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
2004/12/30 156,004 162,004 153,003 162,004 30
2004/12/29 153,003 157,000 153,003 157,000 86
2004/12/28 147,999 150,999 147,999 150,999 22
2004/12/27 145,995 156,004 145,995 147,003 42
2004/12/24 147,999 147,999 144,998 147,999 83
2004/12/22 150,003 150,999 144,998 147,003 83
2004/12/21 147,999 150,003 144,998 150,003 68
2004/12/20 147,999 150,999 144,998 144,998 50
2004/12/17 147,999 150,003 147,003 147,999 30
2004/12/16 147,003 150,003 145,995 150,003 38
2004/12/15 153,999 154,995 147,999 148,995 35
2004/12/14 148,995 148,995 141,002 148,995 114
2004/12/13 160,996 160,996 150,003 153,999 71
2004/12/10 162,004 163,996 160,996 160,996 50
2004/12/09 163,996 163,996 160,996 160,996 34
2004/12/08 163,000 166,997 160,996 165,004 127
2004/12/07 169,001 169,001 163,000 163,996 50
2004/12/06 163,000 163,996 162,004 163,000 22
2004/12/03 163,000 166,997 163,000 163,996 24
2004/12/02 166,001 169,001 163,996 165,004 35
2004/12/01 169,001 169,997 163,996 163,996 68
2004/11/30 171,005 172,001 169,997 171,005 82
2004/11/29 174,005 175,001 171,005 171,005 48
2004/11/26 169,001 172,001 169,001 171,005 31
2004/11/25 175,998 175,998 168,005 169,997 91
2004/11/24 169,001 172,001 168,005 169,997 166
2004/11/22 166,001 168,005 165,004 166,997 112
2004/11/19 166,001 169,001 165,004 166,001 113
2004/11/18 171,005 172,001 163,996 166,001 161
2004/11/17 169,001 171,005 166,997 171,005 85
2004/11/16 180,006 180,006 171,005 172,997 217
2004/11/15 175,998 181,002 172,997 178,998 559
2004/11/12 169,997 169,997 166,997 169,997 134
2004/11/11 166,001 171,005 163,996 165,004 230
2004/11/10 160,000 165,004 160,000 163,996 91
2004/11/09 160,996 160,996 159,004 160,000 40
2004/11/08 163,996 165,004 160,996 160,996 67
2004/11/05 163,996 163,996 160,000 163,996 96
2004/11/04 166,997 168,005 160,000 162,004 105
2004/11/02 160,996 166,001 160,000 166,001 75
2004/11/01 166,997 166,997 160,996 162,004 77
2004/10/29 166,001 166,997 163,000 166,997 75
2004/10/28 168,005 169,001 166,001 166,001 118
2004/10/27 168,005 171,005 166,997 169,001 587
2004/10/26 174,005 181,002 174,005 174,005 72
2004/10/25 178,002 180,006 171,005 171,005 86
2004/10/22 187,999 188,995 182,994 182,994 100
2004/10/21 200,000 203,000 187,999 187,999 92
2004/10/20 209,997 215,998 206,001 209,997 46
2004/10/19 214,005 214,005 212,001 212,997 29
2004/10/18 214,005 214,005 214,005 214,005 1
2004/10/15 211,005 218,998 211,005 218,002 18
2004/10/14 221,998 222,994 221,998 222,994 5
2004/10/13 233,003 233,999 230,003 230,003 18
2004/10/12 248,005 249,001 236,004 240,996 50
2004/10/08 225,995 249,001 225,995 248,005 109
2004/10/07 215,001 230,003 215,001 230,003 73
2004/10/06 217,006 224,998 217,006 222,994 19
2004/10/05 215,998 224,002 215,998 222,994 6
2004/10/04 224,998 224,998 224,002 224,002 7
