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 |
---|---|---|---|---|---|
2014/12/30 | 263 | 268 | 260 | 267 | 46,800 |
2014/12/29 | 267 | 267 | 263 | 266 | 20,500 |
2014/12/26 | 258 | 266 | 258 | 266 | 30,300 |
2014/12/25 | 262 | 262 | 257 | 258 | 64,100 |
2014/12/24 | 260 | 266 | 260 | 262 | 43,000 |
2014/12/22 | 264 | 266 | 261 | 265 | 40,000 |
2014/12/19 | 267 | 267 | 263 | 267 | 36,100 |
2014/12/18 | 264 | 267 | 258 | 267 | 46,400 |
2014/12/17 | 261 | 266 | 259 | 263 | 23,000 |
2014/12/16 | 268 | 270 | 257 | 266 | 64,500 |
2014/12/15 | 274 | 275 | 270 | 271 | 34,200 |
2014/12/12 | 271 | 275 | 270 | 274 | 99,700 |
2014/12/11 | 260 | 271 | 260 | 269 | 48,800 |
2014/12/10 | 263 | 265 | 260 | 262 | 31,100 |
2014/12/09 | 272 | 272 | 265 | 267 | 35,000 |
2014/12/08 | 270 | 272 | 268 | 271 | 50,500 |
2014/12/05 | 269 | 270 | 266 | 270 | 31,400 |
2014/12/04 | 265 | 270 | 265 | 269 | 24,000 |
2014/12/03 | 269 | 272 | 262 | 268 | 53,700 |
2014/12/02 | 271 | 271 | 267 | 271 | 16,200 |
2014/12/01 | 266 | 272 | 265 | 272 | 65,000 |
2014/11/28 | 267 | 268 | 263 | 265 | 27,900 |
2014/11/27 | 261 | 267 | 260 | 267 | 28,200 |
2014/11/26 | 258 | 261 | 257 | 261 | 23,800 |
2014/11/25 | 259 | 261 | 255 | 259 | 20,400 |
2014/11/21 | 257 | 260 | 256 | 259 | 13,800 |
2014/11/20 | 263 | 263 | 256 | 258 | 16,200 |
2014/11/19 | 260 | 262 | 259 | 262 | 15,500 |
2014/11/18 | 259 | 263 | 258 | 260 | 18,900 |
2014/11/17 | 263 | 266 | 260 | 260 | 21,800 |
2014/11/14 | 270 | 270 | 263 | 266 | 19,200 |
2014/11/13 | 270 | 271 | 268 | 270 | 34,600 |
2014/11/12 | 269 | 272 | 269 | 270 | 36,100 |
2014/11/11 | 266 | 269 | 261 | 264 | 34,100 |
2014/11/10 | 262 | 266 | 255 | 266 | 27,500 |
2014/11/07 | 270 | 274 | 259 | 262 | 46,700 |
2014/11/06 | 271 | 275 | 260 | 271 | 60,300 |
2014/11/05 | 278 | 278 | 269 | 270 | 74,400 |
2014/11/04 | 285 | 288 | 267 | 275 | 214,700 |
2014/10/31 | 252 | 260 | 250 | 260 | 55,200 |
2014/10/30 | 248 | 256 | 248 | 251 | 29,400 |
2014/10/29 | 254 | 255 | 249 | 255 | 20,000 |
2014/10/28 | 252 | 253 | 248 | 250 | 9,900 |
2014/10/27 | 251 | 252 | 250 | 252 | 31,400 |
2014/10/24 | 248 | 251 | 248 | 251 | 28,700 |
2014/10/23 | 252 | 252 | 243 | 250 | 48,600 |
2014/10/22 | 251 | 251 | 239 | 248 | 99,800 |
2014/10/21 | 240 | 244 | 239 | 243 | 16,200 |
2014/10/20 | 235 | 239 | 228 | 239 | 31,200 |
2014/10/17 | 236 | 236 | 218 | 221 | 82,600 |
2014/10/16 | 240 | 245 | 230 | 236 | 52,900 |
2014/10/15 | 244 | 248 | 242 | 247 | 18,900 |
2014/10/14 | 245 | 247 | 241 | 246 | 41,200 |
2014/10/10 | 249 | 251 | 246 | 250 | 31,800 |
2014/10/09 | 254 | 258 | 252 | 256 | 14,300 |
2014/10/08 | 250 | 255 | 249 | 255 | 32,900 |
2014/10/07 | 261 | 262 | 253 | 253 | 25,500 |
2014/10/06 | 260 | 264 | 251 | 263 | 69,900 |
2014/10/03 | 247 | 260 | 245 | 260 | 24,100 |
2014/10/02 | 242 | 252 | 242 | 247 | 57,200 |
