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
2011/12/30 30,801 30,999 30,501 30,501 27
2011/12/29 30,999 32,001 29,601 30,801 56
2011/12/28 29,601 30,999 29,601 30,999 60
2011/12/27 29,001 29,601 28,101 29,601 49
2011/12/26 29,100 29,100 27,621 29,001 29
2011/12/22 29,100 29,100 29,100 29,100 23
2011/12/21 29,049 29,100 29,040 29,100 20
2011/12/20 29,019 29,040 29,019 29,040 13
2011/12/19 29,001 29,019 28,761 29,019 45
2011/12/16 28,800 29,001 28,761 28,761 28
2011/12/15 28,800 28,809 28,800 28,800 23
2011/12/14 28,800 28,800 28,800 28,800 20
2011/12/13 29,001 29,001 29,001 29,001 18
2011/12/12 29,001 29,001 29,001 29,001 17
2011/12/09 29,001 29,001 29,001 29,001 30
2011/12/08 29,130 29,130 28,119 29,001 35
2011/12/07 28,500 28,701 28,500 28,701 5
2011/12/06 28,500 28,500 28,101 28,500 31
2011/12/05 28,299 28,500 28,299 28,500 13
2011/12/02 28,200 28,299 28,200 28,299 18
2011/12/01 28,200 28,200 27,999 28,200 19
2011/11/30 27,999 27,999 27,999 27,999 29
2011/11/29 27,999 27,999 27,501 27,651 9
2011/11/28 27,999 28,500 27,501 28,500 45
2011/11/25 27,201 27,501 27,201 27,501 4
2011/11/24 27,000 27,000 27,000 27,000 25
2011/11/22 27,000 27,000 27,000 27,000 14
2011/11/21 27,009 27,009 26,121 27,009 54
2011/11/18 27,510 27,510 27,309 27,510 18
2011/11/17 27,510 27,510 27,510 27,510 11
2011/11/16 27,999 27,999 27,501 27,501 34
2011/11/15 27,549 27,999 27,549 27,999 34
2011/11/14 27,561 27,561 27,549 27,549 6
2011/11/11 27,999 27,999 27,549 27,549 30
2011/11/10 27,999 27,999 27,999 27,999 24
2011/11/09 27,999 27,999 27,999 27,999 15
2011/11/08 27,999 27,999 27,990 27,999 43
2011/11/07 27,000 27,999 27,000 27,999 155
2011/11/04 27,009 27,009 27,000 27,000 6
2011/11/02 0 0 0 27,000 0
2011/11/01 27,000 27,000 27,000 27,000 8
2011/10/31 27,300 27,501 26,709 27,000 33
2011/10/28 27,300 27,501 27,300 27,300 30
2011/10/27 27,501 27,501 26,910 27,300 37
2011/10/26 27,510 27,510 27,471 27,501 24
2011/10/25 27,399 27,501 27,351 27,501 19
2011/10/24 27,099 27,351 27,099 27,351 17
2011/10/21 26,799 27,099 26,799 27,099 28
2011/10/20 27,249 27,249 26,799 26,799 7
2011/10/19 27,501 27,699 27,501 27,699 6
2011/10/18 0 0 0 27,500 0
2011/10/17 27,849 27,849 27,351 27,501 13
2011/10/14 27,699 27,900 27,699 27,849 27
2011/10/13 28,419 28,500 27,000 27,699 97
2011/10/12 28,101 28,101 27,420 27,420 31
2011/10/11 27,999 27,999 27,999 27,999 6
2011/10/07 27,900 27,999 27,900 27,900 24
2011/10/06 27,999 27,999 27,900 27,900 17
2011/10/05 27,900 27,909 27,900 27,900 29
2011/10/04 27,999 27,999 27,411 27,651 31
2011/10/03 27,510 27,999 27,390 27,390 27
2011/09/30 27,999 27,999 27,339 27,339 23
2011/09/29 27,180 27,180 27,180 27,180 2
2011/09/28 0 0 0 27,140 0
2011/09/27 27,999 27,999 27,111 27,141 48
2011/09/26 27,099 27,099 26,610 26,610 29
2011/09/22 27,999 27,999 27,099 27,099 14
2011/09/21 27,990 28,200 27,990 27,999 32
2011/09/20 27,780 27,990 27,780 27,990 13
2011/09/16 27,501 27,501 27,111 27,129 9
2011/09/15 27,990 27,990 26,529 27,030 24
2011/09/14 28,500 28,500 27,999 27,999 57
2011/09/13 27,999 29,001 27,129 27,999 83
2011/09/12 26,499 26,499 26,499 26,499 1
2011/09/09 26,799 26,799 26,799 26,799 1
2011/09/08 26,499 27,000 26,499 26,511 18
2011/09/07 26,400 26,499 26,040 26,481 23
2011/09/06 26,499 26,499 26,091 26,211 7
2011/09/05 27,300 27,300 27,300 27,300 10
2011/09/02 26,910 26,991 26,001 26,991 35
2011/09/01 27,000 27,000 26,910 26,910 3