2004/10/01 218,002 218,998 214,005 218,998 14
2004/09/30 197,000 212,997 197,000 209,997 25
2004/09/29 197,000 200,996 193,999 197,000 39
2004/09/28 203,996 209,001 200,996 200,996 20
2004/09/27 218,998 218,998 209,997 209,997 16
2004/09/24 220,006 220,006 218,002 218,998 26
2004/09/22 221,002 222,994 209,001 218,998 34
2004/09/21 230,003 230,003 220,006 221,002 25
2004/09/17 221,002 231,995 221,002 231,995 42
2004/09/16 230,003 242,004 230,003 237,000 27
2004/09/15 248,005 248,005 242,004 246,001 17
2004/09/14 258,002 258,998 248,005 248,005 33
2004/09/13 255,001 257,006 251,005 255,001 33
2004/09/10 245,004 255,001 243,996 255,001 60
2004/09/09 255,998 255,998 243,000 252,001 77
2004/09/08 227,999 252,997 227,999 252,997 65
2004/09/07 245,004 245,004 230,999 230,999 82
2004/09/06 260,006 260,006 240,996 240,996 116
2004/09/03 243,000 274,995 243,000 255,001 344
2004/09/02 203,000 243,996 203,000 243,996 89
2004/09/01 197,000 203,996 197,000 203,996 41
2004/08/31 196,004 200,000 196,004 197,996 10
2004/08/30 200,996 200,996 197,996 197,996 25
2004/08/27 199,004 200,996 199,004 200,000 9
2004/08/26 205,004 205,004 200,996 203,000 11
2004/08/25 200,000 205,004 199,004 205,004 13
2004/08/24 200,000 205,004 197,000 205,004 29
2004/08/23 197,000 202,004 197,000 199,004 21
2004/08/20 193,003 199,004 190,003 193,999 123
2004/08/19 193,003 205,004 191,995 205,004 38
2004/08/18 200,000 200,000 194,995 194,995 5
2004/08/17 206,001 206,001 205,004 206,001 13
2004/08/16 203,000 203,000 197,996 197,996 14
2004/08/13 205,004 205,004 200,996 205,004 33
2004/08/12 211,005 212,001 203,000 205,004 18
2004/08/11 212,001 214,005 203,996 203,996 37
2004/08/10 190,999 212,001 190,999 209,997 35
2004/08/09 193,999 197,000 184,998 197,000 14
2004/08/06 200,996 200,996 187,999 194,995 61
2004/08/05 206,997 206,997 196,004 205,004 57
2004/08/04 185,995 206,997 172,001 206,997 101
2004/08/03 211,005 215,001 184,998 193,003 88
2004/08/02 224,998 224,998 206,001 206,001 68
2004/07/30 230,003 233,003 225,995 233,003 63
2004/07/29 252,001 252,001 224,998 230,003 106
2004/07/28 249,997 267,999 240,000 254,005 117
2004/07/27 270,999 301,998 246,001 246,001 667
2004/07/26 258,998 262,994 258,998 262,994 101
2004/07/23 225,995 227,003 220,006 222,994 28
2004/07/22 230,003 230,003 224,002 225,995 36
2004/07/21 231,995 231,995 224,002 227,999 14
2004/07/20 221,002 233,003 215,001 233,003 83
2004/07/16 212,997 218,998 209,997 218,998 16
2004/07/15 221,998 221,998 209,997 212,001 14
2004/07/14 237,996 237,996 220,006 220,006 22
2004/07/13 233,999 236,004 231,995 234,995 20
2004/07/12 234,995 239,004 230,999 236,004 20
2004/07/09 220,006 230,003 220,006 230,003 19
2004/07/08 230,003 230,003 217,006 220,006 18
2004/07/07 215,001 230,003 214,005 230,003 34
2004/07/06 242,004 249,001 224,998 224,998 48
2004/07/05 240,996 243,996 237,996 243,000 24
