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 |
|---|---|---|---|---|---|
| 2024/12/30 | 525 | 532 | 525 | 532 | 13,700 |
| 2024/12/27 | 521 | 528 | 520 | 526 | 9,500 |
| 2024/12/26 | 517 | 525 | 517 | 525 | 15,800 |
| 2024/12/25 | 522 | 525 | 517 | 517 | 12,800 |
| 2024/12/24 | 521 | 523 | 516 | 523 | 21,800 |
| 2024/12/23 | 522 | 522 | 519 | 519 | 9,200 |
| 2024/12/20 | 522 | 523 | 519 | 519 | 5,800 |
| 2024/12/19 | 521 | 522 | 519 | 522 | 13,200 |
| 2024/12/18 | 525 | 525 | 520 | 522 | 15,300 |
| 2024/12/17 | 533 | 533 | 525 | 527 | 10,500 |
| 2024/12/16 | 532 | 532 | 527 | 528 | 13,600 |
| 2024/12/13 | 526 | 531 | 526 | 530 | 14,300 |
| 2024/12/12 | 527 | 528 | 526 | 527 | 4,400 |
| 2024/12/11 | 525 | 527 | 523 | 527 | 4,500 |
| 2024/12/10 | 523 | 525 | 521 | 525 | 8,300 |
| 2024/12/09 | 526 | 528 | 521 | 522 | 20,900 |
| 2024/12/06 | 525 | 527 | 522 | 522 | 6,700 |
| 2024/12/05 | 523 | 525 | 522 | 523 | 8,700 |
| 2024/12/04 | 525 | 525 | 521 | 523 | 8,100 |
| 2024/12/03 | 522 | 525 | 522 | 525 | 4,400 |
| 2024/12/02 | 525 | 526 | 522 | 522 | 5,800 |
| 2024/11/29 | 520 | 527 | 520 | 524 | 3,600 |
| 2024/11/28 | 522 | 526 | 520 | 520 | 9,600 |
| 2024/11/27 | 523 | 523 | 520 | 523 | 10,000 |
| 2024/11/26 | 528 | 529 | 523 | 523 | 5,000 |
| 2024/11/25 | 529 | 529 | 526 | 527 | 2,500 |
| 2024/11/22 | 525 | 528 | 523 | 528 | 5,300 |
| 2024/11/21 | 527 | 528 | 526 | 526 | 4,300 |
| 2024/11/20 | 526 | 529 | 525 | 527 | 5,900 |
| 2024/11/19 | 525 | 526 | 524 | 526 | 5,300 |
| 2024/11/18 | 522 | 531 | 522 | 524 | 7,400 |
| 2024/11/15 | 531 | 531 | 520 | 527 | 30,500 |
| 2024/11/14 | 536 | 536 | 531 | 531 | 4,100 |
| 2024/11/13 | 537 | 540 | 532 | 532 | 5,100 |
| 2024/11/12 | 534 | 539 | 534 | 537 | 7,000 |
| 2024/11/11 | 540 | 541 | 534 | 534 | 7,100 |
| 2024/11/08 | 537 | 540 | 536 | 536 | 3,500 |
| 2024/11/07 | 534 | 538 | 533 | 537 | 6,100 |
| 2024/11/06 | 536 | 540 | 533 | 533 | 9,300 |
| 2024/11/05 | 543 | 543 | 534 | 534 | 3,700 |
| 2024/11/01 | 538 | 543 | 538 | 539 | 3,300 |
| 2024/10/31 | 537 | 543 | 534 | 542 | 6,200 |
| 2024/10/30 | 545 | 545 | 536 | 536 | 28,300 |
| 2024/10/29 | 537 | 548 | 536 | 545 | 8,400 |
| 2024/10/28 | 531 | 538 | 520 | 534 | 18,700 |
| 2024/10/25 | 536 | 537 | 529 | 531 | 12,300 |
| 2024/10/24 | 539 | 541 | 535 | 537 | 9,500 |
| 2024/10/23 | 553 | 553 | 541 | 542 | 13,500 |
