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
2020/12/30 461 461 453 459 194,100
2020/12/29 450 460 448 455 379,100
2020/12/28 446 458 440 443 283,200
2020/12/25 450 452 444 446 190,000
2020/12/24 447 453 445 450 203,700
2020/12/23 451 453 445 449 178,200
2020/12/22 454 455 444 451 343,200
2020/12/21 457 459 454 457 102,200
2020/12/18 459 460 454 456 149,400
2020/12/17 459 462 451 458 200,500
2020/12/16 462 462 452 456 236,800
2020/12/15 467 467 457 457 132,500
2020/12/14 461 470 460 463 300,100
2020/12/11 452 460 452 459 175,700
2020/12/10 455 456 448 453 190,200
2020/12/09 454 458 447 457 237,100
2020/12/08 450 457 445 457 250,200
2020/12/07 465 468 442 447 602,000
2020/12/04 479 484 463 465 300,400
2020/12/03 485 493 476 479 458,100
2020/12/02 475 487 467 486 645,600
2020/12/01 460 485 458 480 559,200
2020/11/30 460 468 455 460 678,100
2020/11/27 472 480 453 455 2,656,500
2020/11/26 480 494 472 477 916,400
2020/11/25 479 490 479 484 870,000
2020/11/24 470 489 470 479 814,700
2020/11/20 457 463 456 462 280,400
2020/11/19 443 463 443 463 461,100
2020/11/18 440 452 440 448 283,700
2020/11/17 447 448 437 446 356,700
2020/11/16 450 457 448 448 281,600
2020/11/13 451 459 447 450 547,600
2020/11/12 450 465 447 459 734,500
2020/11/11 457 458 441 454 465,100
2020/11/10 490 491 445 446 1,211,800
2020/11/09 485 506 485 496 1,378,200
2020/11/06 483 485 473 481 847,000
2020/11/05 468 485 466 484 1,653,100
2020/11/04 468 469 465 466 538,500
2020/11/02 468 468 462 468 589,700
2020/10/30 468 468 463 463 556,000
2020/10/29 465 468 463 467 619,700
2020/10/28 467 468 461 467 504,800
2020/10/27 464 468 460 466 584,700
2020/10/26 467 468 461 465 691,100
2020/10/23 462 465 454 462 773,100
2020/10/22 461 463 451 461 700,600
2020/10/21 448 462 446 462 887,800
2020/10/20 442 455 436 450 799,500
2020/10/19 425 441 425 436 1,758,200
2020/10/16 459 463 447 449 410,100
2020/10/15 463 464 448 462 465,700
2020/10/14 469 470 462 463 230,200
2020/10/13 469 471 464 469 284,400
2020/10/12 471 473 459 469 331,900
2020/10/09 478 479 468 469 283,900
2020/10/08 481 482 466 472 510,800
2020/10/07 480 483 472 482 309,900
2020/10/06 490 491 467 482 222,100
2020/10/05 503 506 487 490 359,700
2020/10/02 525 536 491 500 439,900
2020/09/30 473 514 472 506 605,200
2020/09/29 446 465 446 465 99,200
2020/09/28 464 466 452 455 91,800
2020/09/25 462 469 454 455 77,800
2020/09/24 472 477 452 456 148,600
2020/09/23 460 480 459 471 165,400
2020/09/18 466 470 457 458 66,400
2020/09/17 454 466 454 464 100,300
2020/09/16 441 452 438 448 53,100
2020/09/15 448 449 438 440 58,700
2020/09/14 450 450 444 449 39,000
2020/09/11 443 446 435 446 77,600
2020/09/10 436 448 436 448 98,100
2020/09/09 431 435 426 435 32,400
2020/09/08 430 435 424 431 41,000
2020/09/07 431 436 429 432 58,400
