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
2021/12/30 668 670 644 644 343,500
2021/12/29 633 655 633 652 263,000
2021/12/28 622 629 618 628 197,900
2021/12/27 622 626 615 622 148,500
2021/12/24 630 633 618 622 129,000
2021/12/23 632 637 628 632 123,700
2021/12/22 631 632 623 627 118,400
2021/12/21 625 634 622 628 134,500
2021/12/20 621 628 612 615 286,100
2021/12/17 638 641 628 641 267,500
2021/12/16 643 647 632 646 240,500
2021/12/15 632 654 632 644 163,000
2021/12/14 627 643 623 634 245,000
2021/12/13 650 650 610 628 569,800
2021/12/10 658 658 648 651 188,500
2021/12/09 648 661 640 649 334,800
2021/12/08 632 650 629 646 272,700
2021/12/07 610 628 604 626 214,400
2021/12/06 606 610 598 608 199,700
2021/12/03 587 604 581 601 166,700
2021/12/02 597 604 587 590 167,300
2021/12/01 600 608 588 602 270,200
2021/11/30 602 617 601 604 317,500
2021/11/29 584 591 574 585 368,200
2021/11/26 597 597 581 591 221,800
2021/11/25 571 596 570 592 294,500
2021/11/24 560 571 560 569 108,400
2021/11/22 566 567 559 560 146,300
2021/11/19 571 573 564 569 159,500
2021/11/18 567 573 560 572 134,900
2021/11/17 563 569 560 564 123,000
2021/11/16 563 570 558 560 164,700
2021/11/15 540 568 539 564 325,400
2021/11/12 530 540 530 538 190,700
2021/11/11 524 534 524 534 112,300
2021/11/10 525 528 523 526 265,300
2021/11/09 535 537 526 531 639,900
2021/11/08 526 537 526 535 292,600
2021/11/05 532 534 526 527 124,900
2021/11/04 529 537 524 531 509,100
2021/11/02 527 532 523 524 170,100
2021/11/01 523 530 521 525 190,100
2021/10/29 510 518 507 518 196,400
2021/10/28 522 523 509 510 956,500
2021/10/27 521 532 521 525 239,800
2021/10/26 525 533 520 527 263,000
2021/10/25 520 529 520 527 97,800
2021/10/22 520 528 514 525 181,100
2021/10/21 526 529 523 527 135,900
2021/10/20 530 534 528 528 162,700
2021/10/19 535 538 531 532 115,200
2021/10/18 533 538 527 537 105,700
2021/10/15 525 535 524 533 126,500
2021/10/14 519 525 519 523 71,600
2021/10/13 520 521 516 518 58,100
2021/10/12 525 527 517 517 95,800
2021/10/11 518 525 516 525 84,000
2021/10/08 515 525 514 520 162,300
2021/10/07 507 513 507 508 118,900
2021/10/06 513 514 501 507 160,000
2021/10/05 508 510 499 505 263,400
2021/10/04 520 524 511 514 144,800
2021/10/01 519 527 516 518 166,700
2021/09/30 520 525 515 524 184,200
2021/09/29 514 521 509 520 232,200
2021/09/28 530 531 520 530 358,500
2021/09/27 538 538 530 533 201,800
2021/09/24 527 540 527 537 194,300
2021/09/22 523 527 518 519 225,700
2021/09/21 521 527 514 523 225,100
2021/09/17 530 535 523 534 179,700
2021/09/16 532 532 520 526 196,900
2021/09/15 517 533 512 532 273,900
2021/09/14 518 518 506 518 254,200
2021/09/13 520 522 516 522 116,900
2021/09/10 506 519 504 519 188,300
2021/09/09 499 514 499 511 231,500
2021/09/08 501 503 495 498 150,200
2021/09/07 499 509 498 499 247,600
2021/09/06 498 499 491 497 148,800
2021/09/03 488 499 488 494 154,500
