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
2009/12/30 28,641 28,671 28,629 28,671 72
2009/12/29 28,509 28,650 28,491 28,650 83
2009/12/28 28,551 28,701 28,521 28,521 188
2009/12/25 28,299 28,560 27,840 28,560 62
2009/12/24 28,230 28,299 27,861 28,299 121
2009/12/22 28,800 29,100 28,011 28,239 540
2009/12/21 25,560 28,500 25,500 28,500 785
2009/12/18 26,001 26,001 25,299 25,500 135
2009/12/17 26,001 26,091 25,800 25,851 39
2009/12/16 25,899 26,199 25,560 26,001 95
2009/12/15 26,199 26,241 25,551 25,971 220
2009/12/14 27,000 27,351 26,220 26,499 39
2009/12/11 27,000 27,000 26,499 27,000 129
2009/12/10 27,699 27,699 26,100 26,511 158
2009/12/09 28,200 28,200 27,549 27,789 128
2009/12/08 28,011 28,101 27,000 27,600 135
2009/12/07 29,001 29,001 27,999 28,011 39
2009/12/04 28,440 28,500 27,600 28,500 66
2009/12/03 28,299 28,629 28,029 28,500 36
2009/12/02 28,200 28,701 28,200 28,701 2
2009/12/01 27,399 28,800 27,399 28,800 18
2009/11/30 28,401 28,401 27,300 28,299 37
2009/11/27 27,900 29,001 27,900 29,001 7
2009/11/26 27,801 30,699 27,801 30,099 67
2009/11/25 29,001 29,001 27,000 27,699 35
2009/11/24 28,500 28,500 28,500 28,500 3
2009/11/20 27,501 28,500 27,501 28,500 27
2009/11/19 27,600 27,999 27,600 27,801 4
2009/11/18 28,701 28,701 27,549 27,999 5
2009/11/17 29,100 29,100 27,801 29,001 54
2009/11/16 30,099 30,099 29,001 29,799 31
2009/11/13 30,600 31,500 30,099 30,099 18
2009/11/12 30,501 30,501 30,501 30,501 3
2009/11/11 30,600 30,999 30,501 30,750 13
2009/11/10 32,001 32,001 30,501 30,501 13
2009/11/09 34,599 34,599 33,201 33,201 24
2009/11/06 30,900 32,001 30,501 30,999 15
2009/11/05 30,699 31,050 30,699 31,050 10
2009/11/04 31,599 31,599 31,200 31,200 6
2009/11/02 31,599 31,599 31,599 31,599 4
2009/10/30 32,001 32,001 30,699 31,599 13
2009/10/29 31,401 31,401 31,401 31,401 1
2009/10/28 31,350 31,350 30,999 30,999 11
2009/10/27 31,149 31,500 31,149 31,500 10
2009/10/26 32,001 32,001 32,001 32,001 13
2009/10/23 33,000 33,000 31,200 31,899 37
2009/10/22 32,751 33,150 32,751 32,850 6
2009/10/21 32,001 32,349 32,001 32,349 18
2009/10/20 32,199 32,499 32,199 32,349 6
2009/10/19 32,751 32,751 32,001 32,199 73
2009/10/16 35,101 35,101 32,301 33,549 247
2009/10/15 31,401 35,500 31,401 35,500 283
2009/10/14 32,049 32,049 31,500 31,500 2
2009/10/13 31,500 32,301 31,101 32,301 18
2009/10/09 30,399 31,500 30,399 30,900 33
2009/10/08 30,399 30,399 30,201 30,201 13
2009/10/06 30,099 30,099 30,000 30,000 31
2009/10/05 30,501 30,501 30,000 30,000 2
2009/10/02 30,801 30,801 30,000 30,600 27
2009/10/01 31,401 31,401 30,600 31,299 21
2009/09/30 33,000 33,000 33,000 33,000 3
2009/09/29 33,801 33,801 33,801 33,801 1
2009/09/28 32,499 32,901 32,100 32,901 6
2009/09/25 33,849 33,849 33,000 33,501 13
2009/09/24 32,901 33,600 32,901 33,600 4
2009/09/18 32,700 33,351 32,100 32,100 20
2009/09/17 33,399 33,399 32,700 32,700 2
2009/09/16 34,200 34,200 32,601 32,601 15
2009/09/15 33,501 34,200 32,499 34,200 229
2009/09/14 34,500 34,500 34,200 34,200 3
2009/09/11 33,951 35,001 33,801 34,200 91
2009/09/10 33,600 33,600 32,799 33,501 51
2009/09/09 33,450 33,699 33,399 33,600 18
2009/09/08 33,450 33,450 33,000 33,000 6
2009/09/07 33,201 33,399 32,301 33,399 205
2009/09/04 34,251 34,299 33,399 33,399 71
2009/09/03 34,101 34,101 33,699 33,900 58
2009/09/02 34,200 34,401 33,699 33,849 51
2009/09/01 34,299 34,500 33,999 34,200 169
2009/08/31 37,699 37,900 33,699 35,101 61
