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
2022/12/30 454 458 454 454 87,700
2022/12/29 450 452 448 451 100,500
2022/12/28 450 452 446 451 133,900
2022/12/27 448 454 448 452 166,000
2022/12/26 445 448 443 447 106,600
2022/12/23 446 449 445 446 118,600
2022/12/22 455 456 447 450 180,300
2022/12/21 456 460 451 454 160,000
2022/12/20 468 471 456 459 227,800
2022/12/19 462 468 461 466 110,600
2022/12/16 461 466 460 460 112,700
2022/12/15 466 471 465 465 119,300
2022/12/14 462 468 462 466 86,900
2022/12/13 461 462 459 460 105,300
2022/12/12 455 460 453 457 67,700
2022/12/09 455 460 455 458 94,400
2022/12/08 454 455 446 455 116,000
2022/12/07 454 458 453 453 61,400
2022/12/06 457 459 454 456 79,900
2022/12/05 459 459 454 457 65,900
2022/12/02 460 460 453 460 97,100
2022/12/01 473 473 460 464 132,600
2022/11/30 464 471 463 470 131,800
2022/11/29 464 467 458 464 132,400
2022/11/28 456 465 455 464 188,200
2022/11/25 452 454 451 454 47,800
2022/11/24 450 451 448 451 127,000
2022/11/22 442 447 442 447 94,200
2022/11/21 441 443 440 442 54,400
2022/11/18 444 446 438 438 179,400
2022/11/17 444 445 440 442 114,500
2022/11/16 445 448 442 445 135,900
2022/11/15 451 451 445 445 89,400
2022/11/14 456 462 451 451 129,600
2022/11/11 458 459 452 456 153,200
2022/11/10 454 455 448 448 98,600
2022/11/09 464 464 457 458 87,200
2022/11/08 452 463 450 463 260,200
2022/11/07 453 454 450 450 79,000
2022/11/04 450 454 449 450 107,400
2022/11/02 461 461 454 454 109,200
2022/11/01 465 466 461 462 60,200
2022/10/31 465 466 461 464 129,100
2022/10/28 456 464 456 459 441,500
2022/10/27 466 466 454 461 337,300
2022/10/26 465 468 461 466 162,900
2022/10/25 457 464 455 464 103,600
2022/10/24 458 458 453 454 87,800
2022/10/21 451 457 451 454 79,000
2022/10/20 448 454 446 454 108,200
2022/10/19 447 452 445 450 97,500
2022/10/18 442 448 441 447 92,300
2022/10/17 439 440 435 439 82,300
2022/10/14 440 445 437 443 122,600
2022/10/13 444 444 430 432 187,000
2022/10/12 445 451 443 444 118,800
2022/10/11 453 453 443 446 261,500
2022/10/07 465 465 457 459 125,900
2022/10/06 467 474 467 470 120,300
2022/10/05 474 475 464 467 138,100
2022/10/04 465 472 465 469 200,800
2022/10/03 460 465 455 465 118,500
2022/09/30 462 467 461 464 114,500
2022/09/29 460 464 457 461 148,700
2022/09/28 462 465 457 464 298,300
2022/09/27 460 465 459 464 140,000
2022/09/26 465 466 456 456 231,000
2022/09/22 459 469 458 467 197,300
2022/09/21 464 466 460 463 246,600
2022/09/20 471 471 464 471 282,000
2022/09/16 475 475 470 470 286,800
2022/09/15 480 480 476 478 122,200
2022/09/14 480 483 477 478 312,600
2022/09/13 488 488 483 486 191,700
2022/09/12 492 493 488 491 100,100
2022/09/09 484 491 484 489 199,100
2022/09/08 486 487 485 485 74,400
2022/09/07 487 487 481 485 97,300
2022/09/06 490 492 485 487 109,100
2022/09/05 483 488 483 487 117,800
2022/09/02 489 489 481 485 258,500
