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
2008/12/30 31,599 32,499 31,599 32,049 7
2008/12/29 33,000 33,000 31,800 32,001 15
2008/12/25 31,200 32,799 31,200 32,001 13
2008/12/24 32,001 32,901 31,899 31,899 43
2008/12/22 32,700 34,350 32,100 33,549 132
2008/12/19 34,200 34,200 32,100 33,501 49
2008/12/18 33,351 33,900 33,351 33,801 30
2008/12/17 33,201 33,300 33,201 33,300 14
2008/12/16 32,499 33,300 32,499 33,099 24
2008/12/15 31,599 32,499 30,600 32,499 53
2008/12/12 31,101 32,001 31,050 32,001 24
2008/12/11 31,851 31,851 30,600 31,200 59
2008/12/10 29,250 31,800 29,250 30,249 33
2008/12/09 30,000 30,099 27,999 29,199 116
2008/12/08 33,099 33,099 30,300 30,351 81
2008/12/05 37,501 37,501 34,200 34,299 88
2008/12/04 38,050 38,500 38,050 38,200 16
2008/12/03 40,801 40,999 37,999 37,999 57
2008/12/02 39,151 39,151 37,000 37,999 10
2008/12/01 40,000 40,000 39,901 40,000 7
2008/11/28 39,199 39,499 39,100 39,499 5
2008/11/27 40,951 40,951 39,199 39,301 22
2008/11/26 39,049 39,100 37,999 38,149 27
2008/11/25 39,949 39,949 38,599 39,799 19
2008/11/21 36,001 39,799 33,000 39,799 74
2008/11/20 38,149 38,149 36,901 37,000 111
2008/11/19 43,000 43,900 39,499 40,849 82
2008/11/18 41,101 43,300 41,101 43,000 54
2008/11/17 40,000 41,899 40,000 41,899 44
2008/11/14 39,349 40,900 39,301 40,501 73
2008/11/13 38,200 39,199 37,999 39,199 30
2008/11/12 37,099 37,801 36,499 37,750 38
2008/11/11 35,701 38,851 35,701 37,000 92
2008/11/10 33,999 37,201 33,999 36,499 132
2008/11/07 33,501 33,651 33,099 33,300 186
2008/11/06 34,851 34,851 33,501 33,549 165
2008/11/05 33,000 35,749 33,000 35,500 123
2008/11/04 32,499 33,501 32,301 33,000 21
2008/10/31 30,000 32,601 30,000 32,499 103
2008/10/30 29,601 30,150 28,800 30,150 131
2008/10/29 28,101 29,619 28,101 29,601 61
2008/10/28 27,999 27,999 26,001 27,999 112
2008/10/27 28,101 28,500 27,999 28,359 154
2008/10/24 29,211 29,301 28,311 28,500 35
2008/10/23 27,999 28,011 25,401 28,011 125
2008/10/22 28,749 28,749 28,401 28,401 5
2008/10/21 29,199 29,949 29,199 29,949 81
2008/10/20 30,000 30,000 28,101 28,320 33
2008/10/17 28,701 29,301 28,101 28,500 90
2008/10/16 28,500 29,001 28,500 29,001 35
2008/10/15 28,500 32,001 28,500 31,101 182
2008/10/14 27,999 29,001 27,999 29,001 67
2008/10/10 26,001 26,001 26,001 26,001 116
2008/10/09 25,719 29,019 24,701 29,001 127
2008/10/08 27,801 28,719 26,010 26,019 95
2008/10/07 23,000 29,001 23,000 29,001 386
2008/10/06 26,601 26,601 26,001 26,001 82
2008/10/03 30,099 30,201 29,601 29,601 53
2008/10/02 31,299 32,400 31,299 31,299 46
2008/10/01 32,001 32,100 31,449 31,449 100
2008/09/30 32,049 33,000 30,501 33,000 32
2008/09/29 33,201 33,900 32,850 32,850 10
2008/09/26 34,401 34,401 33,201 33,201 57
2008/09/25 35,001 35,001 34,899 34,899 3
2008/09/24 35,001 35,001 35,001 35,001 17
2008/09/22 35,001 35,800 34,500 34,500 32
2008/09/19 34,551 35,500 34,500 35,001 17
2008/09/18 35,200 35,200 32,550 34,101 53
2008/09/17 34,050 36,001 34,050 35,851 73
2008/09/16 32,151 34,101 32,151 33,999 159
2008/09/12 36,001 36,049 35,001 36,049 38
2008/09/11 37,000 37,399 36,100 36,100 123
2008/09/10 38,401 38,899 37,000 38,899 24
2008/09/09 39,949 39,949 38,401 38,401 27
2008/09/08 38,650 41,500 38,551 40,051 126
2008/09/05 37,501 39,400 37,000 38,701 74
2008/09/04 38,599 39,499 38,599 39,001 66
2008/09/03 40,051 40,051 38,500 38,500 51
2008/09/02 38,650 40,051 38,350 40,051 75
2008/09/01 37,999 41,401 37,999 39,700 73
