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
2010/12/30 35,001 35,001 33,999 34,851 6
2010/12/29 34,749 35,650 34,200 35,001 27
2010/12/28 35,149 35,149 34,050 34,050 7
2010/12/27 34,899 34,899 34,401 34,401 5
2010/12/24 35,350 36,700 34,701 35,001 46
2010/12/22 35,449 37,300 35,449 36,601 102
2010/12/21 34,899 35,599 34,299 34,899 45
2010/12/20 34,200 35,749 33,801 34,851 133
2010/12/17 34,551 34,599 33,849 34,200 24
2010/12/16 34,599 34,800 32,151 34,599 73
2010/12/15 34,749 34,800 34,599 34,599 36
2010/12/14 33,750 35,001 33,501 34,800 60
2010/12/13 33,201 34,599 33,201 34,449 43
2010/12/10 34,899 34,899 33,600 34,599 21
2010/12/09 35,500 35,851 34,500 35,001 33
2010/12/08 35,650 35,899 34,800 35,350 105
2010/12/07 35,101 35,101 34,251 34,251 80
2010/12/06 32,199 37,699 32,100 36,949 258
2010/12/03 32,301 32,349 30,900 31,401 35
2010/12/02 32,001 32,349 32,001 32,301 5
2010/12/01 32,001 32,001 30,849 31,899 12
2010/11/30 31,551 32,451 31,401 32,001 18
2010/11/29 32,001 32,001 31,299 31,299 5
2010/11/26 32,400 32,700 32,400 32,550 12
2010/11/25 31,650 32,400 31,299 32,400 16
2010/11/24 32,001 32,751 30,999 32,751 18
2010/11/22 31,350 32,049 31,350 32,049 3
2010/11/19 31,101 32,100 30,999 31,350 25
2010/11/18 31,950 31,950 30,549 31,599 9
2010/11/17 33,051 33,051 31,101 31,800 7
2010/11/16 32,901 33,000 32,901 33,000 8
2010/11/15 33,600 33,600 32,199 32,199 11
2010/11/12 30,501 33,999 30,501 33,849 103
2010/11/11 30,300 31,500 30,300 30,501 18
2010/11/10 29,439 30,999 28,941 30,999 25
2010/11/09 28,701 29,940 28,110 29,940 36
2010/11/08 29,241 29,241 28,239 28,251 9
2010/11/05 28,500 29,241 28,500 29,241 12
2010/11/04 28,299 29,499 28,299 28,350 49
2010/11/02 29,799 29,799 29,799 29,799 1
2010/11/01 29,850 29,850 29,850 29,850 1
2010/10/29 29,721 29,970 27,819 29,850 24
2010/10/28 29,670 30,699 29,001 29,220 24
2010/10/27 30,651 30,651 29,691 30,351 8
2010/10/26 30,651 30,651 30,450 30,450 2
2010/10/25 30,351 30,699 30,351 30,699 23
2010/10/22 30,300 30,900 29,529 30,099 95
2010/10/21 32,901 33,450 30,999 31,050 57
2010/10/20 33,351 33,351 32,151 32,850 10
2010/10/19 32,649 33,600 32,649 33,351 44
2010/10/18 31,200 32,649 31,200 32,649 15
2010/10/15 32,499 33,501 32,499 33,300 10
2010/10/14 32,499 32,499 32,499 32,499 2
2010/10/13 33,000 33,150 32,499 32,499 23
2010/10/12 33,501 33,501 33,150 33,150 5
2010/10/08 33,099 33,999 32,850 33,501 28
2010/10/07 33,450 33,600 33,450 33,501 18
2010/10/06 33,450 33,600 33,450 33,600 23
2010/10/05 33,150 33,450 33,000 33,450 7
2010/10/04 33,000 33,651 33,000 33,150 17
2010/10/01 33,549 33,651 33,549 33,651 8
2010/09/30 34,050 34,101 33,450 33,450 30
2010/09/29 34,050 34,050 33,900 33,999 3
2010/09/28 33,999 34,050 33,999 34,050 2
2010/09/27 34,701 34,701 33,549 33,999 4
2010/09/24 35,500 35,500 34,800 34,800 2
2010/09/22 35,500 35,500 35,500 35,500 1
2010/09/21 35,551 35,551 34,500 35,500 41
2010/09/17 36,100 36,799 35,251 35,551 33
2010/09/16 36,001 36,649 35,251 36,049 28
2010/09/15 35,899 36,001 35,899 36,001 2
2010/09/14 36,601 36,601 35,200 35,899 26
2010/09/13 36,400 36,751 36,049 36,700 7
2010/09/10 36,451 36,451 36,349 36,400 9
2010/09/09 37,900 37,951 36,049 36,751 7
2010/09/08 37,750 37,951 37,750 37,900 4
2010/09/07 37,849 38,200 37,750 37,750 52
2010/09/06 35,299 37,999 35,299 37,999 125
2010/09/03 36,001 36,001 36,001 36,001 2
2010/09/02 36,001 36,001 35,899 35,899 4