| 2024/10/22 | 560 | 560 | 552 | 552 | 12,200 |
| 2024/10/21 | 561 | 562 | 556 | 560 | 7,100 |
| 2024/10/18 | 566 | 566 | 558 | 558 | 7,400 |
| 2024/10/17 | 566 | 569 | 555 | 565 | 19,300 |
| 2024/10/16 | 574 | 574 | 561 | 565 | 15,800 |
| 2024/10/15 | 562 | 573 | 556 | 565 | 91,000 |
| 2024/10/11 | 615 | 625 | 601 | 602 | 41,900 |
| 2024/10/10 | 632 | 633 | 616 | 623 | 22,200 |
| 2024/10/09 | 621 | 631 | 621 | 631 | 22,200 |
| 2024/10/08 | 619 | 623 | 618 | 622 | 12,300 |
| 2024/10/07 | 621 | 626 | 617 | 626 | 28,600 |
| 2024/10/04 | 598 | 618 | 597 | 618 | 27,900 |
| 2024/10/03 | 592 | 627 | 588 | 599 | 67,500 |
| 2024/10/02 | 589 | 591 | 582 | 584 | 14,300 |
| 2024/10/01 | 570 | 592 | 570 | 591 | 18,600 |
| 2024/09/30 | 563 | 576 | 563 | 570 | 12,300 |
| 2024/09/27 | 568 | 590 | 568 | 590 | 14,800 |
| 2024/09/26 | 567 | 586 | 567 | 577 | 16,300 |
| 2024/09/25 | 570 | 579 | 569 | 575 | 7,500 |
| 2024/09/24 | 579 | 579 | 567 | 572 | 14,500 |
| 2024/09/20 | 572 | 576 | 570 | 573 | 3,800 |
| 2024/09/19 | 567 | 575 | 567 | 574 | 6,300 |
| 2024/09/18 | 563 | 570 | 561 | 565 | 7,100 |
| 2024/09/17 | 564 | 565 | 560 | 563 | 6,700 |
| 2024/09/13 | 564 | 567 | 561 | 567 | 3,900 |
| 2024/09/12 | 544 | 565 | 544 | 560 | 18,800 |
| 2024/09/11 | 553 | 556 | 540 | 544 | 15,100 |
| 2024/09/10 | 551 | 560 | 551 | 558 | 10,900 |
| 2024/09/09 | 557 | 557 | 546 | 551 | 25,100 |
| 2024/09/06 | 578 | 578 | 561 | 561 | 11,500 |
| 2024/09/05 | 572 | 580 | 570 | 570 | 9,000 |
| 2024/09/04 | 581 | 584 | 571 | 571 | 17,600 |
| 2024/09/03 | 586 | 596 | 583 | 596 | 12,300 |
| 2024/09/02 | 579 | 583 | 576 | 581 | 14,800 |
| 2024/08/30 | 585 | 585 | 578 | 579 | 12,200 |
| 2024/08/29 | 600 | 600 | 577 | 583 | 43,800 |
| 2024/08/28 | 603 | 609 | 599 | 600 | 67,000 |
| 2024/08/27 | 603 | 614 | 603 | 608 | 10,400 |
| 2024/08/26 | 603 | 609 | 602 | 607 | 7,800 |
| 2024/08/23 | 601 | 606 | 600 | 602 | 9,000 |
| 2024/08/22 | 601 | 608 | 598 | 603 | 12,200 |
| 2024/08/21 | 599 | 615 | 599 | 604 | 13,700 |
| 2024/08/20 | 607 | 607 | 600 | 605 | 7,400 |
| 2024/08/19 | 600 | 610 | 598 | 599 | 9,500 |
| 2024/08/16 | 595 | 605 | 595 | 603 | 11,000 |
| 2024/08/15 | 595 | 595 | 587 | 590 | 6,800 |
| 2024/08/14 | 596 | 608 | 592 | 592 | 14,300 |
| 2024/08/13 | 579 | 603 | 574 | 596 | 15,300 |
| 2024/08/09 | 568 | 584 | 568 | 575 | 15,700 |
