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 |
---|---|---|---|---|---|
2019/12/30 | 412 | 412 | 408 | 410 | 39,300 |
2019/12/27 | 408 | 412 | 408 | 412 | 27,600 |
2019/12/26 | 411 | 417 | 407 | 407 | 78,700 |
2019/12/25 | 403 | 413 | 403 | 412 | 93,300 |
2019/12/24 | 400 | 405 | 399 | 402 | 55,900 |
2019/12/23 | 399 | 400 | 397 | 400 | 115,300 |
2019/12/20 | 397 | 399 | 395 | 398 | 53,600 |
2019/12/19 | 398 | 399 | 397 | 397 | 15,100 |
2019/12/18 | 399 | 400 | 397 | 398 | 39,100 |
2019/12/17 | 396 | 399 | 396 | 399 | 49,900 |
2019/12/16 | 388 | 395 | 388 | 394 | 76,000 |
2019/12/13 | 389 | 390 | 385 | 388 | 53,200 |
2019/12/12 | 396 | 397 | 383 | 383 | 117,500 |
2019/12/11 | 397 | 398 | 395 | 397 | 33,500 |
2019/12/10 | 399 | 400 | 396 | 397 | 110,400 |
2019/12/09 | 400 | 400 | 398 | 398 | 64,900 |
2019/12/06 | 398 | 400 | 396 | 399 | 56,600 |
2019/12/05 | 400 | 400 | 396 | 397 | 40,700 |
2019/12/04 | 398 | 400 | 397 | 399 | 68,900 |
2019/12/03 | 395 | 398 | 395 | 398 | 28,400 |
2019/12/02 | 396 | 399 | 396 | 396 | 41,900 |
2019/11/29 | 395 | 395 | 392 | 394 | 51,300 |
2019/11/28 | 397 | 397 | 391 | 394 | 44,800 |
2019/11/27 | 397 | 399 | 394 | 396 | 63,600 |
2019/11/26 | 393 | 399 | 393 | 394 | 81,600 |
2019/11/25 | 391 | 393 | 389 | 392 | 89,400 |
2019/11/22 | 390 | 390 | 388 | 389 | 35,700 |
2019/11/21 | 390 | 392 | 389 | 390 | 27,200 |
2019/11/20 | 390 | 392 | 390 | 390 | 62,400 |
2019/11/19 | 389 | 390 | 387 | 388 | 27,300 |
2019/11/18 | 392 | 392 | 388 | 389 | 66,800 |
2019/11/15 | 387 | 393 | 386 | 390 | 117,400 |
2019/11/14 | 386 | 388 | 385 | 388 | 65,000 |
2019/11/13 | 387 | 388 | 385 | 385 | 35,100 |
2019/11/12 | 387 | 388 | 385 | 387 | 33,000 |
2019/11/11 | 385 | 388 | 381 | 387 | 68,600 |
2019/11/08 | 381 | 385 | 381 | 383 | 45,900 |
2019/11/07 | 380 | 381 | 379 | 381 | 38,500 |
2019/11/06 | 383 | 384 | 380 | 382 | 39,800 |
2019/11/05 | 382 | 386 | 380 | 383 | 53,800 |
2019/11/01 | 383 | 383 | 378 | 380 | 38,600 |
2019/10/31 | 386 | 387 | 382 | 384 | 47,800 |
2019/10/30 | 386 | 388 | 381 | 386 | 70,300 |
2019/10/29 | 388 | 388 | 384 | 386 | 42,900 |
2019/10/28 | 376 | 387 | 375 | 386 | 114,700 |
2019/10/25 | 383 | 383 | 375 | 377 | 33,800 |
2019/10/24 | 384 | 389 | 378 | 383 | 78,100 |
2019/10/23 | 380 | 389 | 380 | 383 | 133,500 |
2019/10/21 | 377 | 379 | 374 | 378 | 39,800 |
2019/10/18 | 373 | 376 | 372 | 374 | 47,900 |
2019/10/17 | 375 | 375 | 369 | 371 | 57,700 |
2019/10/16 | 377 | 377 | 373 | 373 | 28,400 |
2019/10/15 | 377 | 379 | 374 | 374 | 39,700 |
2019/10/11 | 374 | 378 | 374 | 376 | 30,000 |
2019/10/10 | 379 | 380 | 375 | 375 | 23,400 |
2019/10/09 | 383 | 385 | 377 | 378 | 50,800 |
2019/10/08 | 384 | 387 | 380 | 384 | 48,300 |
2019/10/07 | 380 | 384 | 376 | 384 | 72,700 |
2019/10/04 | 372 | 377 | 369 | 377 | 42,300 |