2014/10/01 | 262 | 262 | 253 | 256 | 28,700 |
2014/09/30 | 265 | 265 | 260 | 264 | 36,300 |
2014/09/29 | 265 | 268 | 265 | 267 | 23,800 |
2014/09/26 | 266 | 268 | 265 | 266 | 23,400 |
2014/09/25 | 266 | 272 | 265 | 270 | 33,100 |
2014/09/24 | 270 | 271 | 267 | 271 | 8,400 |
2014/09/22 | 268 | 272 | 267 | 272 | 18,500 |
2014/09/19 | 269 | 272 | 264 | 271 | 27,000 |
2014/09/18 | 261 | 270 | 261 | 268 | 31,800 |
2014/09/17 | 265 | 267 | 264 | 266 | 16,000 |
2014/09/16 | 268 | 268 | 263 | 266 | 9,000 |
2014/09/12 | 265 | 266 | 260 | 265 | 21,300 |
2014/09/11 | 265 | 268 | 265 | 266 | 18,000 |
2014/09/10 | 267 | 269 | 261 | 267 | 37,100 |
2014/09/09 | 271 | 273 | 265 | 271 | 39,900 |
2014/09/08 | 271 | 273 | 268 | 273 | 26,500 |
2014/09/05 | 274 | 274 | 269 | 273 | 25,500 |
2014/09/04 | 271 | 274 | 267 | 272 | 51,100 |
2014/09/03 | 270 | 271 | 266 | 269 | 51,500 |
2014/09/02 | 266 | 270 | 265 | 268 | 44,900 |
2014/09/01 | 259 | 265 | 258 | 264 | 44,700 |
2014/08/29 | 260 | 261 | 256 | 256 | 43,500 |
2014/08/28 | 256 | 260 | 255 | 259 | 46,200 |
2014/08/27 | 255 | 264 | 255 | 263 | 32,300 |
2014/08/26 | 258 | 263 | 256 | 263 | 18,100 |
2014/08/25 | 256 | 261 | 255 | 258 | 21,700 |
2014/08/22 | 259 | 259 | 251 | 256 | 24,200 |
2014/08/21 | 253 | 259 | 253 | 259 | 21,000 |
2014/08/20 | 255 | 256 | 253 | 254 | 11,400 |
2014/08/19 | 256 | 257 | 251 | 255 | 21,600 |
2014/08/18 | 256 | 257 | 254 | 255 | 26,000 |
2014/08/15 | 255 | 258 | 251 | 257 | 14,500 |
2014/08/14 | 250 | 254 | 250 | 253 | 9,900 |
2014/08/13 | 246 | 252 | 245 | 252 | 25,200 |
2014/08/12 | 248 | 250 | 244 | 249 | 30,200 |
2014/08/11 | 247 | 249 | 241 | 247 | 52,200 |
2014/08/08 | 246 | 246 | 240 | 241 | 56,700 |
2014/08/07 | 250 | 253 | 245 | 246 | 29,900 |
2014/08/06 | 250 | 251 | 244 | 245 | 61,400 |
2014/08/05 | 259 | 259 | 253 | 253 | 31,600 |
2014/08/04 | 257 | 259 | 255 | 258 | 27,400 |
2014/08/01 | 255 | 260 | 255 | 260 | 46,700 |
2014/07/31 | 263 | 264 | 260 | 260 | 64,900 |
2014/07/30 | 263 | 265 | 260 | 264 | 46,000 |
2014/07/29 | 268 | 270 | 261 | 262 | 53,000 |
2014/07/28 | 268 | 270 | 261 | 265 | 77,800 |
2014/07/25 | 275 | 275 | 270 | 270 | 64,200 |
2014/07/24 | 280 | 281 | 272 | 279 | 128,600 |
2014/07/23 | 285 | 288 | 273 | 278 | 449,600 |
2014/07/22 | 255 | 257 | 253 | 257 | 43,900 |
2014/07/18 | 250 | 256 | 250 | 254 | 39,200 |
2014/07/17 | 255 | 258 | 252 | 255 | 33,500 |
2014/07/16 | 256 | 258 | 252 | 254 | 46,600 |
2014/07/15 | 261 | 261 | 255 | 258 | 79,900 |
2014/07/14 | 254 | 259 | 251 | 259 | 46,700 |
2014/07/11 | 274 | 274 | 250 | 250 | 140,800 |
2014/07/10 | 265 | 267 | 255 | 258 | 76,100 |
2014/07/09 | 267 | 269 | 264 | 267 | 34,000 |
2014/07/08 | 279 | 279 | 268 | 272 | 45,400 |
2014/07/07 | 284 | 286 | 278 | 278 | 55,000 |
2014/07/04 | 286 | 286 | 280 | 283 | 42,600 |