2008/08/29 39,700 39,700 39,451 39,451 11
2008/08/28 37,501 40,000 37,501 38,050 49
2008/08/27 37,201 38,299 37,000 38,299 20
2008/08/26 37,000 37,999 36,751 37,999 7
2008/08/25 37,999 38,500 37,051 38,200 48
2008/08/22 35,599 36,049 35,500 36,049 34
2008/08/21 37,501 37,501 37,051 37,051 6
2008/08/20 36,799 37,201 36,799 37,201 16
2008/08/19 37,051 37,051 36,799 36,901 14
2008/08/18 37,549 37,600 37,549 37,600 20
2008/08/15 36,700 37,549 35,800 36,751 54
2008/08/14 37,000 37,099 36,700 37,099 40
2008/08/13 39,001 39,400 37,501 39,001 34
2008/08/12 40,201 40,201 38,800 38,800 34
2008/08/11 40,849 41,299 39,349 40,150 50
2008/08/08 39,100 39,901 38,899 39,301 31
2008/08/07 39,001 40,900 38,500 40,900 40
2008/08/06 37,549 40,000 37,549 40,000 101
2008/08/05 36,001 36,901 35,500 36,001 111
2008/08/04 37,399 37,699 35,899 35,899 196
2008/08/01 39,499 39,499 37,501 38,200 106
2008/07/31 40,051 40,699 40,051 40,099 50
2008/07/30 40,000 41,101 40,000 41,101 167
2008/07/29 43,000 43,000 42,100 42,100 22
2008/07/28 42,199 44,800 42,199 43,051 16
2008/07/25 44,800 45,050 42,601 42,751 25
2008/07/24 44,500 44,899 43,900 44,500 58
2008/07/23 45,101 45,101 43,900 44,500 49
2008/07/22 41,101 41,599 40,600 41,101 83
2008/07/18 46,301 46,301 44,299 44,299 67
2008/07/17 45,299 45,299 42,001 42,301 112
2008/07/16 44,500 44,599 44,350 44,401 15
2008/07/15 45,050 45,299 44,500 45,299 20
2008/07/14 45,401 46,499 45,001 45,050 192
2008/07/11 49,199 49,199 48,599 49,001 10
2008/07/10 50,000 50,000 49,499 49,499 3
2008/07/09 50,201 51,101 50,000 50,000 28
2008/07/08 50,399 50,399 50,000 50,000 5
2008/07/07 52,901 53,201 51,101 51,701 103
2008/07/04 49,901 49,901 48,899 48,899 40
2008/07/03 50,300 50,399 49,901 50,099 32
2008/07/02 51,599 51,599 49,901 49,901 77
2008/07/01 53,000 53,501 52,700 53,000 8
2008/06/30 50,600 53,000 50,600 53,000 17
2008/06/27 53,000 53,000 50,999 51,101 33
2008/06/26 52,901 53,099 52,901 53,099 18
2008/06/25 52,499 52,499 51,500 51,500 9
2008/06/24 53,000 54,599 52,700 52,901 25
2008/06/23 55,001 55,001 52,400 53,099 31
2008/06/20 54,800 55,401 54,500 55,001 22
2008/06/19 59,100 59,100 54,299 54,299 415
2008/06/18 60,099 60,099 59,199 59,199 9
2008/06/17 59,901 60,399 59,901 60,099 43
2008/06/16 59,799 60,399 59,400 59,799 55
2008/06/13 59,100 59,799 55,800 57,501 124
2008/06/12 59,901 60,099 59,499 59,601 70
2008/06/11 62,100 62,100 58,500 60,900 126
2008/06/10 63,900 63,999 62,601 63,501 223
2008/06/09 61,401 62,499 60,000 62,400 79
2008/06/06 60,900 61,899 60,201 61,899 115
2008/06/05 60,000 61,401 60,000 61,401 30
2008/06/04 60,000 60,000 59,799 60,000 18
2008/06/03 60,000 60,699 60,000 60,300 25
2008/06/02 59,499 61,101 59,499 60,501 16
2008/05/30 60,600 60,600 59,499 59,700 10
2008/05/29 59,400 60,801 59,400 60,801 46
2008/05/28 59,499 59,499 59,400 59,400 45
2008/05/27 59,499 59,499 58,599 59,499 30
2008/05/26 60,099 60,099 60,000 60,000 23
2008/05/23 60,099 60,900 60,000 60,600 41
2008/05/22 60,000 60,399 60,000 60,399 28
2008/05/21 60,099 60,300 59,799 60,201 73
2008/05/20 62,700 62,700 60,999 61,899 38
2008/05/19 63,300 63,300 62,400 62,700 34
2008/05/16 60,999 62,799 60,999 62,799 75
2008/05/15 60,801 60,999 60,501 60,999 61
2008/05/14 60,201 60,801 60,099 60,300 32
2008/05/13 60,801 60,900 60,600 60,600 31
2008/05/12 60,000 60,999 59,901 60,900 64
2008/05/09 60,999 61,200 60,201 60,201 35
2008/05/08 60,900 60,999 59,601 60,000 152
2008/05/07 60,201 60,999 60,000 60,501 57
