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

ＳＢＩグローバルアセットマネジメント(4765)の株価時系列情報

ＳＢＩグローバルアセットマネジメント(4765)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
2002/12/30 100,006 101,002 100,006 101,002 9
2002/12/27 101,998 104,998 100,006 101,002 10
2002/12/26 100,006 100,006 100,006 100,006 3
2002/12/25 110,003 110,003 110,003 110,003 3
2002/12/24 100,006 100,006 100,006 100,006 15
2002/12/20 100,006 101,002 100,006 101,002 13
2002/12/19 101,002 107,999 101,002 107,999 12
2002/12/18 104,998 110,003 104,998 110,003 9
2002/12/17 114,995 117,000 111,995 111,995 21
2002/12/16 116,004 116,004 116,004 116,004 12
2002/12/13 108,995 108,995 108,995 108,995 1
2002/12/12 101,002 101,998 101,002 101,998 2
2002/12/11 110,003 110,003 101,998 101,998 6
2002/12/10 110,003 110,003 110,003 110,003 1
2002/12/09 110,003 110,003 110,003 110,003 4
2002/12/06 113,003 113,999 107,003 107,003 12
2002/12/05 117,000 117,000 111,995 113,003 5
2002/12/04 122,004 122,004 113,999 114,995 11
2002/12/03 114,995 128,005 114,995 125,004 62
2002/12/02 110,003 114,995 105,995 114,995 48
2002/11/29 113,999 114,995 105,995 110,999 32
2002/11/28 114,995 123,000 113,003 113,999 47
2002/11/27 97,006 102,994 92,997 102,994 34
2002/11/26 92,001 96,106 91,005 91,005 28
2002/11/25 85,101 92,001 85,101 92,001 23
2002/11/22 83,000 88,005 80,000 82,004 28
2002/11/21 86,001 86,001 82,004 82,004 6
2002/11/20 82,004 83,000 80,996 83,000 23
2002/11/19 79,004 83,000 79,004 83,000 20
2002/11/18 83,000 83,000 80,000 80,000 15
2002/11/15 88,005 88,005 80,996 80,996 20
2002/11/14 89,001 89,001 88,005 88,005 16
2002/11/13 92,001 92,001 89,001 89,997 9
2002/11/12 95,001 95,001 92,505 92,505 4
2002/11/11 98,506 98,506 95,001 95,001 16
2002/11/07 100,006 104,998 98,998 104,998 7
2002/11/06 102,994 102,994 98,998 98,998 7
2002/11/05 98,998 101,002 98,998 101,002 10
2002/11/01 100,006 100,006 98,998 100,006 12
2002/10/31 100,006 100,006 100,006 100,006 6
2002/10/30 104,998 105,995 100,006 105,995 19
2002/10/28 104,998 104,998 102,994 102,994 4
2002/10/25 105,995 107,999 104,998 107,003 15
2002/10/24 114,995 114,995 114,995 114,995 1
2002/10/23 114,995 114,995 114,995 114,995 1
2002/10/22 117,996 117,996 117,996 117,996 2
2002/10/21 123,996 123,996 116,004 117,996 7
2002/10/18 123,000 123,996 116,004 122,004 9
2002/10/17 120,000 120,000 107,999 107,999 66
2002/10/16 129,997 129,997 117,996 122,004 12
2002/10/15 107,003 117,996 107,003 117,996 57
2002/10/11 89,001 100,006 89,001 100,006 18
2002/10/10 95,001 95,001 89,001 89,997 12
2002/10/09 107,003 107,003 98,998 98,998 13
2002/10/08 110,003 110,003 104,998 104,998 2
2002/10/07 111,995 111,995 105,995 111,995 15
2002/10/04 114,995 114,995 110,999 114,995 8
2002/10/03 116,004 116,004 111,995 111,995 6
2002/10/02 119,004 119,004 119,004 119,004 2
2002/10/01 113,999 116,004 113,999 114,995 12
2002/09/30 116,004 116,004 110,999 111,995 13
2002/09/27 110,999 114,995 110,999 111,995 9
2002/09/26 110,003 110,999 110,003 110,999 7
2002/09/25 110,999 110,999 110,003 110,003 6
2002/09/24 113,999 113,999 110,999 111,995 16
2002/09/19 123,000 125,004 123,000 125,004 7
2002/09/18 123,000 123,000 123,000 123,000 3
2002/09/17 125,004 125,004 123,000 123,996 7
2002/09/13 116,004 117,000 116,004 117,000 2
2002/09/12 117,996 117,996 113,999 113,999 19
2002/09/11 123,000 123,000 122,004 122,004 22
2002/09/10 129,001 129,001 120,996 126,001 30
2002/09/09 123,000 129,997 123,000 129,997 12
2002/09/06 128,005 128,005 120,000 120,000 15
2002/09/05 114,995 128,005 111,995 128,005 33
2002/09/04 132,997 135,001 120,000 125,004 41
2002/09/03 141,002 144,998 135,001 135,001 25
2002/09/02 144,998 144,998 144,998 144,998 5
