シー・ヴイ・エス・ベイエリア
2687スタンダード/サービス業/CVS Bay Area Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 485.0 | 492.0 | 485.0 | 491.0 | -2.0 | -0.41% | 5,800 |
| 2026-03-12 | 495.0 | 495.0 | 488.0 | 493.0 | -2.0 | -0.40% | 2,100 |
| 2026-03-11 | 498.0 | 498.0 | 495.0 | 495.0 | -3.0 | -0.60% | 1,700 |
| 2026-03-10 | 487.0 | 498.0 | 487.0 | 498.0 | +13.0 | +2.68% | 3,300 |
| 2026-03-09 | 488.0 | 492.0 | 479.0 | 485.0 | -15.0 | -3.00% | 13,700 |
| 2026-03-06 | 491.0 | 500.0 | 491.0 | 500.0 | +6.0 | +1.21% | 1,700 |
| 2026-03-05 | 486.0 | 500.0 | 486.0 | 494.0 | +16.0 | +3.35% | 8,700 |
| 2026-03-04 | 488.0 | 488.0 | 478.0 | 478.0 | -15.0 | -3.04% | 17,200 |
| 2026-03-03 | 498.0 | 501.0 | 493.0 | 493.0 | -10.0 | -1.99% | 7,200 |
| 2026-03-02 | 506.0 | 506.0 | 500.0 | 503.0 | -4.0 | -0.79% | 11,100 |
| 2026-02-27 | 507.0 | 510.0 | 506.0 | 507.0 | -6.0 | -1.17% | 14,800 |
| 2026-02-26 | 524.0 | 524.0 | 508.0 | 513.0 | -11.0 | -2.10% | 72,800 |
| 2026-02-25 | 519.0 | 532.0 | 518.0 | 524.0 | +1.0 | +0.19% | 42,800 |
| 2026-02-24 | 523.0 | 528.0 | 521.0 | 523.0 | 0.0 | 0.00% | 11,900 |
| 2026-02-20 | 529.0 | 529.0 | 520.0 | 523.0 | -3.0 | -0.57% | 7,700 |
| 2026-02-19 | 526.0 | 527.0 | 524.0 | 526.0 | +2.0 | +0.38% | 4,100 |
| 2026-02-18 | 523.0 | 526.0 | 522.0 | 524.0 | -2.0 | -0.38% | 5,000 |
| 2026-02-17 | 528.0 | 529.0 | 522.0 | 526.0 | -2.0 | -0.38% | 4,900 |
| 2026-02-16 | 532.0 | 532.0 | 528.0 | 528.0 | +2.0 | +0.38% | 7,600 |
| 2026-02-13 | 524.0 | 529.0 | 520.0 | 526.0 | +6.0 | +1.15% | 13,000 |
| 2026-02-12 | 522.0 | 522.0 | 519.0 | 520.0 | +3.0 | +0.58% | 11,300 |
| 2026-02-10 | 515.0 | 519.0 | 514.0 | 517.0 | +3.0 | +0.58% | 7,200 |
| 2026-02-09 | 515.0 | 515.0 | 511.0 | 514.0 | +1.0 | +0.19% | 7,200 |
| 2026-02-06 | 512.0 | 513.0 | 512.0 | 513.0 | +3.0 | +0.59% | 1,200 |
| 2026-02-05 | 510.0 | 513.0 | 510.0 | 510.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-04 | 506.0 | 510.0 | 505.0 | 510.0 | +4.0 | +0.79% | 4,300 |
| 2026-02-03 | 501.0 | 512.0 | 501.0 | 506.0 | -4.0 | -0.78% | 16,900 |
| 2026-02-02 | 515.0 | 520.0 | 510.0 | 510.0 | -8.0 | -1.54% | 11,600 |
| 2026-01-30 | 517.0 | 519.0 | 510.0 | 518.0 | +2.0 | +0.39% | 9,700 |