2021/09/02 485 493 482 492 147,600
2021/09/01 486 488 481 487 109,600
2021/08/31 487 490 486 486 89,600
2021/08/30 491 492 485 487 80,100
2021/08/27 483 493 481 488 178,700
2021/08/26 483 488 479 483 188,300
2021/08/25 478 485 477 480 191,900
2021/08/24 469 477 469 473 171,300
2021/08/23 462 468 462 467 81,500
2021/08/20 456 466 456 461 170,900
2021/08/19 451 457 451 454 69,300
2021/08/18 465 466 448 454 236,900
2021/08/17 465 473 464 465 116,800
2021/08/16 469 472 461 462 145,300
2021/08/13 464 469 463 468 97,300
2021/08/12 457 461 452 460 83,700
2021/08/11 457 461 453 454 77,100
2021/08/10 461 462 455 457 103,400
2021/08/06 455 463 454 461 99,900
2021/08/05 449 454 448 451 127,600
2021/08/04 452 456 448 449 240,900
2021/08/03 456 457 452 454 83,000
2021/08/02 465 465 455 455 100,500
2021/07/30 465 468 459 459 127,700
2021/07/29 461 469 459 469 246,100
2021/07/28 473 473 456 457 599,400
2021/07/27 471 475 468 475 301,100
2021/07/26 474 475 468 470 114,500
2021/07/21 460 467 460 466 134,200
2021/07/20 460 462 457 457 117,400
2021/07/19 469 469 462 463 85,700
2021/07/16 468 471 466 469 62,000
2021/07/15 475 475 469 470 117,500
2021/07/14 470 474 469 474 90,800
2021/07/13 470 471 467 469 121,300
2021/07/12 469 472 467 470 92,800
2021/07/09 459 466 456 466 149,500
2021/07/08 463 468 461 461 136,100
2021/07/07 459 463 457 461 63,900
2021/07/06 460 463 459 462 61,600
2021/07/05 460 461 457 460 73,700
2021/07/02 452 459 451 459 76,800
2021/07/01 457 457 449 452 138,100
2021/06/30 460 464 455 457 169,400
2021/06/29 459 459 455 458 76,700
2021/06/28 457 461 456 457 85,200
2021/06/25 455 455 451 455 52,100
2021/06/24 452 453 448 452 99,700
2021/06/23 451 456 450 452 110,000
2021/06/22 452 453 446 449 127,400
2021/06/21 443 447 440 446 194,400
2021/06/18 449 454 447 450 135,700
2021/06/17 450 452 437 445 337,700
2021/06/16 446 451 443 450 170,600
2021/06/15 446 448 444 446 77,500
2021/06/14 444 446 440 445 53,600
2021/06/11 443 444 440 440 91,500
2021/06/10 443 444 439 441 109,200
2021/06/09 442 444 440 440 46,800
2021/06/08 445 445 439 440 103,200
2021/06/07 444 445 442 443 101,700
2021/06/04 435 442 434 439 127,500
2021/06/03 434 440 434 437 145,900
2021/06/02 435 437 433 436 161,800
2021/06/01 438 439 432 432 191,500
2021/05/31 442 442 434 435 130,600
2021/05/28 445 448 442 444 123,000
2021/05/27 443 447 439 442 177,200
2021/05/26 440 446 437 442 196,600
2021/05/25 436 444 436 442 187,100
2021/05/24 431 434 426 434 269,100
2021/05/21 435 435 430 434 165,500
2021/05/20 428 432 427 429 158,100
2021/05/19 430 432 424 432 195,200
2021/05/18 428 439 428 433 187,500
2021/05/17 441 441 427 427 199,900
2021/05/14 432 438 432 433 223,700
2021/05/13 432 438 428 430 237,700
2021/05/12 446 450 433 437 254,000
2021/05/11 459 459 444 446 316,100
2021/05/10 465 465 461 461 109,100
2021/05/07 466 468 463 464 164,500