2022/09/01 495 495 488 488 148,200
2022/08/31 497 497 493 496 89,000
2022/08/30 492 498 491 497 167,500
2022/08/29 488 491 485 491 166,900
2022/08/26 493 497 492 493 140,200
2022/08/25 491 494 490 492 85,200
2022/08/24 490 492 487 489 111,400
2022/08/23 485 489 481 488 222,400
2022/08/22 490 490 486 486 130,100
2022/08/19 491 492 488 490 116,600
2022/08/18 490 493 488 489 230,300
2022/08/17 492 496 491 494 141,400
2022/08/16 490 492 487 492 120,600
2022/08/15 493 494 490 490 93,800
2022/08/12 485 494 485 492 164,200
2022/08/10 489 489 483 483 191,400
2022/08/09 496 497 490 491 125,000
2022/08/08 497 497 492 493 122,000
2022/08/05 496 499 492 499 225,200
2022/08/04 502 502 496 499 107,200
2022/08/03 500 502 498 498 90,200
2022/08/02 506 507 496 496 153,300
2022/08/01 501 507 498 507 133,300
2022/07/29 507 509 500 500 111,500
2022/07/28 511 513 500 507 161,800
2022/07/27 512 513 501 505 212,300
2022/07/26 517 519 511 519 140,700
2022/07/25 524 525 515 517 82,200
2022/07/22 533 533 527 529 108,000
2022/07/21 529 532 527 532 83,700
2022/07/20 530 532 526 529 114,000
2022/07/19 525 527 521 524 56,000
2022/07/15 527 527 520 521 45,300
2022/07/14 522 528 520 527 66,300
2022/07/13 523 526 522 526 53,600
2022/07/12 529 529 518 520 102,700
2022/07/11 530 530 525 529 130,700
2022/07/08 519 525 517 523 127,900
2022/07/07 513 517 510 515 51,500
2022/07/06 508 511 505 508 75,000
2022/07/05 512 516 509 511 71,700
2022/07/04 510 514 504 511 62,800
2022/07/01 510 516 503 507 77,400
2022/06/30 517 519 511 511 71,300
2022/06/29 509 518 506 517 154,200
2022/06/28 508 513 504 513 87,500
2022/06/27 510 512 504 508 64,500
2022/06/24 500 508 499 507 85,000
2022/06/23 495 503 495 500 85,600
2022/06/22 501 502 493 496 82,700
2022/06/21 491 498 491 495 87,400
2022/06/20 497 499 482 486 118,300
2022/06/17 490 497 486 493 132,000
2022/06/16 507 508 496 499 118,700
2022/06/15 508 512 499 499 189,700
2022/06/14 509 514 506 511 127,900
2022/06/13 517 518 514 517 94,900
2022/06/10 527 527 520 521 116,300
2022/06/09 532 537 531 533 72,400
2022/06/08 527 535 527 531 88,000
2022/06/07 530 531 526 527 82,100
2022/06/06 530 530 522 530 116,700
2022/06/03 529 539 527 538 122,700
2022/06/02 537 537 523 523 146,600
2022/06/01 530 539 529 539 108,000
2022/05/31 545 545 532 532 118,000
2022/05/30 538 547 536 543 256,800
2022/05/27 537 537 527 536 140,900
2022/05/26 532 538 528 532 133,300
2022/05/25 534 534 523 527 147,400
2022/05/24 536 539 533 533 182,200
2022/05/23 531 533 525 532 124,600
2022/05/20 511 521 510 521 129,600
2022/05/19 506 514 503 512 141,200
2022/05/18 512 518 510 516 136,800
2022/05/17 515 516 507 510 228,700
2022/05/16 526 526 510 514 178,300
2022/05/13 517 528 515 525 108,400
2022/05/12 523 526 519 521 94,600
2022/05/11 529 533 523 529 104,300
2022/05/10 530 536 522 536 144,300
2022/05/09 547 547 530 533 191,500