2014/07/03 | 285 | 287 | 279 | 283 | 105,300 |
2014/07/02 | 278 | 285 | 274 | 285 | 96,200 |
2014/07/01 | 274 | 277 | 272 | 277 | 46,400 |
2014/06/30 | 263 | 275 | 263 | 275 | 56,000 |
2014/06/27 | 270 | 272 | 263 | 266 | 34,800 |
2014/06/26 | 271 | 274 | 268 | 272 | 39,900 |
2014/06/25 | 274 | 284 | 273 | 274 | 111,500 |
2014/06/24 | 274 | 276 | 270 | 276 | 79,900 |
2014/06/23 | 273 | 274 | 268 | 271 | 32,800 |
2014/06/20 | 267 | 271 | 265 | 271 | 59,300 |
2014/06/19 | 263 | 267 | 261 | 267 | 65,200 |
2014/06/18 | 266 | 267 | 261 | 263 | 24,400 |
2014/06/17 | 262 | 267 | 261 | 265 | 30,300 |
2014/06/16 | 262 | 269 | 261 | 263 | 66,400 |
2014/06/13 | 261 | 268 | 257 | 262 | 70,800 |
2014/06/12 | 257 | 261 | 255 | 261 | 36,400 |
2014/06/11 | 254 | 265 | 250 | 261 | 63,800 |
2014/06/10 | 271 | 272 | 252 | 260 | 62,100 |
2014/06/09 | 272 | 276 | 270 | 270 | 32,800 |
2014/06/06 | 272 | 275 | 264 | 271 | 30,900 |
2014/06/05 | 274 | 275 | 268 | 270 | 57,200 |
2014/06/04 | 270 | 280 | 268 | 273 | 64,600 |
2014/06/03 | 271 | 273 | 266 | 268 | 51,500 |
2014/06/02 | 263 | 270 | 261 | 269 | 38,500 |
2014/05/30 | 254 | 260 | 254 | 258 | 43,900 |
2014/05/29 | 255 | 258 | 253 | 258 | 34,100 |
2014/05/28 | 254 | 260 | 253 | 256 | 55,700 |
2014/05/27 | 248 | 257 | 247 | 255 | 42,600 |
2014/05/26 | 244 | 244 | 239 | 244 | 33,500 |
2014/05/23 | 237 | 241 | 235 | 236 | 23,500 |
2014/05/22 | 235 | 238 | 231 | 238 | 24,600 |
2014/05/21 | 225 | 242 | 223 | 235 | 59,400 |
2014/05/20 | 227 | 228 | 220 | 227 | 32,500 |
2014/05/19 | 239 | 239 | 211 | 224 | 105,200 |
2014/05/16 | 242 | 243 | 238 | 238 | 53,700 |
2014/05/15 | 251 | 251 | 245 | 247 | 59,300 |
2014/05/14 | 249 | 255 | 249 | 250 | 46,200 |
2014/05/13 | 252 | 256 | 249 | 250 | 71,900 |
2014/05/12 | 271 | 273 | 247 | 250 | 154,500 |
2014/05/09 | 267 | 271 | 266 | 269 | 55,300 |
2014/05/08 | 279 | 281 | 267 | 272 | 84,000 |
2014/05/07 | 284 | 285 | 279 | 280 | 21,000 |
2014/05/02 | 287 | 288 | 281 | 287 | 22,000 |
2014/05/01 | 285 | 288 | 279 | 288 | 32,000 |
2014/04/30 | 278 | 294 | 277 | 286 | 87,900 |
2014/04/28 | 280 | 286 | 277 | 278 | 61,800 |
2014/04/25 | 290 | 295 | 283 | 283 | 141,700 |
2014/04/24 | 311 | 311 | 290 | 292 | 127,600 |
2014/04/23 | 299 | 305 | 298 | 304 | 46,100 |
2014/04/22 | 302 | 304 | 299 | 301 | 23,600 |
2014/04/21 | 301 | 307 | 301 | 301 | 28,500 |
2014/04/18 | 304 | 307 | 298 | 304 | 48,600 |
2014/04/17 | 300 | 303 | 299 | 300 | 23,500 |
2014/04/16 | 294 | 297 | 293 | 295 | 51,400 |
2014/04/15 | 296 | 299 | 290 | 294 | 78,000 |
2014/04/14 | 297 | 301 | 295 | 298 | 18,400 |
2014/04/11 | 300 | 301 | 298 | 299 | 36,500 |
2014/04/10 | 305 | 308 | 302 | 304 | 23,900 |
2014/04/09 | 308 | 308 | 302 | 302 | 36,400 |
2014/04/08 | 309 | 312 | 307 | 307 | 36,100 |
2014/04/07 | 310 | 319 | 309 | 312 | 45,600 |
2014/04/04 | 321 | 325 | 314 | 315 | 27,500 |