| 2026-01-29 | 517.0 | 518.0 | 516.0 | 516.0 | -1.0 | -0.19% | 3,700 |
| 2026-01-28 | 522.0 | 522.0 | 517.0 | 517.0 | -5.0 | -0.96% | 3,400 |
| 2026-01-27 | 522.0 | 522.0 | 518.0 | 522.0 | +3.0 | +0.58% | 8,100 |
| 2026-01-26 | 519.0 | 524.0 | 518.0 | 519.0 | -2.0 | -0.38% | 2,700 |
| 2026-01-23 | 519.0 | 523.0 | 519.0 | 521.0 | +2.0 | +0.39% | 1,600 |
| 2026-01-22 | 516.0 | 524.0 | 516.0 | 519.0 | +3.0 | +0.58% | 1,600 |
| 2026-01-21 | 521.0 | 521.0 | 515.0 | 516.0 | -3.0 | -0.58% | 6,200 |
| 2026-01-20 | 523.0 | 527.0 | 517.0 | 519.0 | -4.0 | -0.76% | 28,300 |
| 2026-01-19 | 524.0 | 526.0 | 522.0 | 523.0 | -1.0 | -0.19% | 4,800 |
| 2026-01-16 | 523.0 | 524.0 | 513.0 | 524.0 | +5.0 | +0.96% | 6,800 |
| 2026-01-15 | 514.0 | 519.0 | 513.0 | 519.0 | +5.0 | +0.97% | 6,300 |
| 2026-01-14 | 516.0 | 516.0 | 513.0 | 514.0 | -1.0 | -0.19% | 5,800 |
| 2026-01-13 | 515.0 | 523.0 | 515.0 | 515.0 | -1.0 | -0.19% | 8,900 |
| 2026-01-09 | 514.0 | 524.0 | 514.0 | 516.0 | -2.0 | -0.39% | 10,600 |
| 2026-01-08 | 527.0 | 527.0 | 513.0 | 518.0 | -9.0 | -1.71% | 7,600 |
| 2026-01-07 | 525.0 | 527.0 | 515.0 | 527.0 | 0.0 | 0.00% | 6,700 |
| 2026-01-06 | 512.0 | 529.0 | 512.0 | 527.0 | +19.0 | +3.74% | 10,900 |
| 2026-01-05 | 510.0 | 511.0 | 507.0 | 508.0 | +2.0 | +0.40% | 7,800 |
| 2025-12-30 | 499.0 | 506.0 | 499.0 | 506.0 | +5.0 | +1.00% | 7,900 |
| 2025-12-29 | 485.0 | 503.0 | 485.0 | 501.0 | +17.0 | +3.51% | 46,700 |
| 2025-12-26 | 484.0 | 492.0 | 484.0 | 484.0 | -1.0 | -0.21% | 26,600 |
| 2025-12-25 | 484.0 | 486.0 | 483.0 | 485.0 | +2.0 | +0.41% | 11,900 |
| 2025-12-24 | 484.0 | 487.0 | 480.0 | 483.0 | -3.0 | -0.62% | 24,600 |
| 2025-12-23 | 490.0 | 490.0 | 484.0 | 486.0 | -7.0 | -1.42% | 23,700 |
| 2025-12-22 | 503.0 | 504.0 | 487.0 | 493.0 | -7.0 | -1.40% | 39,400 |
| 2025-12-19 | 511.0 | 513.0 | 496.0 | 500.0 | -11.0 | -2.15% | 28,500 |
| 2025-12-18 | 511.0 | 514.0 | 511.0 | 511.0 | -3.0 | -0.58% | 8,400 |
| 2025-12-17 | 515.0 | 516.0 | 512.0 | 514.0 | -1.0 | -0.19% | 7,000 |
| 2025-12-16 | 513.0 | 518.0 | 513.0 | 515.0 | +2.0 | +0.39% | 9,000 |
| 2025-12-15 | 513.0 | 513.0 | 505.0 | 513.0 | +2.0 | +0.39% | 11,300 |