2020/09/04 421 437 421 436 131,600
2020/09/03 421 426 418 420 32,100
2020/09/02 426 427 420 420 28,500
2020/09/01 422 428 422 423 33,600
2020/08/31 417 429 417 423 53,300
2020/08/28 425 426 414 417 58,400
2020/08/27 420 425 418 425 25,600
2020/08/26 419 421 417 421 15,400
2020/08/25 420 421 414 418 37,200
2020/08/24 413 419 413 418 32,900
2020/08/21 420 420 407 409 83,500
2020/08/20 426 428 416 417 45,100
2020/08/19 420 429 420 424 21,300
2020/08/18 426 426 418 422 29,800
2020/08/17 426 432 421 426 34,900
2020/08/14 430 434 421 424 45,300
2020/08/13 419 430 418 430 64,300
2020/08/12 410 418 410 415 31,300
2020/08/11 406 414 406 411 34,200
2020/08/07 403 407 403 405 19,900
2020/08/06 403 407 402 404 32,200
2020/08/05 405 406 402 403 33,600
2020/08/04 416 417 404 405 54,700
2020/08/03 402 411 402 411 63,700
2020/07/31 418 419 401 401 69,200
2020/07/30 425 425 411 416 59,200
2020/07/29 419 423 411 413 37,200
2020/07/28 424 431 418 418 104,700
2020/07/27 406 420 400 418 137,000
2020/07/22 414 421 402 414 606,500
2020/07/21 470 471 437 470 444,200
2020/07/20 446 472 446 470 558,700
2020/07/17 414 428 414 428 102,300
2020/07/16 410 419 410 419 70,800
2020/07/15 410 412 407 411 35,600
2020/07/14 409 410 400 409 33,200
2020/07/13 404 409 401 408 38,500
2020/07/10 406 406 399 399 37,300
2020/07/09 408 408 404 406 25,800
2020/07/08 406 408 402 408 27,200
2020/07/07 404 406 403 406 19,800
2020/07/06 403 406 400 404 35,700
2020/07/03 399 402 397 399 39,400
2020/07/02 405 405 394 395 53,100
2020/07/01 404 406 401 402 82,000
2020/06/30 392 398 392 397 103,600
2020/06/29 385 385 380 381 23,900
2020/06/26 385 387 384 385 18,100
2020/06/25 381 386 381 385 11,700
2020/06/24 388 388 386 386 14,300
2020/06/23 388 388 385 387 17,600
2020/06/22 382 386 381 385 16,900
2020/06/19 379 383 376 382 10,700
2020/06/18 377 379 374 378 9,700
2020/06/17 382 382 376 378 6,600
2020/06/16 374 377 369 377 14,400
2020/06/15 372 375 367 367 16,300
2020/06/12 366 374 364 371 52,800
2020/06/11 384 384 380 380 22,300
2020/06/10 387 388 384 384 14,200
2020/06/09 390 390 385 387 20,900
2020/06/08 389 390 386 390 36,700
2020/06/05 382 385 381 384 22,300
2020/06/04 382 385 382 382 11,200
2020/06/03 385 386 380 382 23,500
2020/06/02 389 390 383 383 30,300
2020/06/01 379 390 379 385 53,300
2020/05/29 378 381 378 378 14,900
2020/05/28 380 381 373 377 33,900
2020/05/27 366 377 365 377 39,800
2020/05/26 365 367 363 364 27,200
2020/05/25 364 365 362 365 12,500
2020/05/22 364 365 361 362 11,700
2020/05/21 362 364 360 363 26,700
2020/05/20 353 362 353 361 42,700
2020/05/19 355 361 355 358 22,800
2020/05/18 350 352 348 350 23,600
2020/05/15 355 358 349 350 25,900
2020/05/14 361 361 355 355 22,000
2020/05/13 360 364 358 361 24,200
2020/05/12 365 368 359 362 25,800
2020/05/11 365 366 361 365 25,400