2009/08/28 37,999 37,999 37,699 37,699 3
2009/08/27 38,101 38,101 36,151 37,600 52
2009/08/26 40,201 42,799 37,999 37,999 206
2009/08/25 33,999 38,800 33,999 38,800 160
2009/08/24 34,401 34,401 33,999 33,999 27
2009/08/21 34,599 34,599 34,401 34,401 2
2009/08/20 34,299 34,299 34,200 34,200 6
2009/08/19 34,200 34,200 34,200 34,200 1
2009/08/18 34,050 34,050 34,050 34,050 5
2009/08/17 34,299 34,500 34,149 34,500 6
2009/08/14 35,101 35,101 35,001 35,101 10
2009/08/13 35,401 35,401 35,001 35,101 12
2009/08/12 35,950 36,001 35,500 35,500 19
2009/08/11 36,100 36,100 36,100 36,100 4
2009/08/10 36,100 36,100 36,049 36,049 19
2009/08/07 36,799 36,799 36,799 36,799 1
2009/08/06 36,601 36,700 36,049 36,700 7
2009/08/05 37,999 37,999 37,099 37,099 19
2009/08/04 37,099 37,999 36,100 37,501 25
2009/08/03 36,301 37,099 36,301 37,099 8
2009/07/31 36,700 37,999 36,199 36,199 38
2009/07/30 36,751 36,751 36,700 36,700 10
2009/07/29 36,199 36,601 36,001 36,001 22
2009/07/28 37,801 37,801 36,451 36,601 14
2009/07/27 36,799 39,601 36,799 38,299 45
2009/07/24 36,001 36,001 35,401 35,701 11
2009/07/23 36,499 36,901 36,049 36,100 5
2009/07/22 36,001 36,499 36,001 36,001 9
2009/07/21 34,251 36,250 34,251 35,200 6
2009/07/17 33,600 34,050 33,600 34,050 4
2009/07/16 34,299 34,701 34,299 34,500 14
2009/07/15 33,900 33,900 33,900 33,900 3
2009/07/14 32,601 33,801 32,601 33,501 8
2009/07/13 35,299 35,299 31,800 31,800 57
2009/07/10 38,200 38,200 35,500 35,800 22
2009/07/09 37,000 37,399 36,601 37,399 17
2009/07/08 39,001 39,001 36,499 36,499 65
2009/07/07 39,001 39,850 38,050 39,100 41
2009/07/06 39,400 39,400 39,049 39,049 2
2009/07/03 37,600 39,100 37,600 38,401 16
2009/07/02 40,351 40,351 37,999 38,401 26
2009/07/01 39,001 40,399 38,800 39,301 22
2009/06/30 37,999 39,001 37,000 39,001 103
2009/06/29 41,500 41,500 39,601 40,000 8
2009/06/26 41,950 42,001 41,950 42,001 2
2009/06/25 39,001 42,499 39,001 42,499 21
2009/06/24 39,400 40,000 39,001 40,000 28
2009/06/23 40,000 40,000 39,799 40,000 14
2009/06/22 40,201 40,900 39,901 40,801 18
2009/06/19 41,401 41,401 40,999 41,350 6
2009/06/18 43,000 43,000 40,000 40,201 47
2009/06/17 42,049 43,000 42,049 43,000 15
2009/06/16 46,001 46,001 43,000 43,000 106
2009/06/15 46,199 47,999 43,450 46,001 93
2009/06/12 45,899 47,399 44,701 47,000 270
2009/06/11 38,950 43,501 38,500 43,501 320
2009/06/10 35,299 39,499 35,299 39,499 195
2009/06/09 35,800 35,800 35,500 35,500 10
2009/06/08 33,999 35,701 33,999 35,599 48
2009/06/05 33,699 33,750 33,351 33,750 4
2009/06/04 34,749 34,749 34,050 34,050 10
2009/06/03 34,500 35,001 34,050 34,050 16
2009/06/02 37,000 37,000 33,399 35,251 72
2009/06/01 34,749 35,299 33,000 35,299 82
2009/05/29 31,899 32,901 30,999 32,400 115
2009/05/28 30,801 31,200 30,801 31,200 24
2009/05/27 32,100 32,100 30,000 31,401 128
2009/05/26 30,000 32,001 29,799 32,001 107
2009/05/25 29,301 29,301 29,001 29,001 44
2009/05/22 29,499 30,000 29,499 30,000 10
2009/05/21 29,199 29,901 27,999 29,901 62
2009/05/20 28,899 29,199 28,200 28,599 24
2009/05/19 29,400 29,400 28,401 28,401 38
2009/05/18 29,700 29,799 29,400 29,799 13
2009/05/15 29,751 30,501 29,649 30,000 21
2009/05/14 30,501 30,501 30,150 30,150 4
2009/05/13 32,001 32,001 30,501 30,699 49
2009/05/12 30,000 30,501 30,000 30,501 9
2009/05/11 30,000 30,600 29,499 30,000 30
2009/05/08 29,100 29,400 28,851 29,400 45
2009/05/07 28,500 29,901 28,500 29,601 29
