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
2013/12/30 325 378 325 357 768,300
2013/12/27 331 336 318 326 199,500
2013/12/26 309 336 308 329 369,800
2013/12/25 290 305 287 303 182,200
2013/12/24 296 297 289 290 152,400
2013/12/20 301 302 292 295 136,700
2013/12/19 308 312 299 299 323,500
2013/12/18 302 306 300 302 56,400
2013/12/17 303 307 300 301 51,500
2013/12/16 311 317 298 299 145,700
2013/12/13 310 314 308 310 132,000
2013/12/12 300 306 299 304 431,800
2013/12/11 308 308 298 298 227,000
2013/12/10 317 319 311 312 116,800
2013/12/09 315 320 312 318 99,400
2013/12/06 314 323 307 318 60,000
2013/12/05 334 337 312 319 102,500
2013/12/04 338 339 331 333 88,800
2013/12/03 345 345 336 342 57,400
2013/12/02 333 344 332 342 42,600
2013/11/29 331 340 328 337 41,800
2013/11/28 350 350 336 341 71,800
2013/11/27 353 355 347 347 49,600
2013/11/26 345 355 341 355 129,100
2013/11/25 349 362 344 351 221,400
2013/11/22 347 349 336 343 168,800
2013/11/21 337 347 330 340 172,800
2013/11/20 339 345 328 337 108,500
2013/11/19 342 342 320 331 135,300
2013/11/18 319 350 312 348 379,100
2013/11/15 308 316 304 315 103,900
2013/11/14 315 317 302 312 68,100
2013/11/13 309 312 306 311 37,500
2013/11/12 300 310 300 308 43,800
2013/11/11 295 308 291 305 41,600
2013/11/08 304 306 290 298 49,600
2013/11/07 310 319 300 308 86,800
2013/11/06 293 308 290 308 67,900
2013/11/05 286 310 285 289 96,300
2013/11/01 292 296 281 281 138,400
2013/10/31 304 307 290 298 87,500
2013/10/30 310 314 302 305 130,700
2013/10/29 337 337 311 314 93,400
2013/10/28 345 345 329 339 59,600
2013/10/25 346 347 322 331 203,300
2013/10/24 350 357 328 348 582,200
2013/10/23 332 376 330 350 2,042,800
2013/10/22 311 315 290 300 632,100
2013/10/21 292 294 285 287 133,400
2013/10/18 279 280 275 280 45,100
2013/10/17 275 283 271 279 90,100
2013/10/16 275 278 265 273 76,200
2013/10/15 280 280 271 272 49,800
2013/10/11 279 280 273 280 90,400
2013/10/10 272 279 270 273 34,400
2013/10/09 264 270 260 267 48,800
2013/10/08 259 266 250 258 96,800
2013/10/07 271 274 261 266 44,200
2013/10/04 281 283 254 272 150,600
2013/10/03 297 304 272 281 96,600
2013/10/02 307 309 292 293 44,700
2013/10/01 303 307 302 304 18,100
2013/09/30 306 311 301 311 40,700
2013/09/27 312 318 311 316 15,700
2013/09/26 305 317 303 317 20,600
2013/09/25 327 328 303 310 26,600
2013/09/24 330 331 326 328 19,100
2013/09/20 330 332 325 328 54,700
2013/09/19 315 333 310 328 64,800
2013/09/18 312 315 310 312 17,700
2013/09/17 315 317 311 313 12,200
2013/09/13 313 318 310 315 28,300
2013/09/12 328 328 313 319 22,800
2013/09/11 310 328 298 326 92,900
2013/09/10 295 304 289 304 40,100
2013/09/09 277 290 275 289 52,600
2013/09/06 295 296 285 285 12,600
2013/09/05 296 296 288 291 16,400
2013/09/04 295 300 282 293 42,400
2013/09/03 276 290 275 285 12,900
2013/09/02 268 272 264 272 17,700
2013/08/30 273 279 271 271 5,300
2013/08/29 274 284 270 274 22,600
2013/08/28 271 280 270 274 41,100
2013/08/27 285 291 284 287 12,000
2013/08/26 291 298 289 289 17,900
2013/08/23 300 300 294 299 13,300
2013/08/22 290 295 280 293 39,000
2013/08/21 307 308 287 305 34,800
2013/08/20 311 315 310 310 8,200
2013/08/19 313 315 311 314 9,900
2013/08/16 314 315 306 314 15,400