2011/08/31 0 0 0 26,800 0
2011/08/30 27,111 27,150 26,361 26,799 26
2011/08/29 27,000 27,201 26,649 27,201 8
2011/08/26 26,811 26,811 26,799 26,799 2
2011/08/25 0 0 0 26,160 0
2011/08/24 26,169 26,169 26,160 26,160 3
2011/08/23 26,499 26,499 26,109 26,130 22
2011/08/22 27,501 27,501 26,499 26,499 24
2011/08/19 26,391 27,561 26,391 27,501 17
2011/08/18 27,099 27,900 27,000 27,891 21
2011/08/17 27,780 27,780 26,859 27,501 20
2011/08/16 27,099 27,600 27,099 27,600 9
2011/08/15 28,599 28,599 27,600 27,600 3
2011/08/12 28,101 28,101 28,101 28,101 1
2011/08/11 27,099 27,999 27,099 27,999 12
2011/08/10 28,491 28,491 28,101 28,101 2
2011/08/09 26,811 28,101 26,811 28,101 14
2011/08/08 27,801 28,101 27,801 27,810 32
2011/08/05 28,200 28,500 27,999 28,200 144
2011/08/04 28,149 28,500 28,149 28,500 7
2011/08/03 29,001 29,001 28,110 28,110 51
2011/08/02 29,211 29,211 29,211 29,211 8
2011/08/01 28,821 29,979 28,821 29,949 5
2011/07/29 0 0 0 29,990 0
2011/07/28 30,000 30,000 28,500 29,991 56
2011/07/27 29,799 30,000 29,799 30,000 15
2011/07/26 29,799 29,799 29,799 29,799 6
2011/07/25 30,801 30,801 29,799 29,799 71
2011/07/22 30,999 30,999 30,300 30,549 47
2011/07/21 30,999 30,999 30,999 30,999 25
2011/07/20 30,699 30,999 30,699 30,699 63
2011/07/19 30,951 30,951 30,000 30,699 66
2011/07/15 30,951 30,999 29,901 30,951 65
2011/07/14 31,149 31,200 30,549 30,951 68
2011/07/13 30,600 31,149 30,450 31,149 83
2011/07/12 30,399 30,501 30,399 30,501 33
2011/07/11 30,399 30,501 29,901 30,399 65
2011/07/08 30,099 30,450 30,099 30,399 140
2011/07/07 29,961 30,099 29,961 30,099 42
2011/07/06 29,781 29,961 29,529 29,961 86
2011/07/05 29,799 29,799 29,499 29,781 40
2011/07/04 29,499 29,880 29,400 29,511 63
2011/07/01 29,301 29,391 29,151 29,391 38
2011/06/30 29,109 29,220 29,109 29,151 60
2011/06/29 28,950 29,100 28,899 29,061 76
2011/06/28 29,001 29,100 28,449 28,599 103
2011/06/27 0 0 0 27,500 0
2011/06/24 27,501 27,501 27,099 27,501 94
2011/06/23 27,489 27,501 27,489 27,501 6
2011/06/22 27,600 27,600 27,111 27,501 67
2011/06/21 0 0 0 27,490 0
2011/06/20 27,489 27,990 27,489 27,489 29
2011/06/17 27,501 27,501 26,811 27,489 39
2011/06/16 27,999 28,101 27,771 27,771 6
2011/06/15 27,690 28,599 27,099 28,101 45
2011/06/14 27,891 27,891 27,021 27,021 16
2011/06/13 27,501 27,999 27,501 27,891 57
2011/06/10 26,799 27,000 26,799 26,799 5
2011/06/09 26,850 26,850 26,799 26,799 32
2011/06/08 27,099 27,111 27,000 27,000 10
2011/06/07 27,009 27,201 27,000 27,201 19
2011/06/06 27,201 27,201 27,060 27,060 17
2011/06/03 27,300 27,600 27,150 27,600 4
2011/06/02 27,501 27,999 27,141 27,201 21
2011/06/01 27,519 27,999 27,519 27,999 15
2011/05/31 28,101 28,299 28,101 28,299 3
2011/05/30 28,299 28,299 28,101 28,101 4
2011/05/27 28,449 28,740 28,209 28,209 6
2011/05/26 28,110 28,110 28,101 28,101 2
2011/05/25 27,699 28,491 27,600 28,491 13
2011/05/24 28,101 28,101 27,699 27,750 7
2011/05/23 28,401 28,401 28,299 28,299 9
2011/05/20 28,101 28,839 28,101 28,551 25
2011/05/19 28,089 29,949 28,089 28,449 60
2011/05/18 28,089 28,089 28,089 28,089 5
2011/05/17 28,500 29,589 27,501 27,999 78
2011/05/16 27,300 29,889 27,300 28,989 156
2011/05/13 27,999 27,999 27,000 27,300 37
2011/05/12 28,479 28,479 28,059 28,059 16
2011/05/11 28,299 28,491 28,011 28,491 15
2011/05/10 29,190 29,190 28,191 28,299 51
2011/05/09 27,000 30,501 27,000 28,311 384
2011/05/06 26,601 27,000 26,601 27,000 6
2011/05/02 27,000 27,099 26,400 26,991 58