2010/09/01 35,899 35,899 35,899 35,899 2
2010/08/31 36,301 36,301 36,001 36,001 9
2010/08/30 33,501 36,700 33,501 34,200 61
2010/08/27 34,701 34,701 33,999 34,701 14
2010/08/26 34,599 35,001 34,599 34,800 8
2010/08/25 0 0 0 36,000 0
2010/08/24 32,601 36,901 32,601 36,001 27
2010/08/23 34,899 34,899 32,799 33,999 35
2010/08/20 35,500 35,500 34,899 34,899 8
2010/08/19 36,001 36,700 36,001 36,700 7
2010/08/18 36,499 36,700 36,049 36,649 5
2010/08/17 36,700 36,751 36,700 36,751 10
2010/08/16 33,450 38,449 33,450 36,799 50
2010/08/13 33,600 34,350 32,001 33,000 61
2010/08/12 35,251 35,299 35,001 35,001 25
2010/08/11 0 0 0 36,000 0
2010/08/10 36,001 36,001 36,001 36,001 3
2010/08/09 36,001 36,001 35,251 35,251 4
2010/08/06 36,001 36,001 35,299 35,299 3
2010/08/05 35,950 36,001 35,200 36,001 16
2010/08/04 36,001 36,001 35,251 35,251 3
2010/08/03 36,001 36,001 35,200 35,500 4
2010/08/02 36,301 36,301 36,301 36,301 1
2010/07/30 36,301 36,301 36,301 36,301 2
2010/07/29 36,301 36,301 34,950 36,199 21
2010/07/28 35,200 36,199 35,200 36,199 20
2010/07/27 37,399 37,399 37,300 37,300 2
2010/07/26 36,049 36,049 36,001 36,001 11
2010/07/23 35,701 37,801 35,701 36,049 51
2010/07/22 33,900 35,101 33,900 33,999 62
2010/07/21 36,001 36,001 36,001 36,001 2
2010/07/20 35,050 36,301 35,050 36,301 7
2010/07/16 37,000 37,000 36,301 36,301 3
2010/07/15 36,949 37,051 36,949 36,949 6
2010/07/14 0 0 0 39,750 0
2010/07/13 0 0 0 39,750 0
2010/07/12 0 0 0 39,750 0
2010/07/09 39,751 39,751 39,751 39,751 2
2010/07/08 39,799 40,699 39,799 40,699 30
2010/07/07 37,000 37,000 37,000 37,000 5
2010/07/06 38,500 38,500 37,000 37,000 17
2010/07/05 39,250 39,799 38,401 38,500 7
2010/07/02 37,900 40,000 37,900 39,949 91
2010/07/01 35,200 37,600 35,200 37,600 20
2010/06/30 37,501 37,501 35,050 36,100 6
2010/06/29 37,801 37,801 37,651 37,651 3
2010/06/28 36,499 36,499 36,100 36,100 7
2010/06/25 37,000 37,501 36,499 36,499 14
2010/06/24 36,550 37,000 36,550 37,000 10
2010/06/23 37,000 37,699 37,000 37,699 18
2010/06/22 35,101 36,799 34,650 36,799 82
2010/06/21 34,650 34,650 34,650 34,650 2
2010/06/18 34,599 34,599 34,599 34,599 2
2010/06/17 35,101 36,601 33,999 34,800 59
2010/06/16 33,801 36,199 33,801 36,199 4
2010/06/15 33,801 33,801 33,801 33,801 1
2010/06/14 34,500 34,500 33,801 33,801 14
2010/06/11 35,001 35,001 33,399 34,650 10
2010/06/10 33,051 36,400 33,051 35,701 9
2010/06/09 33,099 33,201 33,099 33,099 3
2010/06/08 33,099 33,099 32,649 33,099 13
2010/06/07 33,999 33,999 33,801 33,801 5
2010/06/04 34,551 35,950 34,551 35,001 12
2010/06/03 33,900 33,900 33,900 33,900 1
2010/06/02 0 0 0 36,000 0
2010/06/01 37,900 37,900 35,101 36,001 24
2010/05/31 36,601 36,601 36,499 36,499 3
2010/05/28 37,750 37,999 37,750 37,999 12
2010/05/27 35,001 35,001 35,001 35,001 2
2010/05/26 33,900 35,001 33,201 35,001 32
2010/05/25 34,449 38,899 34,449 35,050 75
2010/05/24 0 0 0 32,000 0
2010/05/21 32,799 32,799 31,800 32,001 64
2010/05/20 0 0 0 33,000 0
2010/05/19 34,299 34,299 33,000 33,000 17
2010/05/18 34,350 34,350 34,251 34,299 25
2010/05/17 36,001 36,001 35,050 35,050 31
2010/05/14 36,100 36,199 36,100 36,199 14
2010/05/13 36,301 37,000 36,250 36,250 8
2010/05/12 36,151 36,499 36,100 36,499 18
2010/05/11 38,401 38,401 36,100 36,199 19
2010/05/10 36,100 38,401 36,100 38,401 9
2010/05/07 36,901 37,501 36,301 36,301 35
2010/05/06 38,500 38,500 38,500 38,500 1
2010/04/30 38,950 40,000 38,950 39,499 35