2004/07/02 249,997 249,997 237,996 245,004 92
2004/07/01 255,998 255,998 252,001 252,001 49
2004/06/30 261,002 261,002 251,005 255,998 61
2004/06/29 255,001 257,006 243,000 257,006 95
2004/06/28 246,997 249,997 240,996 249,997 33
2004/06/25 233,999 245,004 233,999 245,004 20
2004/06/24 236,004 236,004 230,003 234,995 9
2004/06/23 233,003 233,003 230,003 233,003 11
2004/06/22 240,000 240,000 230,999 233,003 10
2004/06/21 231,995 237,996 230,003 230,003 25
2004/06/18 239,004 246,997 228,995 230,003 13
2004/06/17 230,999 240,996 222,994 240,996 29
2004/06/16 239,004 239,004 230,003 230,003 19
2004/06/15 231,995 231,995 230,003 231,995 6
2004/06/14 240,000 240,000 240,000 240,000 6
2004/06/11 240,000 240,000 234,995 240,000 6
2004/06/10 234,995 243,000 233,999 240,000 31
2004/06/09 224,998 237,000 218,002 237,000 27
2004/06/08 217,006 221,002 217,006 221,002 7
2004/06/07 215,001 222,994 209,997 222,994 15
2004/06/04 218,998 218,998 218,998 218,998 1
2004/06/03 209,997 211,005 208,005 208,005 11
2004/06/02 224,998 224,998 212,001 212,001 11
2004/06/01 220,006 227,999 218,002 218,002 27
2004/05/31 218,002 220,006 218,002 218,998 10
2004/05/28 215,998 215,998 212,001 212,001 19
2004/05/27 215,998 218,998 214,005 218,998 7
2004/05/26 230,003 233,999 218,002 218,002 9
2004/05/25 221,998 221,998 215,001 220,006 4
2004/05/24 227,999 227,999 221,998 221,998 5
2004/05/21 214,005 220,006 214,005 220,006 9
2004/05/20 212,997 212,997 209,997 209,997 10
2004/05/19 206,997 215,001 200,996 212,001 33
2004/05/18 184,998 200,000 175,001 200,000 17
2004/05/17 203,000 203,000 187,999 187,999 49
2004/05/14 224,998 224,998 212,997 212,997 12
2004/05/13 239,004 239,004 224,002 228,995 16
2004/05/12 215,001 237,996 215,001 236,004 23
2004/05/11 197,996 218,002 197,996 208,005 22
2004/05/10 246,001 246,001 214,005 214,005 28
2004/05/07 246,001 249,001 240,996 249,001 29
2004/05/06 243,996 249,997 243,000 249,001 29
2004/04/30 257,006 258,002 252,001 252,997 27
2004/04/28 249,997 252,997 245,004 252,997 13
2004/04/27 237,996 249,997 237,996 242,004 42
2004/04/26 261,002 261,002 240,996 242,004 80
2004/04/23 270,003 270,003 258,002 260,006 23
2004/04/22 267,999 270,999 264,998 264,998 20
2004/04/21 270,999 279,004 268,995 270,999 57
2004/04/20 277,996 279,004 264,998 274,995 47
2004/04/19 288,005 288,005 270,003 280,000 43
2004/04/16 289,001 295,001 280,996 285,004 66
2004/04/15 295,998 304,998 288,005 289,001 71
2004/04/14 300,006 300,006 295,001 295,998 31
2004/04/13 297,006 310,999 295,001 300,006 132
2004/04/12 265,995 285,004 265,995 285,004 70
2004/04/09 277,000 280,000 270,003 273,999 73
2004/04/08 289,997 289,997 273,003 285,004 56
2004/04/07 285,004 285,004 267,003 283,996 70
2004/04/06 323,996 326,997 270,003 286,997 126
2004/04/05 298,998 326,997 298,998 310,003 224
2004/04/02 289,001 289,001 258,998 286,997 279