2014/04/03 | 326 | 326 | 313 | 319 | 47,400 |
2014/04/02 | 317 | 324 | 317 | 324 | 13,100 |
2014/04/01 | 329 | 330 | 313 | 313 | 55,600 |
2014/03/31 | 323 | 329 | 321 | 321 | 23,600 |
2014/03/28 | 324 | 331 | 310 | 331 | 35,500 |
2014/03/27 | 310 | 329 | 306 | 316 | 50,900 |
2014/03/26 | 319 | 319 | 313 | 316 | 81,400 |
2014/03/25 | 312 | 325 | 311 | 313 | 40,600 |
2014/03/24 | 310 | 319 | 310 | 319 | 23,300 |
2014/03/20 | 326 | 326 | 308 | 308 | 61,100 |
2014/03/19 | 328 | 331 | 322 | 325 | 27,800 |
2014/03/18 | 332 | 337 | 326 | 326 | 72,600 |
2014/03/17 | 336 | 338 | 330 | 331 | 30,100 |
2014/03/14 | 339 | 343 | 330 | 342 | 74,200 |
2014/03/13 | 358 | 360 | 348 | 348 | 96,400 |
2014/03/12 | 360 | 361 | 341 | 358 | 331,800 |
2014/03/11 | 329 | 331 | 328 | 331 | 28,200 |
2014/03/10 | 333 | 335 | 325 | 328 | 77,600 |
2014/03/07 | 346 | 347 | 337 | 337 | 44,800 |
2014/03/06 | 338 | 346 | 336 | 345 | 29,500 |
2014/03/05 | 338 | 345 | 333 | 337 | 53,500 |
2014/03/04 | 330 | 334 | 328 | 328 | 48,900 |
2014/03/03 | 334 | 343 | 329 | 335 | 38,600 |
2014/02/28 | 345 | 352 | 334 | 345 | 46,700 |
2014/02/27 | 344 | 351 | 342 | 350 | 32,100 |
2014/02/26 | 352 | 352 | 343 | 350 | 29,900 |
2014/02/25 | 359 | 359 | 352 | 353 | 44,800 |
2014/02/24 | 349 | 360 | 348 | 358 | 63,400 |
2014/02/21 | 340 | 348 | 337 | 348 | 25,900 |
2014/02/20 | 345 | 348 | 335 | 337 | 39,500 |
2014/02/19 | 353 | 358 | 347 | 348 | 43,400 |
2014/02/18 | 346 | 357 | 333 | 357 | 51,100 |
2014/02/17 | 331 | 345 | 331 | 341 | 58,000 |
2014/02/14 | 337 | 350 | 330 | 340 | 160,800 |
2014/02/13 | 381 | 382 | 353 | 357 | 143,200 |
2014/02/12 | 396 | 396 | 381 | 387 | 139,700 |
2014/02/10 | 384 | 393 | 378 | 386 | 136,200 |
2014/02/07 | 351 | 379 | 351 | 378 | 192,000 |
2014/02/06 | 337 | 358 | 335 | 349 | 111,600 |
2014/02/05 | 335 | 336 | 312 | 326 | 145,800 |
2014/02/04 | 300 | 340 | 298 | 312 | 299,200 |
2014/02/03 | 375 | 376 | 347 | 359 | 246,700 |
2014/01/31 | 393 | 414 | 379 | 388 | 254,900 |
2014/01/30 | 385 | 391 | 375 | 379 | 193,100 |
2014/01/29 | 389 | 390 | 380 | 390 | 238,100 |
2014/01/28 | 390 | 390 | 371 | 372 | 316,500 |
2014/01/27 | 390 | 413 | 382 | 383 | 443,900 |
2014/01/24 | 423 | 425 | 404 | 414 | 221,500 |
2014/01/23 | 434 | 444 | 425 | 428 | 362,400 |
2014/01/22 | 420 | 434 | 420 | 434 | 377,200 |
2014/01/21 | 434 | 435 | 414 | 414 | 297,300 |
2014/01/20 | 425 | 447 | 410 | 429 | 401,900 |
2014/01/17 | 391 | 430 | 380 | 426 | 960,900 |
2014/01/16 | 375 | 410 | 374 | 400 | 1,071,700 |
2014/01/15 | 362 | 363 | 349 | 353 | 124,600 |
2014/01/14 | 360 | 368 | 335 | 355 | 207,500 |
2014/01/10 | 374 | 379 | 366 | 377 | 240,100 |
2014/01/09 | 370 | 378 | 364 | 373 | 432,900 |
2014/01/08 | 353 | 365 | 347 | 360 | 306,700 |
2014/01/07 | 346 | 357 | 339 | 340 | 86,700 |
2014/01/06 | 356 | 359 | 331 | 340 | 360,200 |