| 2024/08/08 | 571 | 573 | 556 | 566 | 18,300 |
| 2024/08/07 | 538 | 586 | 526 | 570 | 41,600 |
| 2024/08/06 | 530 | 570 | 530 | 545 | 34,600 |
| 2024/08/05 | 585 | 586 | 525 | 525 | 75,300 |
| 2024/08/02 | 645 | 658 | 616 | 625 | 54,100 |
| 2024/08/01 | 694 | 694 | 672 | 673 | 21,000 |
| 2024/07/31 | 692 | 699 | 689 | 694 | 15,700 |
| 2024/07/30 | 698 | 699 | 689 | 693 | 30,400 |
| 2024/07/29 | 676 | 699 | 676 | 697 | 19,500 |
| 2024/07/26 | 679 | 689 | 674 | 676 | 17,300 |
| 2024/07/25 | 679 | 686 | 675 | 676 | 21,400 |
| 2024/07/24 | 692 | 698 | 687 | 692 | 11,100 |
| 2024/07/23 | 700 | 702 | 696 | 701 | 12,100 |
| 2024/07/22 | 699 | 703 | 690 | 703 | 22,800 |
| 2024/07/19 | 687 | 701 | 686 | 698 | 17,800 |
| 2024/07/18 | 696 | 701 | 690 | 690 | 16,400 |
| 2024/07/17 | 714 | 714 | 699 | 704 | 34,300 |
| 2024/07/16 | 697 | 709 | 697 | 709 | 31,900 |
| 2024/07/12 | 672 | 702 | 672 | 702 | 59,200 |
| 2024/07/11 | 701 | 707 | 670 | 690 | 219,500 |
| 2024/07/10 | 747 | 748 | 707 | 725 | 591,700 |
| 2024/07/09 | 661 | 662 | 642 | 648 | 26,700 |
| 2024/07/08 | 658 | 662 | 653 | 661 | 18,500 |
| 2024/07/05 | 663 | 665 | 660 | 660 | 8,900 |
| 2024/07/04 | 666 | 666 | 661 | 662 | 6,100 |
| 2024/07/03 | 666 | 667 | 661 | 667 | 11,800 |
| 2024/07/02 | 660 | 672 | 659 | 667 | 17,800 |
| 2024/07/01 | 648 | 660 | 646 | 655 | 12,700 |
| 2024/06/28 | 653 | 653 | 642 | 648 | 8,500 |
| 2024/06/27 | 664 | 668 | 650 | 654 | 14,200 |
| 2024/06/26 | 668 | 670 | 658 | 658 | 8,200 |
| 2024/06/25 | 662 | 670 | 656 | 659 | 18,100 |
| 2024/06/24 | 653 | 662 | 648 | 659 | 17,700 |
| 2024/06/21 | 639 | 653 | 638 | 652 | 19,100 |
| 2024/06/20 | 636 | 638 | 633 | 635 | 4,000 |
| 2024/06/19 | 630 | 630 | 626 | 630 | 3,600 |
| 2024/06/18 | 635 | 638 | 631 | 631 | 5,900 |
| 2024/06/17 | 628 | 638 | 626 | 635 | 15,400 |
| 2024/06/14 | 613 | 628 | 613 | 628 | 6,100 |
| 2024/06/13 | 618 | 619 | 611 | 618 | 7,900 |
| 2024/06/12 | 612 | 613 | 608 | 611 | 6,300 |
| 2024/06/11 | 620 | 620 | 609 | 611 | 3,700 |
| 2024/06/10 | 606 | 616 | 606 | 613 | 6,700 |
| 2024/06/07 | 607 | 609 | 606 | 606 | 1,800 |
| 2024/06/06 | 609 | 609 | 603 | 609 | 4,400 |
| 2024/06/05 | 605 | 610 | 602 | 608 | 9,500 |
| 2024/06/04 | 609 | 610 | 605 | 605 | 4,100 |
| 2024/06/03 | 618 | 618 | 609 | 609 | 2,900 |
| 2024/05/31 | 604 | 613 | 604 | 608 | 3,900 |
| 2024/05/30 | 606 | 615 | 606 | 606 | 6,600 |
