020/09/15 489 489 480 480 2,600
2020/09/14 486 499 471 481 10,900
2020/09/11 473 486 470 486 13,900
2020/09/10 460 485 460 473 10,700
2020/09/09 452 468 452 465 5,600
2020/09/08 454 479 445 460 16,000
2020/09/07 436 445 436 440 2,600
2020/09/04 431 437 430 437 4,100
2020/09/03 469 469 440 440 6,600
2020/09/02 451 451 443 445 7,400
2020/09/01 450 459 442 443 17,500
2020/08/31 450 479 445 465 24,800
2020/08/28 414 450 411 450 94,200
2020/08/27 440 462 414 414 129,800
2020/08/26 433 454 433 439 35,200
2020/08/25 447 449 438 438 13,900
2020/08/24 451 455 439 445 9,400
2020/08/21 452 455 445 450 13,400
2020/08/20 434 441 434 441 8,200
2020/08/19 439 442 428 432 14,900
2020/08/18 433 441 432 439 4,800
2020/08/17 431 433 431 433 5,900
2020/08/14 429 434 429 431 6,400
2020/08/13 435 435 429 433 15,400
2020/08/12 430 436 430 435 4,500
2020/08/11 425 435 422 430 8,800
2020/08/07 419 422 415 421 10,100
2020/08/06 418 420 413 419 5,300
2020/08/05 412 427 412 418 6,600
2020/08/04 397 415 397 412 5,100
2020/08/03 395 399 394 397 12,400
2020/07/31 425 425 398 399 12,500
2020/07/30 450 452 437 439 9,500
2020/07/29 461 461 443 455 8,500
2020/07/28 465 474 465 470 3,400
2020/07/27 477 477 467 473 3,300
2020/07/22 471 475 463 469 7,500
2020/07/21 463 471 463 471 3,000
2020/07/20 462 463 460 463 2,400
2020/07/17 465 465 461 462 800
2020/07/16 472 472 465 465 3,800
2020/07/15 452 478 452 461 4,600
2020/07/14 445 446 444 445 5,400
2020/07/13 447 447 441 445 4,000
2020/07/10 452 455 447 447 6,500
2020/07/09 470 473 460 460 6,000
2020/07/08 468 488 468 474 8,200
2020/07/07 473 479 466 468 14,200
2020/07/06 475 485 473 473 9,000
2020/07/03 474 478 473 475 6,200
2020/07/02 505 507 478 478 19,600
2020/07/01 518 518 505 506 3,800
2020/06/30 530 530 517 517 9,500
2020/06/29 507 530 506 530 6,900
2020/06/26 509 509 503 508 3,000
2020/06/25 506 510 505 509 2,500
2020/06/24 510 510 507 510 1,100
2020/06/23 507 510 503 510 3,600
2020/06/22 511 511 502 502 1,200
2020/06/19 516 516 509 509 2,600
2020/06/18 516 516 513 513 1,200
2020/06/17 522 522 516 516 2,200
2020/06/16 501 524 500 522 6,200
2020/06/15 512 518 500 500 8,600
2020/06/12 485 503 483 500 11,000
2020/06/11 531 531 515 519 4,200
2020/06/10 526 534 518 534 5,600
2020/06/09 530 532 524 526 6,200
2020/06/08 505 530 502 530 12,600
2020/06/05 533 534 502 502 14,200
2020/06/04 532 541 527 533 5,900
2020/06/03 517 531 517 531 7,900
2020/06/02 511 517 507 517 4,700
2020/06/01 500 505 499 503 6,100
2020/05/29 508 508 490 500 8,800
2020/05/28 525 539 514 514 29,700
2020/05/27 465 501 463 501 19,800
2020/05/26 434 453 430 453 22,400
2020/05/25 419 431 419 431 11,600
2020/05/22 415 417 414 417 3,200
2020/05/21 412 414 412 414 1,300
2020/05/20 411 412 410 411 2,100
2020/05/19 412 414 410 412 6,200
2020/05/18 414 414 408 410 6,100
2020/05/15 416 418 408 412 6,700
2020/05/14 413 413 408 408 1,800