2020/05/08 359 361 356 361 13,500
2020/05/07 351 359 351 359 31,800
2020/05/01 355 360 350 350 40,600
2020/04/30 354 363 351 358 56,700
2020/04/28 352 352 346 347 23,400
2020/04/27 356 356 345 345 63,500
2020/04/24 356 364 350 356 53,900
2020/04/23 340 360 340 351 30,700
2020/04/22 343 345 338 338 34,700
2020/04/21 349 354 345 347 19,400
2020/04/20 353 363 351 351 54,100
2020/04/17 351 355 348 350 21,100
2020/04/16 349 352 347 349 12,600
2020/04/15 353 353 347 350 18,900
2020/04/14 344 351 344 351 19,000
2020/04/13 351 352 341 345 26,400
2020/04/10 355 355 349 351 13,700
2020/04/09 351 356 344 356 23,300
2020/04/08 338 352 335 350 31,600
2020/04/07 346 347 333 338 31,000
2020/04/06 323 340 321 335 38,000
2020/04/03 330 337 328 330 42,400
2020/04/02 343 347 328 331 61,700
2020/04/01 345 351 343 348 56,800
2020/03/31 356 356 348 348 38,100
2020/03/30 343 354 343 348 84,500
2020/03/27 398 398 388 391 131,800
2020/03/26 389 389 378 383 66,400
2020/03/25 381 392 381 391 70,200
2020/03/24 370 374 366 374 44,500
2020/03/23 355 355 337 355 68,900
2020/03/19 341 353 334 341 56,100
2020/03/18 365 375 343 345 64,300
2020/03/17 320 363 317 363 121,200
2020/03/16 335 340 325 328 75,400
2020/03/13 304 324 302 311 120,500
2020/03/12 345 345 328 334 93,000
2020/03/11 367 367 351 352 56,300
2020/03/10 325 354 325 354 117,900
2020/03/09 371 376 347 348 133,500
2020/03/06 381 388 376 384 69,500
2020/03/05 388 395 385 389 65,200
2020/03/04 370 379 367 379 38,600
2020/03/03 399 399 377 378 66,800
2020/03/02 354 387 353 381 106,700
2020/02/28 365 365 349 353 172,300
2020/02/27 390 390 382 382 56,000
2020/02/26 391 392 385 390 86,300
2020/02/25 390 399 390 395 55,600
2020/02/21 400 402 399 400 31,300
2020/02/20 404 405 402 402 10,000
2020/02/19 400 404 399 401 18,400
2020/02/18 404 404 400 400 28,600
2020/02/17 409 409 401 404 39,600
2020/02/14 416 416 412 412 21,000
2020/02/13 417 419 415 416 19,500
2020/02/12 422 422 415 417 19,600
2020/02/10 422 423 419 419 34,800
2020/02/07 412 424 411 422 79,000
2020/02/06 414 414 411 411 23,500
2020/02/05 411 415 410 411 48,600
2020/02/04 404 417 404 411 37,600
2020/02/03 399 405 399 403 27,200
2020/01/31 397 408 397 403 49,100
2020/01/30 405 406 398 398 62,900
2020/01/29 410 410 402 405 63,500
2020/01/28 406 414 404 413 49,900
2020/01/27 420 420 412 412 78,700
2020/01/24 427 427 421 424 54,600
2020/01/23 430 430 426 428 28,100
2020/01/22 426 430 426 429 57,200
2020/01/21 426 426 424 426 19,600
2020/01/20 428 428 422 424 37,200
2020/01/17 428 428 425 426 36,500
2020/01/16 428 429 424 426 76,900
2020/01/15 418 424 417 424 59,700
2020/01/14 414 417 413 417 48,100
2020/01/10 409 412 408 411 35,200
2020/01/09 404 408 404 408 22,900
2020/01/08 408 408 399 402 56,400
2020/01/07 402 407 402 406 45,100
2020/01/06 405 407 402 402 56,300

このページの先頭へ