2019/10/03 | 371 | 373 | 366 | 371 | 62,800 |
2019/10/02 | 365 | 372 | 365 | 372 | 45,500 |
2019/10/01 | 367 | 370 | 367 | 369 | 27,400 |
2019/09/30 | 370 | 370 | 360 | 366 | 58,200 |
2019/09/27 | 365 | 372 | 363 | 368 | 48,500 |
2019/09/26 | 377 | 377 | 372 | 372 | 54,300 |
2019/09/25 | 378 | 378 | 374 | 376 | 37,500 |
2019/09/24 | 378 | 379 | 375 | 378 | 43,400 |
2019/09/20 | 378 | 380 | 376 | 377 | 40,200 |
2019/09/19 | 375 | 377 | 374 | 375 | 31,900 |
2019/09/18 | 373 | 376 | 373 | 375 | 35,400 |
2019/09/17 | 366 | 374 | 364 | 373 | 104,100 |
2019/09/13 | 362 | 364 | 361 | 363 | 36,100 |
2019/09/12 | 362 | 363 | 359 | 362 | 29,100 |
2019/09/11 | 360 | 360 | 357 | 360 | 45,100 |
2019/09/10 | 353 | 363 | 353 | 359 | 73,000 |
2019/09/09 | 354 | 356 | 352 | 352 | 47,400 |
2019/09/06 | 351 | 355 | 350 | 353 | 49,100 |
2019/09/05 | 348 | 351 | 347 | 351 | 18,900 |
2019/09/04 | 348 | 348 | 344 | 345 | 33,400 |
2019/09/03 | 348 | 349 | 345 | 347 | 42,900 |
2019/09/02 | 350 | 351 | 347 | 350 | 68,700 |
2019/08/30 | 351 | 352 | 348 | 350 | 66,500 |
2019/08/29 | 350 | 350 | 345 | 347 | 43,300 |
2019/08/28 | 342 | 355 | 340 | 348 | 128,100 |
2019/08/27 | 341 | 342 | 340 | 342 | 12,300 |
2019/08/26 | 340 | 344 | 338 | 340 | 42,200 |
2019/08/23 | 346 | 347 | 344 | 345 | 15,300 |
2019/08/22 | 343 | 347 | 341 | 347 | 50,200 |
2019/08/21 | 339 | 342 | 335 | 341 | 31,400 |
2019/08/20 | 341 | 341 | 337 | 341 | 27,500 |
2019/08/19 | 344 | 345 | 338 | 340 | 26,200 |
2019/08/16 | 341 | 346 | 335 | 341 | 131,400 |
2019/08/15 | 327 | 359 | 323 | 335 | 776,300 |
2019/08/14 | 333 | 335 | 330 | 330 | 14,000 |
2019/08/13 | 331 | 333 | 330 | 330 | 15,400 |
2019/08/09 | 340 | 340 | 333 | 334 | 17,100 |
2019/08/08 | 336 | 340 | 336 | 337 | 11,700 |
2019/08/07 | 335 | 337 | 333 | 336 | 13,900 |
2019/08/06 | 325 | 334 | 324 | 331 | 37,700 |
2019/08/05 | 341 | 348 | 337 | 337 | 46,100 |
2019/08/02 | 346 | 349 | 341 | 343 | 30,400 |
2019/08/01 | 349 | 352 | 345 | 346 | 38,500 |
2019/07/31 | 352 | 352 | 346 | 352 | 22,100 |
2019/07/30 | 348 | 352 | 347 | 352 | 14,800 |
2019/07/29 | 353 | 354 | 349 | 349 | 24,800 |
2019/07/26 | 345 | 352 | 343 | 352 | 60,200 |
2019/07/25 | 347 | 347 | 342 | 343 | 29,500 |
2019/07/24 | 346 | 347 | 342 | 346 | 30,500 |
2019/07/23 | 342 | 349 | 339 | 345 | 53,900 |
2019/07/22 | 333 | 352 | 332 | 339 | 98,800 |
2019/07/19 | 354 | 358 | 331 | 343 | 280,300 |
2019/07/18 | 350 | 352 | 349 | 352 | 70,000 |
2019/07/17 | 344 | 349 | 342 | 349 | 52,400 |
2019/07/16 | 344 | 347 | 342 | 344 | 66,900 |
2019/07/12 | 342 | 345 | 340 | 341 | 40,800 |
2019/07/11 | 341 | 347 | 339 | 340 | 61,200 |
2019/07/10 | 338 | 340 | 337 | 340 | 15,500 |
2019/07/09 | 339 | 339 | 336 | 337 | 27,200 |
2019/07/08 | 340 | 342 | 339 | 341 | 42,500 |
2019/07/05 | 338 | 339 | 337 | 338 | 22,500 |