2022/05/06 554 555 545 550 83,100
2022/05/02 555 560 548 554 96,900
2022/04/28 544 557 542 554 160,500
2022/04/27 543 550 527 548 493,300
2022/04/26 567 567 538 545 499,700
2022/04/25 552 566 552 560 191,400
2022/04/22 575 578 560 560 352,600
2022/04/21 570 588 569 580 363,500
2022/04/20 603 604 565 565 618,200
2022/04/19 594 609 591 599 239,200
2022/04/18 590 598 583 592 205,400
2022/04/15 583 593 579 591 206,500
2022/04/14 593 607 583 593 198,500
2022/04/13 584 600 580 594 162,400
2022/04/12 573 592 573 585 276,400
2022/04/11 571 584 560 581 282,200
2022/04/08 571 579 565 571 155,000
2022/04/07 573 580 565 569 167,400
2022/04/06 593 596 577 583 288,100
2022/04/05 597 607 595 603 210,500
2022/04/04 597 599 583 592 279,400
2022/04/01 585 599 582 595 237,500
2022/03/31 573 596 567 586 305,600
2022/03/30 578 586 572 576 358,500
2022/03/29 587 595 580 587 669,800
2022/03/28 598 602 589 591 405,200
2022/03/25 625 629 593 597 733,200
2022/03/24 637 643 616 620 471,600
2022/03/23 645 645 636 644 146,300
2022/03/22 645 645 635 638 168,700
2022/03/18 633 639 627 633 159,400
2022/03/17 639 648 631 636 241,200
2022/03/16 609 631 602 630 221,200
2022/03/15 595 608 591 603 142,600
2022/03/14 595 602 591 595 89,300
2022/03/11 578 586 576 586 94,400
2022/03/10 588 595 581 584 133,800
2022/03/09 573 580 569 572 90,200
2022/03/08 565 586 565 573 145,700
2022/03/07 586 586 571 577 173,100
2022/03/04 602 602 589 594 153,900
2022/03/03 596 607 596 606 143,100
2022/03/02 588 593 578 589 145,700
2022/03/01 592 595 588 588 124,100
2022/02/28 582 589 575 586 191,600
2022/02/25 579 588 577 584 166,900
2022/02/24 577 583 571 578 224,100
2022/02/22 572 586 572 581 114,000
2022/02/21 570 587 567 578 174,700
2022/02/18 556 577 553 575 170,500
2022/02/17 556 574 556 564 227,200
2022/02/16 554 566 550 564 276,600
2022/02/15 558 561 543 544 350,600
2022/02/14 566 567 550 561 378,500
2022/02/10 570 577 567 575 158,100
2022/02/09 576 583 571 573 196,500
2022/02/08 584 589 573 577 219,500
2022/02/07 592 596 583 584 192,000
2022/02/04 598 603 593 595 102,200
2022/02/03 603 605 595 602 113,700
2022/02/02 590 609 590 609 132,600
2022/02/01 599 602 587 590 123,600
2022/01/31 579 593 574 588 139,100
2022/01/28 571 585 564 579 194,000
2022/01/27 590 596 558 562 441,700
2022/01/26 588 596 581 589 153,200
2022/01/25 608 610 591 593 223,900
2022/01/24 610 617 608 616 151,200
2022/01/21 610 620 607 620 135,200
2022/01/20 600 621 595 616 204,600
2022/01/19 610 614 603 604 266,300
2022/01/18 620 633 616 627 168,300
2022/01/17 624 627 620 621 108,200
2022/01/14 617 625 614 625 128,900
2022/01/13 628 631 623 627 95,800
2022/01/12 605 628 605 626 224,700
2022/01/11 620 620 603 608 278,800
2022/01/07 617 636 616 626 242,800
2022/01/06 629 637 620 620 232,900
2022/01/05 654 657 634 639 231,100
2022/01/04 654 658 646 656 163,500

このページの先頭へ