2010/04/28 40,000 40,300 40,000 40,300 14
2010/04/27 40,099 40,750 40,000 40,399 39
2010/04/26 39,799 40,450 39,151 39,199 66
2010/04/23 42,001 42,001 39,301 40,099 132
2010/04/22 41,500 41,500 40,201 40,300 108
2010/04/21 41,401 41,851 40,399 41,851 89
2010/04/20 39,001 42,199 39,001 40,000 215
2010/04/19 38,200 38,899 38,200 38,251 18
2010/04/16 38,500 38,899 38,401 38,401 16
2010/04/15 38,950 39,100 38,050 38,050 19
2010/04/14 39,949 39,949 37,000 38,401 95
2010/04/13 37,999 39,799 37,999 39,001 154
2010/04/12 37,399 37,951 36,550 37,951 32
2010/04/09 37,501 37,501 37,000 37,450 22
2010/04/08 36,001 36,949 35,101 36,949 56
2010/04/07 36,199 36,199 36,199 36,199 6
2010/04/06 36,001 36,001 35,701 35,800 23
2010/04/05 35,851 37,249 35,851 36,001 31
2010/04/02 36,001 36,601 34,299 36,550 87
2010/04/01 36,601 36,601 36,301 36,601 42
2010/03/31 37,201 37,201 37,000 37,000 12
2010/03/30 37,501 37,501 37,201 37,201 2
2010/03/29 37,801 37,801 37,099 37,801 25
2010/03/26 37,699 38,401 37,300 38,401 12
2010/03/25 38,299 38,299 37,699 37,699 8
2010/03/24 38,299 38,449 38,299 38,299 26
2010/03/23 39,001 39,400 37,699 38,299 40
2010/03/19 38,851 39,199 38,851 39,001 20
2010/03/18 37,999 38,500 37,999 38,200 28
2010/03/17 38,401 38,851 37,300 37,999 43
2010/03/16 37,099 37,099 37,000 37,000 10
2010/03/15 36,100 37,399 36,100 37,201 14
2010/03/12 36,001 36,001 36,001 36,001 5
2010/03/11 37,501 37,501 36,001 36,100 51
2010/03/10 37,201 38,299 37,201 38,200 8
2010/03/09 39,499 39,499 37,000 38,599 96
2010/03/08 39,949 39,949 38,800 39,499 40
2010/03/05 39,100 39,901 39,100 39,901 3
2010/03/04 39,199 39,199 39,100 39,100 53
2010/03/03 39,199 39,199 39,199 39,199 32
2010/03/02 39,199 39,199 39,199 39,199 25
2010/03/01 39,400 39,550 39,250 39,250 5
2010/02/26 39,901 42,001 39,901 40,000 163
2010/02/25 39,499 39,901 39,400 39,901 41
2010/02/24 39,850 39,850 39,001 39,400 24
2010/02/23 39,901 40,000 39,100 40,000 85
2010/02/22 39,901 39,901 39,901 39,901 120
2010/02/19 39,901 40,000 39,901 39,901 85
2010/02/18 40,099 40,099 40,000 40,000 69
2010/02/17 40,099 40,201 40,000 40,000 129
2010/02/16 40,099 40,201 40,099 40,201 31
2010/02/15 40,099 40,201 40,051 40,201 76
2010/02/12 40,300 40,300 40,201 40,300 65
2010/02/10 40,300 40,501 40,300 40,300 32
2010/02/09 40,300 40,501 40,201 40,399 105
2010/02/08 39,700 40,399 39,700 40,399 85
2010/02/05 39,601 39,799 38,200 39,799 132
2010/02/04 39,400 39,850 39,301 39,649 192
2010/02/03 39,649 39,649 39,100 39,499 75
2010/02/02 39,751 39,751 39,199 39,199 202
2010/02/01 37,999 39,001 37,999 38,950 109
2010/01/29 37,000 38,200 36,301 37,900 95
2010/01/28 38,200 38,200 36,799 37,099 213
2010/01/27 39,799 39,949 37,999 37,999 276
2010/01/26 37,201 40,000 37,201 39,400 237
2010/01/25 37,849 37,849 35,001 37,000 246
2010/01/22 40,000 40,000 36,499 38,401 557
2010/01/21 39,001 41,800 38,851 41,299 416
2010/01/20 38,701 38,800 37,000 38,800 281
2010/01/19 36,001 39,001 36,001 38,701 262
2010/01/18 34,449 35,899 33,999 35,899 167
2010/01/15 36,100 36,700 34,500 34,500 347
2010/01/14 34,500 36,301 34,500 35,800 237
2010/01/13 32,949 34,701 32,199 34,251 167
2010/01/12 30,999 34,800 30,900 33,000 226
2010/01/08 29,001 30,600 29,001 30,201 113
2010/01/07 28,749 28,800 28,731 28,731 34
2010/01/06 28,671 28,740 28,641 28,740 145
2010/01/05 28,659 28,680 28,659 28,659 92
2010/01/04 28,671 28,671 28,650 28,671 27

このページの先頭へ