| 2025-12-12 | 511.0 | 515.0 | 511.0 | 511.0 | +2.0 | +0.39% | 8,200 |
| 2025-12-11 | 513.0 | 513.0 | 509.0 | 509.0 | -3.0 | -0.59% | 7,600 |
| 2025-12-10 | 511.0 | 513.0 | 511.0 | 512.0 | +2.0 | +0.39% | 2,800 |
| 2025-12-09 | 511.0 | 514.0 | 510.0 | 510.0 | -4.0 | -0.78% | 5,100 |
| 2025-12-08 | 514.0 | 514.0 | 505.0 | 514.0 | -3.0 | -0.58% | 17,600 |
| 2025-12-05 | 520.0 | 520.0 | 517.0 | 517.0 | -7.0 | -1.34% | 5,900 |
| 2025-12-04 | 525.0 | 525.0 | 519.0 | 524.0 | +1.0 | +0.19% | 5,600 |
| 2025-12-03 | 523.0 | 527.0 | 520.0 | 523.0 | 0.0 | 0.00% | 11,000 |
| 2025-12-02 | 526.0 | 527.0 | 523.0 | 523.0 | -2.0 | -0.38% | 1,500 |
| 2025-12-01 | 528.0 | 528.0 | 523.0 | 525.0 | -1.0 | -0.19% | 3,200 |
| 2025-11-28 | 520.0 | 526.0 | 520.0 | 526.0 | +2.0 | +0.38% | 8,200 |
| 2025-11-27 | 523.0 | 524.0 | 520.0 | 524.0 | +1.0 | +0.19% | 3,200 |
| 2025-11-26 | 520.0 | 524.0 | 520.0 | 523.0 | +3.0 | +0.58% | 4,000 |
| 2025-11-25 | 525.0 | 527.0 | 520.0 | 520.0 | -4.0 | -0.76% | 14,400 |
| 2025-11-21 | 529.0 | 535.0 | 524.0 | 524.0 | -5.0 | -0.95% | 5,900 |
| 2025-11-20 | 534.0 | 534.0 | 529.0 | 529.0 | -5.0 | -0.94% | 3,100 |
| 2025-11-19 | 536.0 | 539.0 | 531.0 | 534.0 | -2.0 | -0.37% | 6,600 |
| 2025-11-18 | 545.0 | 545.0 | 535.0 | 536.0 | -10.0 | -1.83% | 2,700 |
| 2025-11-17 | 547.0 | 547.0 | 546.0 | 546.0 | -1.0 | -0.18% | 1,100 |
| 2025-11-14 | 549.0 | 549.0 | 545.0 | 547.0 | +2.0 | +0.37% | 2,300 |
| 2025-11-13 | 551.0 | 551.0 | 545.0 | 545.0 | -5.0 | -0.91% | 4,200 |
| 2025-11-12 | 551.0 | 551.0 | 544.0 | 550.0 | +3.0 | +0.55% | 7,000 |
| 2025-11-11 | 546.0 | 555.0 | 546.0 | 547.0 | +2.0 | +0.37% | 3,100 |
| 2025-11-10 | 554.0 | 554.0 | 545.0 | 545.0 | -9.0 | -1.62% | 4,100 |
| 2025-11-07 | 559.0 | 559.0 | 550.0 | 554.0 | -7.0 | -1.25% | 2,900 |
| 2025-11-06 | 555.0 | 561.0 | 550.0 | 561.0 | +7.0 | +1.26% | 2,200 |
| 2025-11-05 | 558.0 | 558.0 | 550.0 | 554.0 | -5.0 | -0.89% | 5,500 |
| 2025-11-04 | 560.0 | 560.0 | 559.0 | 559.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-31 | 563.0 | 563.0 | 558.0 | 559.0 | -8.0 | -1.41% | 2,900 |
| 2025-10-30 | 557.0 | 567.0 | 557.0 | 567.0 | +12.0 | +2.16% | 9,900 |