2021/05/06 468 470 462 462 175,500
2021/04/30 465 467 456 465 347,200
2021/04/28 471 473 463 465 872,200
2021/04/27 488 488 473 473 223,000
2021/04/26 475 490 471 487 365,700
2021/04/23 474 484 467 471 324,400
2021/04/22 474 476 468 474 162,100
2021/04/21 477 480 466 466 237,600
2021/04/20 482 487 479 482 241,000
2021/04/19 484 491 483 485 159,300
2021/04/16 477 484 475 481 173,300
2021/04/15 490 492 476 476 755,800
2021/04/14 487 493 484 490 293,100
2021/04/13 484 487 481 487 206,100
2021/04/12 490 490 484 487 165,800
2021/04/09 492 494 481 489 339,100
2021/04/08 494 498 490 495 266,100
2021/04/07 496 500 490 499 220,900
2021/04/06 489 502 488 500 433,800
2021/04/05 481 487 480 486 135,800
2021/04/02 482 485 477 478 105,800
2021/04/01 479 485 476 480 146,000
2021/03/31 478 487 475 478 178,800
2021/03/30 470 482 464 478 286,500
2021/03/29 494 494 472 476 730,400
2021/03/26 490 492 485 490 340,200
2021/03/25 487 492 483 485 275,600
2021/03/24 497 500 485 485 224,400
2021/03/23 515 515 498 499 255,100
2021/03/22 520 522 504 509 487,100
2021/03/19 516 522 515 520 406,900
2021/03/18 511 518 510 514 330,400
2021/03/17 505 511 502 509 243,300
2021/03/16 503 513 501 506 311,000
2021/03/15 498 504 497 503 331,000
2021/03/12 482 494 476 493 317,900
2021/03/11 479 482 473 482 226,200
2021/03/10 473 480 470 477 201,700
2021/03/09 463 471 459 469 141,800
2021/03/08 468 475 459 463 393,100
2021/03/05 462 463 451 463 184,400
2021/03/04 467 467 456 466 204,500
2021/03/03 475 476 463 467 257,600
2021/03/02 480 483 473 476 145,300
2021/03/01 474 479 470 479 143,500
2021/02/26 479 479 469 469 173,900
2021/02/25 491 496 483 483 228,800
2021/02/24 495 495 482 486 226,900
2021/02/22 498 500 490 495 179,200
2021/02/19 485 496 484 490 234,800
2021/02/18 488 488 478 481 191,800
2021/02/17 492 493 486 488 119,600
2021/02/16 497 498 489 491 173,200
2021/02/15 495 503 493 497 304,000
2021/02/12 488 495 487 494 381,400
2021/02/10 480 489 480 485 169,300
2021/02/09 482 484 479 479 124,500
2021/02/08 479 486 477 484 98,800
2021/02/05 480 480 474 477 141,500
2021/02/04 484 484 474 478 121,000
2021/02/03 480 485 476 482 112,500
2021/02/02 479 482 475 480 149,600
2021/02/01 469 480 465 477 170,000
2021/01/29 468 474 464 464 168,500
2021/01/28 464 477 460 467 328,300
2021/01/27 493 497 477 480 387,600
2021/01/26 492 494 483 492 335,500
2021/01/25 478 492 476 490 612,400
2021/01/22 469 474 464 473 206,600
2021/01/21 470 472 465 467 122,700
2021/01/20 471 473 466 466 95,800
2021/01/19 475 477 469 469 127,100
2021/01/18 472 476 469 472 113,100
2021/01/15 472 478 468 472 153,100
2021/01/14 475 481 472 477 200,600
2021/01/13 470 484 470 477 319,400
2021/01/12 479 479 469 469 373,900
2021/01/08 471 484 469 482 427,700
2021/01/07 460 468 458 468 253,800
2021/01/06 454 460 453 459 222,200
2021/01/05 454 458 450 457 170,100
2021/01/04 462 462 455 458 170,000

このページの先頭へ