2013/08/15 317 319 314 316 15,900
2013/08/14 317 323 314 320 17,700
2013/08/13 315 319 314 319 11,900
2013/08/12 310 325 310 318 38,900
2013/08/09 311 318 310 315 9,100
2013/08/08 320 327 311 311 21,900
2013/08/07 332 332 321 322 17,800
2013/08/06 332 338 328 331 13,100
2013/08/05 340 341 325 332 16,600
2013/08/02 324 341 324 337 35,100
2013/08/01 321 331 310 325 48,100
2013/07/31 333 341 326 326 33,600
2013/07/30 322 345 322 345 34,700
2013/07/29 339 346 326 329 81,900
2013/07/26 376 376 362 363 47,600
2013/07/25 367 378 367 376 77,800
2013/07/24 377 377 364 367 70,600
2013/07/23 394 395 364 369 243,800
2013/07/22 362 390 358 388 209,000
2013/07/19 362 362 340 350 38,600
2013/07/18 352 365 341 362 73,200
2013/07/17 356 358 350 356 30,300
2013/07/16 354 362 353 362 26,200
2013/07/12 364 365 352 362 14,000
2013/07/11 351 360 350 360 27,200
2013/07/10 355 365 355 358 96,800
2013/07/09 373 374 359 371 53,700
2013/07/08 382 390 373 373 66,200
2013/07/05 372 380 370 380 69,000
2013/07/04 369 380 360 380 77,100
2013/07/03 375 376 360 371 84,500
2013/07/02 355 374 351 371 115,800
2013/07/01 328 350 327 350 54,000
2013/06/28 308 335 308 335 67,800
2013/06/27 276 315 270 306 119,200
2013/06/26 315 340 288 288 118,300
2013/06/26 1 -> 300.03 分割
2013/06/25 105,001 107,399 102,001 103,999 881
2013/06/24 105,001 106,001 102,601 105,001 330
2013/06/21 100,000 102,799 97,600 101,899 338
2013/06/20 99,601 103,201 98,800 101,500 212
2013/06/19 105,001 105,001 97,999 99,601 486
2013/06/18 99,001 101,599 97,000 99,001 309
2013/06/17 88,101 99,901 87,099 99,001 358
2013/06/14 87,699 90,000 86,700 87,999 268
2013/06/13 86,499 88,599 86,199 86,700 214
2013/06/12 85,200 90,999 83,999 90,999 296
2013/06/11 87,801 90,000 86,499 88,500 193
2013/06/10 90,000 90,000 83,201 88,599 297
2013/06/07 81,299 83,000 76,301 78,200 671
2013/06/06 91,701 94,500 87,000 91,299 357
2013/06/05 100,000 101,899 96,001 96,601 283
2013/06/04 90,201 99,499 90,201 98,899 447
2013/06/03 97,999 98,800 94,500 94,701 232
2013/05/31 100,000 101,899 99,499 100,999 174
2013/05/30 99,601 103,000 97,900 100,000 498
2013/05/29 100,000 105,401 98,299 99,001 461
2013/05/28 94,500 102,001 94,500 96,301 515
2013/05/27 93,999 100,000 93,000 99,100 595
2013/05/24 103,099 109,700 100,699 103,699 526
2013/05/23 112,001 113,999 101,101 102,799 632
2013/05/22 120,000 123,000 110,099 116,799 440
2013/05/21 126,001 129,001 116,001 119,001 824
2013/05/20 120,000 124,800 118,299 124,800 471
2013/05/17 110,000 117,801 107,999 117,099 585
2013/05/16 119,100 121,800 95,001 106,301 1,678
2013/05/15 131,701 133,999 119,001 125,001 957
2013/05/14 132,301 132,499 127,501 128,401 520
2013/05/13 130,600 133,999 128,800 132,301 769
2013/05/10 130,501 135,001 129,199 131,299 467
2013/05/09 136,601 136,700 130,000 130,501 706
2013/05/08 139,001 139,400 136,601 136,700 831
2013/05/07 141,200 142,001 136,199 137,900 1,136
2013/05/02 134,701 139,199 133,801 138,200 1,014
2013/05/01 140,000 144,500 133,000 134,800 2,560
2013/04/30 126,001 140,000 125,001 135,701 2,205
2013/04/26 132,700 132,799 123,201 126,001 1,681
2013/04/25 147,900 147,999 130,201 133,000 3,054
2013/04/24 153,999 158,800 141,101 147,900 9,163
2013/04/23 129,001 151,899 122,400 151,899 4,896