2009/05/01 27,999 27,999 27,999 27,999 5
2009/04/30 27,909 27,999 27,399 27,999 23
2009/04/28 27,900 28,641 27,900 28,299 8
2009/04/27 29,799 29,799 27,399 27,891 86
2009/04/24 30,099 30,201 29,499 29,901 25
2009/04/23 30,699 30,699 29,310 30,300 23
2009/04/22 29,499 30,699 29,499 30,699 13
2009/04/21 29,799 29,799 29,499 29,499 3
2009/04/20 29,601 29,601 29,400 29,481 4
2009/04/17 30,501 30,501 29,601 29,601 13
2009/04/16 30,501 30,501 29,700 29,700 7
2009/04/15 29,901 29,901 29,901 29,901 20
2009/04/14 30,549 30,951 30,150 30,201 46
2009/04/13 32,250 32,250 30,201 30,801 75
2009/04/10 30,999 32,001 30,999 31,500 31
2009/04/09 31,650 31,800 30,999 31,500 17
2009/04/08 30,201 31,899 30,201 31,800 44
2009/04/07 29,799 30,201 29,511 30,201 31
2009/04/06 30,600 30,999 30,399 30,399 28
2009/04/03 31,401 31,401 30,600 30,600 8
2009/04/02 30,501 31,500 29,520 30,999 33
2009/04/01 29,100 30,099 29,100 30,099 25
2009/03/31 30,000 30,000 29,001 29,001 24
2009/03/30 31,200 31,200 30,000 30,051 18
2009/03/27 30,150 30,999 30,000 30,450 16
2009/03/26 29,961 30,051 29,961 30,051 5
2009/03/25 30,501 30,999 30,501 30,501 7
2009/03/24 30,300 30,501 30,000 30,000 9
2009/03/23 28,350 30,099 28,350 30,099 16
2009/03/19 30,150 30,249 30,150 30,249 5
2009/03/18 29,649 30,249 29,649 30,099 10
2009/03/17 30,000 30,549 30,000 30,549 7
2009/03/16 29,001 30,000 29,001 30,000 29
2009/03/13 29,001 29,001 28,701 29,001 12
2009/03/12 29,301 29,301 29,001 29,001 21
2009/03/11 30,000 30,000 29,010 29,601 14
2009/03/10 29,001 29,001 29,001 29,001 4
2009/03/09 29,499 29,499 29,499 29,499 3
2009/03/06 29,499 29,499 29,001 29,499 8
2009/03/05 30,999 30,999 29,499 29,499 21
2009/03/04 30,999 30,999 29,700 29,700 3
2009/03/03 30,951 30,999 30,000 30,801 11
2009/03/02 31,200 31,200 30,999 30,999 3
2009/02/27 32,100 32,100 30,000 30,399 35
2009/02/26 30,099 30,900 30,051 30,051 11
2009/02/25 32,499 32,499 32,499 32,499 3
2009/02/24 30,999 32,001 30,399 32,001 11
2009/02/23 30,000 32,301 29,901 31,500 43
2009/02/20 30,000 30,000 29,001 30,000 37
2009/02/19 29,301 29,301 29,001 29,151 4
2009/02/18 28,401 28,500 28,011 28,500 23
2009/02/17 30,399 30,501 29,901 30,000 87
2009/02/16 32,100 32,400 29,601 29,601 36
2009/02/13 32,400 32,499 32,400 32,499 4
2009/02/12 32,550 32,550 32,349 32,400 27
2009/02/10 33,600 33,600 32,499 32,550 60
2009/02/09 33,600 33,750 33,600 33,750 6
2009/02/06 35,551 35,551 33,300 33,549 76
2009/02/05 38,251 38,251 36,199 36,199 18
2009/02/04 36,400 36,901 36,400 36,901 12
2009/02/03 36,400 36,400 36,400 36,400 1
2009/02/02 36,400 36,400 36,400 36,400 2
2009/01/30 37,699 37,801 37,051 37,051 6
2009/01/29 38,551 38,551 37,699 37,699 3
2009/01/28 39,001 39,001 38,551 38,551 14
2009/01/27 38,899 38,950 37,999 38,950 105
2009/01/26 37,300 37,300 37,300 37,300 1
2009/01/23 39,001 39,001 38,599 38,899 29
2009/01/22 37,000 38,599 36,799 38,599 128
2009/01/21 35,701 35,701 34,599 34,599 7
2009/01/20 35,800 35,800 35,701 35,800 5
2009/01/19 35,701 36,901 35,701 36,601 25
2009/01/16 40,300 40,399 37,699 37,699 203
2009/01/15 38,149 39,499 37,999 39,499 28
2009/01/14 38,149 38,200 38,149 38,149 44
2009/01/13 39,001 39,901 39,001 39,349 38
2009/01/09 39,001 39,100 39,001 39,001 29
2009/01/08 39,100 39,100 39,001 39,100 59
2009/01/07 38,101 39,700 38,101 39,100 61
2009/01/06 34,299 37,999 34,299 37,999 69
2009/01/05 34,050 34,050 33,999 33,999 11

このページの先頭へ