2011/04/28 26,511 27,399 26,499 27,399 19
2011/04/27 27,699 27,699 26,781 27,690 42
2011/04/26 27,999 27,999 26,250 27,699 151
2011/04/25 28,980 29,100 28,500 28,599 109
2011/04/22 28,899 28,989 28,281 28,989 119
2011/04/21 29,001 29,001 27,510 29,001 81
2011/04/20 27,501 27,501 26,250 27,000 144
2011/04/19 26,271 26,421 26,049 26,250 94
2011/04/18 26,250 26,349 26,151 26,250 53
2011/04/15 26,490 26,490 26,001 26,250 33
2011/04/14 26,499 26,499 26,001 26,499 25
2011/04/13 26,790 26,790 26,400 26,499 92
2011/04/12 27,000 27,000 26,799 26,799 17
2011/04/11 26,991 27,000 26,811 27,000 30
2011/04/08 27,501 27,501 27,201 27,501 9
2011/04/07 27,990 27,990 27,201 27,210 16
2011/04/06 27,999 27,999 27,990 27,990 11
2011/04/05 27,999 27,999 27,849 27,999 97
2011/04/04 28,800 28,800 28,011 28,020 42
2011/04/01 28,830 28,899 28,800 28,800 60
2011/03/31 29,001 29,001 28,950 28,971 28
2011/03/30 29,400 29,400 29,001 29,001 15
2011/03/29 28,500 29,400 27,651 29,400 83
2011/03/28 28,500 29,499 28,500 29,499 8
2011/03/25 29,601 29,601 27,999 29,001 43
2011/03/24 29,499 30,399 29,499 29,601 70
2011/03/23 30,951 30,999 29,799 29,931 116
2011/03/22 30,000 30,999 30,000 30,999 66
2011/03/18 28,899 29,301 28,599 29,199 41
2011/03/17 26,001 28,899 26,001 28,899 45
2011/03/16 27,000 27,999 26,001 27,999 82
2011/03/15 29,100 29,100 23,999 28,011 347
2011/03/14 27,201 29,499 26,901 29,001 119
2011/03/11 33,699 34,299 33,699 33,801 14
2011/03/10 33,900 33,900 33,801 33,801 4
2011/03/09 34,350 34,350 33,801 34,350 11
2011/03/08 33,801 35,500 33,801 33,801 114
2011/03/07 33,699 33,999 33,699 33,801 48
2011/03/04 33,999 34,401 33,699 33,801 128
2011/03/03 33,801 34,050 33,801 33,999 62
2011/03/02 33,801 34,599 33,801 34,599 40
2011/03/01 34,149 34,200 33,801 34,200 59
2011/02/28 33,450 33,849 33,000 33,849 89
2011/02/25 33,501 33,600 33,399 33,399 67
2011/02/24 33,999 35,500 32,601 33,501 369
2011/02/23 31,449 33,000 31,101 32,301 137
2011/02/22 31,701 31,899 31,299 31,899 82
2011/02/21 32,001 32,001 31,701 31,701 65
2011/02/18 32,001 32,100 31,800 32,001 62
2011/02/17 32,001 32,100 31,701 32,001 157
2011/02/16 32,199 32,199 31,500 32,001 65
2011/02/15 32,001 32,049 31,500 31,899 96
2011/02/14 31,749 32,499 31,749 31,851 107
2011/02/10 32,400 32,400 31,899 32,001 58
2011/02/09 32,451 32,499 32,301 32,499 18
2011/02/08 32,301 32,550 31,500 32,550 89
2011/02/07 31,950 33,201 31,950 32,301 60
2011/02/04 33,000 33,000 31,800 31,800 149
2011/02/03 33,000 33,300 32,001 33,000 33
2011/02/02 31,800 33,300 31,749 33,300 108
2011/02/01 32,199 33,501 31,599 31,599 113
2011/01/31 32,199 32,601 31,749 31,800 18
2011/01/28 32,850 32,901 30,750 32,199 90
2011/01/27 34,800 34,800 32,799 33,051 167
2011/01/26 34,599 35,299 34,599 34,800 21
2011/01/25 34,251 36,001 34,251 36,001 13
2011/01/24 34,299 35,101 34,149 34,200 58
2011/01/21 34,401 35,500 32,199 35,001 136
2011/01/20 35,149 35,749 35,101 35,101 13
2011/01/19 37,600 37,801 34,500 36,100 110
2011/01/18 36,451 36,901 36,100 36,901 39
2011/01/17 35,001 36,499 35,001 35,299 51
2011/01/14 36,049 36,100 34,851 34,851 14
2011/01/13 34,449 36,499 34,401 36,001 35
2011/01/12 35,551 35,551 34,401 34,401 46
2011/01/11 33,999 35,899 33,999 35,899 25
2011/01/07 35,551 35,701 34,200 34,800 17
2011/01/06 35,551 35,551 35,551 35,551 5
2011/01/05 36,001 36,001 35,950 35,950 24
2011/01/04 35,001 36,451 34,050 36,451 23

このページの先頭へ