2013/04/22 105,500 121,899 105,500 121,899 4,107
2013/04/19 100,900 113,801 100,900 107,600 3,713
2013/04/18 109,799 111,899 100,000 100,000 5,239
2013/04/17 122,001 123,501 106,001 109,799 6,135
2013/04/16 121,500 127,999 117,201 118,899 5,987
2013/04/15 117,201 146,901 110,000 139,499 7,532
2013/04/12 133,900 133,900 109,100 117,201 8,465
2013/04/11 106,901 106,901 106,901 106,901 1,420
2013/04/10 90,999 91,899 87,399 91,899 2,084
2013/04/09 76,901 76,901 76,901 76,901 538
2013/04/08 65,899 66,901 65,101 66,901 571
2013/04/05 53,000 56,901 52,700 56,901 247
2013/04/04 51,599 51,599 50,099 51,500 45
2013/04/03 53,300 53,399 50,099 50,801 34
2013/04/02 50,000 51,101 47,999 50,600 92
2013/04/01 56,001 56,199 52,001 52,001 111
2013/03/29 59,799 59,799 55,001 55,101 260
2013/03/28 60,399 60,399 59,199 59,901 26
2013/03/27 60,201 60,699 58,800 59,001 69
2013/03/26 60,999 60,999 60,201 60,201 83
2013/03/25 60,399 61,200 60,399 61,200 37
2013/03/22 59,901 61,800 59,499 60,300 65
2013/03/21 61,101 62,001 59,700 61,200 109
2013/03/19 60,000 61,899 59,901 61,101 129
2013/03/18 61,500 61,899 60,300 60,900 108
2013/03/15 63,501 63,600 61,200 62,700 197
2013/03/14 66,001 66,001 63,501 65,101 265
2013/03/13 61,800 61,899 60,999 61,899 42
2013/03/12 62,100 62,400 61,800 61,899 94
2013/03/11 63,999 63,999 61,800 61,899 111
2013/03/08 63,000 65,599 60,501 63,900 283
2013/03/07 67,000 67,999 62,499 63,399 710
2013/03/06 56,901 62,499 55,500 61,800 562
2013/03/05 57,000 57,000 55,500 55,800 132
2013/03/04 56,100 58,101 55,500 56,199 310
2013/03/01 58,101 58,299 54,299 54,299 679
2013/02/28 52,799 52,799 51,200 52,700 39
2013/02/27 52,301 52,400 50,201 51,200 78
2013/02/26 50,501 54,701 50,000 52,499 150
2013/02/25 52,001 54,800 51,200 53,501 80
2013/02/22 51,899 51,899 50,501 50,900 43
2013/02/21 52,001 52,001 50,600 51,899 58
2013/02/20 50,801 52,499 48,149 52,499 234
2013/02/19 51,899 52,901 50,099 50,801 68
2013/02/18 53,000 55,200 50,900 51,200 200
2013/02/15 57,099 58,899 48,650 52,001 502
2013/02/14 48,899 59,100 47,999 53,999 405
2013/02/13 51,200 52,199 48,800 50,501 162
2013/02/12 48,251 55,500 48,251 52,799 675
2013/02/08 49,349 49,349 46,499 48,449 96
2013/02/07 46,901 49,001 44,500 49,001 217
2013/02/06 44,401 47,000 43,099 46,751 183
2013/02/05 42,799 45,200 42,301 42,301 119
2013/02/04 46,100 46,499 44,899 44,899 136
2013/02/01 41,551 46,001 40,699 46,001 382
2013/01/31 40,000 40,501 39,799 39,799 67
2013/01/30 39,601 40,801 38,500 40,801 253
2013/01/29 42,949 42,949 40,000 40,000 152
2013/01/28 42,100 43,399 40,501 42,700 103
2013/01/25 40,300 41,899 40,300 41,851 34
2013/01/24 42,499 42,499 40,201 40,201 83
2013/01/23 40,051 41,899 40,051 41,701 17
2013/01/22 40,951 41,200 40,501 41,200 83
2013/01/21 40,501 41,299 39,799 40,000 56
2013/01/18 38,899 40,000 37,600 39,499 103
2013/01/17 38,401 38,401 37,501 37,999 38
2013/01/16 39,649 40,000 37,099 38,851 106
2013/01/15 36,850 39,499 36,850 39,499 117
2013/01/11 36,199 37,000 36,001 36,901 72
2013/01/10 37,201 38,251 37,099 37,099 24
2013/01/09 37,000 38,251 36,751 37,450 35
2013/01/08 38,899 38,899 37,651 37,801 31
2013/01/07 39,649 39,649 37,999 37,999 120
2013/01/04 35,299 37,000 35,001 37,000 342

このページの先頭へ