| 2024/05/29 | 624 | 624 | 604 | 619 | 23,200 |
| 2024/05/28 | 627 | 631 | 625 | 628 | 13,200 |
| 2024/05/27 | 630 | 630 | 623 | 627 | 8,000 |
| 2024/05/24 | 620 | 629 | 618 | 629 | 16,400 |
| 2024/05/23 | 630 | 630 | 618 | 624 | 12,500 |
| 2024/05/22 | 627 | 635 | 621 | 621 | 16,300 |
| 2024/05/21 | 617 | 633 | 617 | 632 | 35,400 |
| 2024/05/20 | 622 | 625 | 607 | 620 | 77,000 |
| 2024/05/17 | 573 | 582 | 572 | 582 | 12,400 |
| 2024/05/16 | 580 | 580 | 576 | 576 | 7,900 |
| 2024/05/15 | 592 | 594 | 583 | 584 | 10,600 |
| 2024/05/14 | 579 | 592 | 579 | 592 | 18,900 |
| 2024/05/13 | 572 | 579 | 570 | 576 | 8,900 |
| 2024/05/10 | 582 | 583 | 572 | 572 | 10,700 |
| 2024/05/09 | 585 | 586 | 579 | 584 | 15,400 |
| 2024/05/08 | 582 | 594 | 578 | 587 | 19,700 |
| 2024/05/07 | 589 | 589 | 581 | 582 | 10,100 |
| 2024/05/02 | 575 | 585 | 573 | 582 | 17,600 |
| 2024/05/01 | 570 | 578 | 564 | 578 | 26,400 |
| 2024/04/30 | 572 | 577 | 568 | 570 | 21,700 |
| 2024/04/26 | 579 | 579 | 570 | 572 | 33,100 |
| 2024/04/25 | 583 | 592 | 576 | 576 | 26,700 |
| 2024/04/24 | 580 | 587 | 578 | 584 | 23,100 |
| 2024/04/23 | 587 | 587 | 575 | 576 | 17,800 |
| 2024/04/22 | 580 | 591 | 577 | 577 | 26,800 |
| 2024/04/19 | 599 | 599 | 577 | 577 | 40,100 |
| 2024/04/18 | 595 | 601 | 582 | 593 | 43,300 |
| 2024/04/17 | 592 | 603 | 573 | 589 | 61,600 |
| 2024/04/16 | 579 | 610 | 576 | 587 | 161,700 |
| 2024/04/15 | 583 | 583 | 583 | 583 | 129,000 |
| 2024/04/12 | 738 | 740 | 673 | 683 | 250,100 |
| 2024/04/11 | 711 | 730 | 711 | 728 | 26,800 |
| 2024/04/10 | 728 | 731 | 722 | 724 | 24,200 |
| 2024/04/09 | 727 | 733 | 725 | 727 | 18,700 |
| 2024/04/08 | 713 | 726 | 713 | 720 | 28,900 |
| 2024/04/05 | 701 | 705 | 691 | 704 | 28,600 |
| 2024/04/04 | 722 | 723 | 711 | 712 | 25,700 |
| 2024/04/03 | 712 | 724 | 711 | 722 | 24,000 |
| 2024/04/02 | 734 | 738 | 720 | 720 | 19,700 |
| 2024/04/01 | 754 | 754 | 726 | 728 | 40,700 |
| 2024/03/29 | 736 | 748 | 730 | 747 | 34,600 |
| 2024/03/28 | 723 | 738 | 723 | 730 | 17,000 |
| 2024/03/27 | 730 | 737 | 723 | 723 | 38,100 |
| 2024/03/26 | 727 | 734 | 719 | 725 | 47,100 |
| 2024/03/25 | 712 | 726 | 711 | 722 | 43,400 |
| 2024/03/22 | 705 | 709 | 701 | 709 | 18,900 |
| 2024/03/21 | 714 | 715 | 703 | 707 | 41,700 |
| 2024/03/19 | 703 | 719 | 701 | 718 | 31,000 |
| 2024/03/18 | 690 | 703 | 688 | 697 | 38,400 |