2002/08/30 142,994 144,998 141,998 144,998 16
2002/08/28 162,004 162,004 154,995 154,995 15
2002/08/27 169,997 169,997 160,000 160,000 12
2002/08/26 150,003 175,001 150,003 165,004 15
2002/08/23 141,998 150,003 141,998 150,003 27
2002/08/22 141,002 144,998 140,006 144,998 17
2002/08/21 148,995 148,995 147,999 147,999 6
2002/08/20 150,003 150,003 150,003 150,003 2
2002/08/19 148,995 148,995 144,998 148,995 15
2002/08/16 151,995 153,003 150,003 151,995 17
2002/08/15 151,995 159,004 150,003 150,003 25
2002/08/14 162,004 162,004 150,999 153,003 15
2002/08/13 165,004 165,004 165,004 165,004 2
2002/08/12 166,001 166,997 165,004 166,001 20
2002/08/09 168,005 169,997 168,005 169,001 14
2002/08/08 166,997 168,005 165,004 168,005 26
2002/08/07 172,001 172,997 166,997 168,005 22
2002/08/06 172,997 175,001 169,997 169,997 20
2002/08/05 188,995 188,995 175,001 175,001 20
2002/08/02 190,999 193,999 190,999 193,999 4
2002/08/01 194,995 196,004 194,995 196,004 2
2002/07/30 194,995 197,996 194,995 194,995 15
2002/07/29 199,004 199,004 190,003 193,003 17
2002/07/26 200,000 200,996 200,000 200,996 11
2002/07/25 206,997 206,997 200,996 200,996 9
2002/07/24 209,997 209,997 206,997 206,997 11
2002/07/23 205,004 217,006 205,004 215,001 16
2002/07/22 230,003 230,003 215,001 217,006 11
2002/07/19 233,999 233,999 233,003 233,003 4
2002/07/18 240,000 249,997 240,000 240,000 42
2002/07/17 236,004 236,004 234,995 234,995 4
2002/07/16 240,000 240,000 240,000 240,000 5
2002/07/15 240,996 240,996 240,996 240,996 1
2002/07/11 234,995 243,000 234,995 243,000 4
2002/07/10 221,002 240,996 221,002 240,996 3
2002/07/09 249,997 252,997 249,997 252,997 3
2002/07/08 255,001 255,001 249,997 249,997 5
2002/07/05 242,004 248,005 240,996 248,005 5
2002/07/04 240,000 245,004 240,000 245,004 11
2002/07/03 240,000 240,000 240,000 240,000 2
2002/07/02 233,999 239,004 233,999 239,004 6
2002/07/01 233,999 233,999 233,999 233,999 1
2002/06/28 233,999 243,000 230,003 230,003 5
2002/06/27 220,006 224,998 220,006 224,998 5
2002/06/26 230,999 230,999 220,006 220,006 13
2002/06/25 240,000 240,000 230,999 230,999 14
2002/06/24 249,001 249,001 246,001 246,001 5
2002/06/21 246,001 249,997 246,001 249,997 6
2002/06/19 249,997 252,997 246,001 248,005 11
2002/06/18 252,001 252,001 249,997 249,997 9
2002/06/17 254,005 255,998 254,005 255,998 6
2002/06/14 255,001 255,001 255,001 255,001 4
2002/06/13 255,001 255,001 255,001 255,001 4
2002/06/12 258,002 267,999 258,002 264,998 4
2002/06/11 252,997 258,002 252,997 258,002 10
2002/06/10 249,997 252,997 249,997 252,997 7
2002/06/07 258,002 260,006 255,001 258,002 18
2002/06/06 267,003 268,995 260,006 261,002 16
2002/06/05 270,003 270,003 265,995 265,995 16
2002/06/04 274,995 274,995 270,003 270,003 11
2002/06/03 276,004 276,004 274,995 274,995 12
2002/05/31 274,995 276,004 274,995 276,004 4
2002/05/30 277,996 282,004 274,995 274,995 25
2002/05/29 285,004 285,004 277,996 280,000 15
2002/05/28 280,000 283,000 280,000 283,000 4
2002/05/27 280,996 280,996 280,000 280,996 6
2002/05/24 280,996 285,004 280,996 280,996 6
2002/05/23 279,004 280,000 277,996 279,004 13
2002/05/22 279,004 283,996 277,996 277,996 12
2002/05/21 285,004 285,004 279,004 279,004 14
2002/05/20 285,004 285,004 280,000 280,000 9
2002/05/17 283,000 285,004 283,000 285,004 6
2002/05/16 289,997 289,997 280,996 283,000 8
2002/05/15 280,000 280,996 280,000 280,996 7
2002/05/14 285,004 285,004 282,004 283,000 8
2002/05/13 289,997 289,997 285,004 285,004 12
2002/05/10 295,001 295,001 289,997 289,997 4
2002/05/09 294,005 294,005 289,997 289,997 4
2002/05/08 289,997 292,001 289,997 292,001 5
2002/05/07 289,997 295,001 289,997 295,001 4
2002/05/02 291,005 295,001 291,005 295,001 3