| 2025-10-29 | 555.0 | 557.0 | 555.0 | 555.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-28 | 559.0 | 560.0 | 555.0 | 555.0 | -5.0 | -0.89% | 4,700 |
| 2025-10-27 | 563.0 | 563.0 | 560.0 | 560.0 | -1.0 | -0.18% | 6,900 |
| 2025-10-24 | 560.0 | 561.0 | 560.0 | 561.0 | +1.0 | +0.18% | 1,500 |
| 2025-10-23 | 557.0 | 560.0 | 554.0 | 560.0 | +6.0 | +1.08% | 5,600 |
| 2025-10-22 | 547.0 | 555.0 | 547.0 | 554.0 | +6.0 | +1.09% | 3,600 |
| 2025-10-21 | 550.0 | 551.0 | 546.0 | 548.0 | -2.0 | -0.36% | 2,600 |
| 2025-10-20 | 549.0 | 552.0 | 548.0 | 550.0 | +2.0 | +0.36% | 4,800 |
| 2025-10-17 | 556.0 | 556.0 | 545.0 | 548.0 | -8.0 | -1.44% | 15,300 |
| 2025-10-16 | 557.0 | 561.0 | 556.0 | 556.0 | -6.0 | -1.07% | 4,200 |
| 2025-10-15 | 554.0 | 563.0 | 554.0 | 562.0 | +4.0 | +0.72% | 10,800 |
| 2025-10-14 | 556.0 | 570.0 | 552.0 | 558.0 | -38.0 | -6.38% | 54,000 |
| 2025-10-10 | 599.0 | 602.0 | 591.0 | 596.0 | 0.0 | 0.00% | 12,800 |
| 2025-10-09 | 599.0 | 600.0 | 596.0 | 596.0 | -2.0 | -0.33% | 3,000 |
| 2025-10-08 | 598.0 | 602.0 | 590.0 | 598.0 | -1.0 | -0.17% | 7,500 |
| 2025-10-07 | 597.0 | 600.0 | 595.0 | 599.0 | +2.0 | +0.34% | 3,300 |
| 2025-10-06 | 598.0 | 600.0 | 597.0 | 597.0 | -3.0 | -0.50% | 6,800 |
| 2025-10-03 | 592.0 | 600.0 | 592.0 | 600.0 | +2.0 | +0.33% | 4,500 |
| 2025-10-02 | 597.0 | 598.0 | 590.0 | 598.0 | 0.0 | 0.00% | 8,700 |
| 2025-10-01 | 600.0 | 600.0 | 597.0 | 598.0 | -1.0 | -0.17% | 4,200 |
| 2025-09-30 | 603.0 | 603.0 | 599.0 | 599.0 | -3.0 | -0.50% | 6,800 |
| 2025-09-29 | 602.0 | 602.0 | 601.0 | 602.0 | +1.0 | +0.17% | 2,900 |
| 2025-09-26 | 602.0 | 603.0 | 601.0 | 601.0 | +1.0 | +0.17% | 4,500 |
| 2025-09-25 | 600.0 | 603.0 | 586.0 | 600.0 | 0.0 | 0.00% | 27,700 |
| 2025-09-24 | 600.0 | 601.0 | 598.0 | 600.0 | -3.0 | -0.50% | 8,900 |
| 2025-09-22 | 600.0 | 603.0 | 599.0 | 603.0 | +3.0 | +0.50% | 5,700 |
| 2025-09-19 | 600.0 | 602.0 | 599.0 | 600.0 | 0.0 | 0.00% | 9,800 |
| 2025-09-18 | 600.0 | 602.0 | 600.0 | 600.0 | -2.0 | -0.33% | 4,100 |
| 2025-09-17 | 602.0 | 603.0 | 599.0 | 602.0 | 0.0 | 0.00% | 62,000 |
| 2025-09-16 | 601.0 | 602.0 | 598.0 | 602.0 | +1.0 | +0.17% | 5,400 |
| 2025-09-12 | 599.0 | 601.0 | 598.0 | 601.0 | — | — | 5,700 |
直近120営業日分を表示