| 2024/03/15 | 684 | 687 | 678 | 684 | 12,200 |
| 2024/03/14 | 679 | 688 | 672 | 688 | 13,400 |
| 2024/03/13 | 684 | 684 | 671 | 675 | 10,700 |
| 2024/03/12 | 679 | 683 | 668 | 682 | 21,700 |
| 2024/03/11 | 687 | 687 | 668 | 675 | 25,000 |
| 2024/03/08 | 681 | 689 | 675 | 680 | 18,900 |
| 2024/03/07 | 690 | 693 | 680 | 680 | 13,400 |
| 2024/03/06 | 684 | 698 | 681 | 687 | 17,300 |
| 2024/03/05 | 679 | 691 | 676 | 684 | 21,100 |
| 2024/03/04 | 696 | 696 | 677 | 679 | 36,400 |
| 2024/03/01 | 701 | 703 | 686 | 692 | 24,600 |
| 2024/02/29 | 706 | 706 | 699 | 705 | 28,000 |
| 2024/02/28 | 710 | 725 | 709 | 711 | 36,200 |
| 2024/02/27 | 729 | 729 | 721 | 724 | 36,600 |
| 2024/02/26 | 729 | 733 | 722 | 724 | 35,700 |
| 2024/02/22 | 726 | 733 | 726 | 728 | 16,800 |
| 2024/02/21 | 749 | 749 | 727 | 727 | 46,800 |
| 2024/02/20 | 760 | 766 | 740 | 746 | 29,700 |
| 2024/02/19 | 750 | 762 | 745 | 758 | 17,200 |
| 2024/02/16 | 754 | 762 | 746 | 749 | 26,100 |
| 2024/02/15 | 751 | 770 | 748 | 750 | 50,500 |
| 2024/02/14 | 740 | 745 | 738 | 739 | 20,700 |
| 2024/02/13 | 757 | 757 | 742 | 748 | 27,200 |
| 2024/02/09 | 757 | 757 | 738 | 748 | 42,300 |
| 2024/02/08 | 760 | 775 | 746 | 755 | 62,300 |
| 2024/02/07 | 767 | 767 | 752 | 763 | 29,600 |
| 2024/02/06 | 767 | 773 | 755 | 767 | 48,200 |
| 2024/02/05 | 747 | 773 | 745 | 765 | 76,900 |
| 2024/02/02 | 730 | 761 | 723 | 747 | 80,700 |
| 2024/02/01 | 742 | 743 | 722 | 726 | 33,200 |
| 2024/01/31 | 732 | 742 | 731 | 742 | 20,400 |
| 2024/01/30 | 749 | 749 | 732 | 732 | 59,700 |
| 2024/01/29 | 742 | 754 | 742 | 744 | 32,100 |
| 2024/01/26 | 755 | 755 | 736 | 740 | 49,800 |
| 2024/01/25 | 725 | 746 | 723 | 746 | 101,300 |
| 2024/01/24 | 716 | 717 | 707 | 716 | 28,100 |
| 2024/01/23 | 725 | 730 | 712 | 715 | 37,200 |
| 2024/01/22 | 704 | 725 | 700 | 722 | 68,600 |
| 2024/01/19 | 705 | 709 | 691 | 699 | 43,100 |
| 2024/01/18 | 710 | 718 | 705 | 706 | 47,600 |
| 2024/01/17 | 716 | 730 | 712 | 712 | 69,100 |
| 2024/01/16 | 730 | 738 | 713 | 713 | 44,800 |
| 2024/01/15 | 739 | 745 | 718 | 725 | 84,200 |
| 2024/01/12 | 717 | 758 | 711 | 739 | 246,500 |
| 2024/01/11 | 750 | 750 | 701 | 715 | 341,500 |
| 2024/01/10 | 743 | 750 | 727 | 747 | 186,900 |
| 2024/01/09 | 715 | 735 | 712 | 734 | 137,400 |
| 2024/01/05 | 699 | 700 | 688 | 699 | 71,000 |
| 2024/01/04 | 710 | 710 | 687 | 702 | 51,400 |