2004/04/01 252,997 252,997 249,001 252,997 102
2004/03/31 197,996 220,006 196,004 212,997 74
2004/03/30 197,996 200,000 193,003 200,000 35
2004/03/29 199,004 199,004 191,995 199,004 27
2004/03/26 193,003 200,000 190,003 200,000 17
2004/03/25 199,004 199,004 191,995 191,995 22
2004/03/24 200,000 200,000 197,996 199,004 9
2004/03/23 190,999 203,996 190,999 197,996 16
2004/03/22 200,000 200,000 190,003 194,995 11
2004/03/19 190,003 206,997 185,995 196,004 44
2004/03/18 206,997 209,001 190,999 190,999 44
2004/03/17 190,003 202,004 190,003 202,004 65
2004/03/16 187,003 187,003 180,006 185,995 9
2004/03/15 184,998 188,995 181,998 185,995 28
2004/03/12 184,002 184,002 178,998 182,994 26
2004/03/11 175,998 184,998 175,001 184,002 29
2004/03/10 171,005 180,006 169,997 178,998 31
2004/03/09 172,997 174,005 172,001 172,001 9
2004/03/08 175,998 175,998 171,005 175,001 22
2004/03/05 166,001 172,001 166,001 172,001 24
2004/03/04 160,996 169,001 160,000 165,004 16
2004/03/03 168,005 169,997 165,004 165,004 15
2004/03/02 172,997 172,997 169,001 169,001 11
2004/03/01 163,000 169,997 162,004 169,997 31
2004/02/27 165,004 169,997 160,996 165,004 12
2004/02/26 157,996 160,000 157,000 160,000 6
2004/02/25 160,000 162,004 156,004 156,004 30
2004/02/24 175,001 175,001 165,004 166,001 18
2004/02/23 168,005 174,005 166,997 174,005 26
2004/02/20 165,004 165,004 163,000 165,004 21
2004/02/19 163,000 163,996 163,000 163,000 13
2004/02/18 175,998 175,998 165,004 165,004 13
2004/02/17 165,004 169,997 163,996 169,997 4
2004/02/16 172,997 172,997 166,001 166,001 43
2004/02/13 151,995 163,996 151,995 163,996 27
2004/02/12 160,000 160,000 153,999 154,995 12
2004/02/10 159,004 159,004 154,995 157,996 14
2004/02/09 159,004 160,996 156,004 159,004 21
2004/02/06 157,000 162,004 151,995 162,004 16
2004/02/05 157,000 163,996 154,995 156,004 9
2004/02/04 160,000 163,996 150,003 157,000 12
2004/02/03 162,004 162,004 160,000 162,004 17
2004/02/02 160,996 163,996 160,000 163,000 25
2004/01/30 165,004 169,001 160,996 169,001 24
2004/01/29 175,001 175,001 166,001 166,001 17
2004/01/28 181,998 181,998 171,005 178,002 25
2004/01/27 172,997 187,999 172,997 177,006 36
2004/01/26 172,997 175,998 171,005 174,005 15
2004/01/23 184,002 184,998 180,006 181,998 18
2004/01/22 197,000 197,000 185,995 187,003 19
2004/01/21 200,000 200,000 191,995 193,003 53
2004/01/20 180,006 197,996 178,998 197,996 45
2004/01/19 172,997 178,002 168,005 178,002 24
2004/01/16 165,004 169,997 165,004 168,005 11
2004/01/15 172,997 180,006 169,997 169,997 18
2004/01/14 172,001 172,001 168,005 172,001 15
2004/01/13 174,005 178,998 166,997 172,001 15
2004/01/09 168,005 168,005 165,004 166,997 31
2004/01/08 160,000 169,001 160,000 165,004 39
2004/01/07 150,999 159,004 145,995 159,004 17
2004/01/06 154,995 154,995 147,999 150,003 27
2004/01/05 159,004 160,000 153,999 153,999 11

このページの先頭へ