2008/05/02 57,999 60,501 57,999 60,099 61
2008/05/01 57,000 58,500 57,000 57,501 142
2008/04/30 58,800 60,000 57,000 57,099 113
2008/04/28 59,301 59,601 59,001 59,199 63
2008/04/25 61,401 61,500 59,700 60,099 90
2008/04/24 60,501 60,801 60,300 60,801 75
2008/04/23 62,199 63,399 61,101 63,000 44
2008/04/22 61,701 63,900 61,701 63,000 134
2008/04/21 61,701 61,701 61,701 61,701 6
2008/04/18 60,000 61,500 60,000 61,200 52
2008/04/17 60,201 61,899 60,000 60,099 43
2008/04/16 60,999 62,001 60,201 60,300 33
2008/04/15 60,399 60,399 60,399 60,399 1
2008/04/14 60,399 60,900 60,000 60,900 21
2008/04/11 62,301 62,499 60,999 62,400 53
2008/04/10 62,001 62,301 61,599 62,301 24
2008/04/09 62,199 63,999 62,199 63,399 76
2008/04/08 65,001 66,199 62,001 62,199 213
2008/04/07 65,500 65,500 64,101 64,899 24
2008/04/04 63,000 65,299 63,000 64,899 144
2008/04/03 61,299 63,999 61,299 63,999 55
2008/04/02 61,800 65,401 61,800 62,301 302
2008/04/01 58,500 62,901 57,801 62,901 215
2008/03/31 57,999 58,401 57,300 57,900 126
2008/03/28 51,500 55,500 50,999 55,001 152
2008/03/27 54,899 54,899 54,500 54,500 12
2008/03/26 53,999 54,899 53,801 54,899 15
2008/03/25 55,500 55,500 55,001 55,001 80
2008/03/24 55,001 55,200 54,101 55,001 85
2008/03/21 54,701 55,001 54,599 55,001 70
2008/03/19 53,300 55,001 53,300 54,701 62
2008/03/18 51,899 53,201 51,401 53,201 49
2008/03/17 52,901 52,901 52,001 52,199 79
2008/03/14 53,300 54,800 53,201 54,299 67
2008/03/13 55,001 55,299 54,200 54,299 22
2008/03/12 54,500 55,500 54,500 55,500 93
2008/03/11 54,299 54,500 53,000 54,500 47
2008/03/10 54,701 55,299 53,699 54,200 108
2008/03/07 55,299 55,899 54,500 55,899 22
2008/03/06 56,199 56,799 56,199 56,301 27
2008/03/05 56,901 56,901 56,301 56,499 22
2008/03/04 58,500 58,500 56,301 57,099 44
2008/03/03 56,001 57,099 54,500 57,000 77
2008/02/29 55,899 56,100 54,599 55,001 104
2008/02/28 55,500 59,001 55,401 57,300 81
2008/02/27 59,499 59,799 55,800 57,000 306
2008/02/26 55,001 58,200 55,001 58,200 211
2008/02/25 52,901 53,501 52,901 53,201 16
2008/02/22 50,999 51,599 50,999 51,401 22
2008/02/21 51,500 51,500 51,200 51,200 25
2008/02/20 52,199 52,199 51,500 51,500 21
2008/02/19 53,801 53,900 51,599 52,700 22
2008/02/18 53,000 53,900 52,499 53,300 99
2008/02/15 50,600 53,900 50,501 53,900 39
2008/02/14 51,500 52,001 50,600 52,001 16
2008/02/13 50,201 50,600 49,901 50,000 28
2008/02/12 50,300 50,300 50,099 50,099 29
2008/02/08 53,000 53,000 51,299 52,301 8
2008/02/07 50,000 53,000 50,000 52,499 27
2008/02/06 50,099 50,801 50,099 50,801 26
2008/02/05 52,100 52,100 51,200 51,701 23
2008/02/04 53,501 53,999 52,601 53,600 94
2008/02/01 53,399 53,501 52,301 52,301 22
2008/01/31 52,001 52,400 50,000 52,400 67
2008/01/30 53,501 53,501 51,200 51,500 53
2008/01/29 52,301 52,301 51,800 51,800 26
2008/01/28 55,899 55,899 52,100 52,901 43
2008/01/25 52,499 54,401 52,499 54,401 89
2008/01/24 50,201 52,301 50,201 52,001 81
2008/01/23 52,499 52,499 50,399 51,200 101
2008/01/22 49,250 49,949 49,199 49,199 47
2008/01/21 50,801 52,001 49,799 51,599 51
2008/01/18 49,100 51,500 49,100 51,299 84
2008/01/17 47,501 50,000 47,501 48,500 128
2008/01/16 48,599 49,499 47,549 47,999 216
2008/01/15 55,800 55,800 52,499 52,499 101
2008/01/11 58,500 58,500 55,800 56,100 81
2008/01/10 59,799 59,799 58,299 58,899 29
2008/01/09 58,899 59,001 57,000 59,001 30
2008/01/08 58,500 59,301 57,801 59,301 99
2008/01/07 54,800 57,699 54,800 57,399 116
2008/01/04 57,999 57,999 56,001 56,499 28

このページの先頭へ