2002/05/01 291,005 291,005 289,997 291,005 9
2002/04/30 298,002 298,002 289,997 295,001 7
2002/04/26 300,006 300,006 298,002 298,002 2
2002/04/25 297,006 304,998 292,997 304,998 8
2002/04/24 292,997 294,005 291,005 291,005 8
2002/04/23 292,997 292,997 292,997 292,997 22
2002/04/22 300,006 300,006 289,997 292,001 18
2002/04/19 297,006 297,006 295,001 295,001 6
2002/04/18 292,997 294,005 292,997 292,997 5
2002/04/17 298,002 298,002 292,001 292,001 11
2002/04/16 301,998 307,999 298,002 298,002 18
2002/04/15 298,002 300,006 292,997 300,006 6
2002/04/12 295,001 295,001 289,997 292,997 11
2002/04/11 300,006 300,006 297,006 297,006 9
2002/04/10 317,996 317,996 298,002 298,002 7
2002/04/09 301,998 301,998 301,998 301,998 1
2002/04/08 308,995 308,995 300,006 301,002 6
2002/04/05 298,002 304,998 298,002 304,998 3
2002/04/04 295,998 298,002 295,998 297,006 16
2002/04/03 298,998 298,998 295,998 295,998 10
2002/04/02 300,006 300,006 295,998 298,998 18
2002/04/01 300,006 301,002 298,998 298,998 15
2002/03/29 301,998 320,000 301,998 301,998 14
2002/03/28 300,006 300,006 300,006 300,006 21
2002/03/27 308,995 308,995 301,998 301,998 6
2002/03/26 307,003 307,003 307,003 307,003 3
2002/03/25 317,996 317,996 304,998 305,995 14
2002/03/22 322,004 322,004 314,995 314,995 4
2002/03/20 322,004 323,000 320,000 322,004 18
2002/03/19 323,000 323,996 322,004 322,004 9
2002/03/18 328,005 328,005 322,004 322,004 13
2002/03/15 323,000 325,004 323,000 323,996 3
2002/03/14 320,000 325,004 320,000 323,996 6
2002/03/13 329,997 329,997 320,996 329,997 15
2002/03/12 360,000 365,004 350,003 350,003 25
2002/03/11 338,998 360,000 338,998 360,000 59
2002/03/08 302,994 320,000 302,994 310,003 49
2002/03/07 320,000 320,000 310,003 310,003 12
2002/03/06 320,000 320,000 320,000 320,000 2
2002/03/05 337,006 338,998 320,000 320,000 12
2002/03/04 301,002 317,000 300,006 317,000 8
2002/03/01 298,998 298,998 298,998 298,998 1
2002/02/28 294,005 294,005 294,005 294,005 1
2002/02/27 289,997 298,998 289,997 298,998 13
2002/02/26 300,006 300,006 295,001 295,001 4
2002/02/25 300,006 300,006 291,005 298,998 11
2002/02/22 286,001 297,006 285,004 285,004 8
2002/02/21 297,006 300,006 285,004 285,004 14
2002/02/20 286,997 297,006 286,997 297,006 8
2002/02/19 310,003 310,003 280,996 280,996 26
2002/02/18 311,995 311,995 310,999 311,995 5
2002/02/15 325,004 325,004 310,003 311,995 9
2002/02/14 310,003 311,995 310,003 310,999 5
2002/02/13 326,997 329,997 311,995 329,997 12
2002/02/12 320,996 320,996 307,003 307,003 6
2002/02/08 304,998 320,000 301,998 305,995 13
2002/02/07 335,001 335,001 316,004 316,004 4
2002/02/06 310,003 320,000 300,006 320,000 10
2002/02/05 307,003 310,999 304,998 304,998 12
2002/02/04 335,001 335,001 320,000 320,000 14
2002/02/01 329,997 329,997 320,000 320,000 14
2002/01/31 325,004 338,002 325,004 328,005 9
2002/01/30 329,997 338,998 320,000 320,996 20
2002/01/29 354,995 354,995 335,001 340,006 28
2002/01/28 357,000 369,001 353,003 360,000 27
2002/01/25 354,995 360,000 350,999 350,999 15
2002/01/24 369,001 369,001 340,006 344,998 29
2002/01/23 366,001 380,006 365,004 380,006 8
2002/01/22 420,006 425,995 366,001 366,001 153
2002/01/21 409,997 415,998 409,997 415,998 203
2002/01/18 366,001 366,001 360,000 360,000 81
2002/01/17 335,001 335,001 310,003 310,003 8
2002/01/16 338,002 338,002 329,997 338,002 10
2002/01/15 347,999 347,999 332,001 341,002 8
2002/01/11 329,997 347,999 329,997 347,999 8
2002/01/10 332,997 334,005 320,000 320,000 18
2002/01/09 340,006 340,006 329,997 332,001 12
2002/01/08 350,003 350,003 340,006 340,006 27
2002/01/07 338,002 348,995 335,001 348,995 8
2002/01/04 331,005 331,005 326,001 329,997 3

このページの先頭へ