2020/05/13 408 417 406 412 16,000
2020/05/12 408 409 405 405 10,600
2020/05/11 400 407 399 403 25,800
2020/05/08 406 407 402 407 5,500
2020/05/07 405 406 403 406 2,700
2020/05/01 407 407 402 405 10,500
2020/04/30 410 414 407 407 7,600
2020/04/28 405 406 401 405 4,900
2020/04/27 407 407 400 405 10,200
2020/04/24 405 407 404 407 3,400
2020/04/23 402 405 402 405 5,800
2020/04/22 401 407 399 399 2,400
2020/04/21 403 404 399 402 5,500
2020/04/20 401 406 399 406 5,900
2020/04/17 398 401 395 399 5,400
2020/04/16 399 404 399 399 2,000
2020/04/15 409 409 400 400 2,800
2020/04/14 400 409 399 399 8,800
2020/04/13 402 406 401 401 4,000
2020/04/10 425 425 400 409 9,900
2020/04/09 420 424 416 418 4,400
2020/04/08 417 420 408 418 4,600
2020/04/07 400 415 400 411 4,700
2020/04/06 389 405 389 400 7,400
2020/04/03 405 411 396 400 6,000
2020/04/02 430 430 408 409 10,200
2020/04/01 430 438 428 434 12,900
2020/03/31 413 435 413 435 22,900
2020/03/30 426 426 400 405 11,000
2020/03/27 411 428 401 428 16,300
2020/03/26 410 410 390 408 11,800
2020/03/25 376 412 368 412 34,500
2020/03/24 338 370 338 348 29,500
2020/03/23 335 340 329 340 17,100
2020/03/19 352 386 347 351 12,300
2020/03/18 359 365 352 352 11,400
2020/03/17 325 357 310 357 17,700
2020/03/16 345 349 341 341 14,300
2020/03/13 365 365 321 337 35,400
2020/03/12 420 420 379 381 25,200
2020/03/11 439 442 419 424 37,000
2020/03/10 406 429 357 409 58,800
2020/03/09 514 514 437 437 22,500
2020/03/06 532 537 522 522 8,400
2020/03/05 549 561 547 547 6,100
2020/03/04 530 573 523 548 28,500
2020/03/03 577 587 535 539 17,900
2020/03/02 557 587 557 567 36,800
2020/02/28 560 600 516 587 56,100
2020/02/27 587 626 584 602 61,800
2020/02/26 611 622 603 603 54,300
2020/02/25 631 644 618 631 36,400
2020/02/21 658 681 640 671 31,700
2020/02/20 665 670 660 660 6,800
2020/02/19 659 666 659 661 4,200
2020/02/18 667 667 660 664 5,400
2020/02/17 666 669 665 666 8,700
2020/02/14 673 675 670 675 3,000
2020/02/13 672 676 671 675 2,100
2020/02/12 675 676 671 671 2,400
2020/02/10 667 674 667 673 3,600
2020/02/07 680 682 670 670 6,300
2020/02/06 675 679 675 677 6,800
2020/02/05 663 668 662 667 7,200
2020/02/04 659 663 658 662 6,600
2020/02/03 660 661 654 661 10,200
2020/01/31 668 676 667 668 14,500
2020/01/30 683 683 667 668 7,100
2020/01/29 685 687 682 682 3,300
2020/01/28 691 691 666 676 15,800
2020/01/27 690 692 685 691 5,900
2020/01/24 697 699 695 695 4,400
2020/01/23 700 700 698 698 2,200
2020/01/22 700 704 700 700 2,300
2020/01/21 703 703 700 701 2,900
2020/01/20 696 726 696 700 34,600
2020/01/17 708 708 690 696 16,100
2020/01/16 686 694 686 688 6,100
2020/01/15 691 696 691 694 6,200
2020/01/14 705 706 681 689 23,100
2020/01/10 714 720 710 710 12,700
2020/01/09 717 720 713 713 5,300
2020/01/08 715 721 706 711 17,800
2020/01/07 720 725 706 716 30,700
2020/01/06 692 728 685 714 41,600

このページの先頭へ