2019/07/04 | 338 | 338 | 336 | 337 | 22,100 |
2019/07/03 | 336 | 340 | 336 | 338 | 20,300 |
2019/07/02 | 337 | 337 | 332 | 337 | 38,800 |
2019/07/01 | 339 | 340 | 333 | 334 | 36,700 |
2019/06/28 | 334 | 335 | 331 | 333 | 19,500 |
2019/06/27 | 326 | 331 | 326 | 331 | 32,900 |
2019/06/26 | 323 | 332 | 323 | 329 | 28,100 |
2019/06/25 | 331 | 333 | 323 | 324 | 54,000 |
2019/06/24 | 342 | 346 | 331 | 331 | 121,300 |
2019/06/21 | 333 | 354 | 333 | 342 | 336,400 |
2019/06/20 | 326 | 334 | 326 | 333 | 131,500 |
2019/06/19 | 321 | 327 | 321 | 326 | 71,000 |
2019/06/18 | 320 | 322 | 319 | 320 | 30,700 |
2019/06/17 | 320 | 322 | 320 | 320 | 99,200 |
2019/06/14 | 319 | 324 | 319 | 319 | 79,900 |
2019/06/13 | 320 | 322 | 316 | 319 | 57,200 |
2019/06/12 | 321 | 321 | 318 | 319 | 21,900 |
2019/06/11 | 321 | 322 | 320 | 321 | 83,200 |
2019/06/10 | 315 | 321 | 315 | 321 | 46,400 |
2019/06/07 | 319 | 321 | 312 | 312 | 68,100 |
2019/06/06 | 320 | 320 | 317 | 319 | 17,000 |
2019/06/05 | 315 | 320 | 315 | 319 | 19,900 |
2019/06/04 | 321 | 321 | 311 | 315 | 52,400 |
2019/06/03 | 320 | 321 | 319 | 320 | 103,600 |
2019/05/31 | 324 | 325 | 321 | 321 | 29,100 |
2019/05/30 | 326 | 327 | 324 | 325 | 77,600 |
2019/05/29 | 325 | 327 | 324 | 325 | 49,100 |
2019/05/28 | 321 | 326 | 318 | 326 | 55,700 |
2019/05/27 | 324 | 328 | 318 | 318 | 68,100 |
2019/05/24 | 319 | 323 | 318 | 321 | 56,800 |
2019/05/23 | 316 | 323 | 315 | 320 | 66,700 |
2019/05/22 | 311 | 315 | 311 | 314 | 61,400 |
2019/05/21 | 313 | 314 | 310 | 311 | 45,800 |
2019/05/20 | 310 | 315 | 310 | 311 | 73,600 |
2019/05/17 | 308 | 309 | 306 | 308 | 25,700 |
2019/05/16 | 305 | 309 | 305 | 307 | 42,200 |
2019/05/15 | 303 | 305 | 303 | 305 | 40,500 |
2019/05/14 | 301 | 303 | 300 | 301 | 63,200 |
2019/05/13 | 306 | 306 | 304 | 304 | 119,400 |
2019/05/10 | 310 | 310 | 305 | 306 | 53,200 |
2019/05/09 | 311 | 312 | 310 | 311 | 58,800 |
2019/05/08 | 308 | 312 | 308 | 311 | 46,800 |
2019/05/07 | 307 | 312 | 307 | 310 | 78,500 |
2019/04/26 | 308 | 308 | 305 | 306 | 57,400 |
2019/04/25 | 307 | 308 | 305 | 307 | 74,300 |
2019/04/24 | 308 | 309 | 306 | 306 | 30,400 |
2019/04/23 | 308 | 312 | 307 | 307 | 75,300 |
2019/04/22 | 312 | 313 | 305 | 308 | 206,900 |
2019/04/19 | 319 | 330 | 319 | 328 | 217,600 |
2019/04/18 | 320 | 326 | 315 | 315 | 208,200 |
2019/04/17 | 315 | 324 | 312 | 320 | 180,100 |
2019/04/16 | 312 | 316 | 311 | 314 | 68,200 |
2019/04/15 | 307 | 311 | 307 | 311 | 65,000 |
2019/04/12 | 305 | 306 | 304 | 305 | 38,000 |
2019/04/11 | 305 | 306 | 303 | 305 | 46,300 |
2019/04/10 | 304 | 307 | 304 | 305 | 50,400 |
2019/04/09 | 305 | 306 | 304 | 306 | 29,600 |
2019/04/08 | 307 | 309 | 305 | 306 | 68,400 |
2019/04/05 | 303 | 307 | 303 | 306 | 66,900 |
2019/04/04 | 301 | 304 | 301 | 301 | 87,400 |
2019/04/03 | 302 | 303 | 300 | 301 | 76,600 |
2019/04/02 | 306 | 306 | 301 | 302 | 80,300 |
2019/04/01 | 305 | 309 | 304 | 304 | 131,500 |
2019/03/29 | 305 | 306 | 300 | 302 | 146,200 |
2019/03/28 | 302 | 305 | 302 | 302 | 118,900 |
2019/03/27 | 308 | 311 | 302 | 302 | 251,400 |
2019/03/26 | 318 | 320 | 313 | 314 | 540,000 |
2019/03/25 | 319 | 319 | 309 | 310 | 404,200 |
2019/03/22 | 322 | 328 | 321 | 321 | 372,900 |
2019/03/20 | 323 | 324 | 319 | 320 | 366,300 |
2019/03/19 | 325 | 325 | 322 | 323 | 63,300 |
2019/03/18 | 324 | 326 | 322 | 322 | 227,500 |
2019/03/15 | 323 | 324 | 321 | 322 | 54,000 |
2019/03/14 | 323 | 324 | 321 | 321 | 48,200 |
2019/03/13 | 326 | 327 | 320 | 323 | 100,700 |
2019/03/12 | 325 | 327 | 323 | 325 | 65,400 |
2019/03/11 | 327 | 328 | 323 | 323 | 60,300 |
2019/03/08 | 326 | 328 | 321 | 321 | 66,400 |
2019/03/07 | 333 | 336 | 329 | 329 | 66,800 |
2019/03/06 | 333 | 336 | 332 | 335 | 37,600 |
2019/03/05 | 338 | 341 | 334 | 334 | 45,400 |
2019/03/04 | 341 | 345 | 337 | 338 | 86,000 |
2019/03/01 | 333 | 339 | 333 | 334 | 135,500 |
2019/02/28 | 327 | 340 | 324 | 332 | 289,800 |
2019/02/27 | 325 | 327 | 324 | 324 | 18,400 |
2019/02/26 | 322 | 330 | 322 | 324 | 26,500 |
2019/02/25 | 323 | 323 | 319 | 319 | 37,500 |
2019/02/22 | 323 | 323 | 318 | 320 | 30,800 |
2019/02/21 | 321 | 323 | 320 | 323 | 43,100 |
2019/02/20 | 327 | 327 | 320 | 320 | 45,000 |
2019/02/19 | 329 | 330 | 322 | 324 | 68,600 |
2019/02/18 | 319 | 330 | 319 | 330 | 58,500 |
2019/02/15 | 317 | 322 | 317 | 319 | 49,100 |
2019/02/14 | 318 | 318 | 314 | 314 | 35,300 |
2019/02/13 | 315 | 319 | 313 | 315 | 41,500 |
2019/02/12 | 316 | 318 | 314 | 314 | 52,800 |
2019/02/08 | 313 | 316 | 312 | 314 | 30,900 |
2019/02/07 | 322 | 322 | 314 | 315 | 72,200 |
2019/02/06 | 325 | 326 | 322 | 322 | 67,900 |
2019/02/05 | 327 | 327 | 324 | 324 | 33,600 |
2019/02/04 | 325 | 327 | 324 | 325 | 27,600 |
2019/02/01 | 325 | 326 | 323 | 324 | 28,100 |
2019/01/31 | 323 | 329 | 322 | 322 | 39,000 |
2019/01/30 | 330 | 331 | 322 | 326 | 66,600 |
2019/01/29 | 331 | 332 | 329 | 329 | 39,100 |
2019/01/28 | 333 | 333 | 329 | 329 | 39,400 |
2019/01/25 | 338 | 338 | 329 | 330 | 62,200 |
2019/01/24 | 336 | 346 | 328 | 333 | 127,700 |
2019/01/23 | 326 | 334 | 325 | 332 | 31,200 |
2019/01/22 | 334 | 338 | 329 | 329 | 32,100 |
2019/01/21 | 331 | 333 | 329 | 332 | 29,200 |
2019/01/18 | 326 | 327 | 324 | 326 | 20,900 |
2019/01/17 | 328 | 330 | 325 | 325 | 18,700 |
2019/01/16 | 327 | 330 | 325 | 326 | 29,100 |
2019/01/15 | 329 | 329 | 323 | 323 | 15,200 |
2019/01/11 | 330 | 330 | 326 | 326 | 17,200 |
2019/01/10 | 322 | 328 | 320 | 328 | 110,200 |
2019/01/09 | 324 | 333 | 318 | 318 | 93,600 |
2019/01/08 | 320 | 327 | 318 | 322 | 43,100 |
2019/01/07 | 311 | 320 | 310 | 318 | 54,100 |
2019/01/04 | 291 | 299 | 286 | 297 | 70,900 |