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 |
---|---|---|---|---|---|
2024/04/18 | 680 | 698 | 673 | 697 | 202,800 |
2024/04/17 | 701 | 701 | 681 | 683 | 258,600 |
2024/04/16 | 707 | 712 | 696 | 700 | 231,300 |
2024/04/15 | 705 | 717 | 704 | 717 | 130,300 |
2024/04/12 | 724 | 728 | 715 | 715 | 154,600 |
2024/04/11 | 710 | 720 | 709 | 714 | 112,000 |
2024/04/10 | 718 | 720 | 712 | 712 | 137,900 |
2024/04/09 | 718 | 724 | 717 | 722 | 95,000 |
2024/04/08 | 705 | 725 | 705 | 715 | 179,600 |
2024/04/05 | 701 | 713 | 699 | 710 | 166,100 |
2024/04/04 | 700 | 720 | 700 | 715 | 198,700 |
2024/04/03 | 684 | 706 | 680 | 698 | 307,200 |
2024/04/02 | 707 | 711 | 693 | 697 | 377,100 |
2024/04/01 | 737 | 739 | 710 | 710 | 391,300 |
2024/03/29 | 735 | 741 | 730 | 735 | 236,400 |
2024/03/28 | 735 | 749 | 725 | 731 | 588,000 |
2024/03/27 | 780 | 781 | 752 | 752 | 943,500 |
2024/03/26 | 775 | 782 | 772 | 782 | 267,800 |
2024/03/25 | 777 | 782 | 770 | 773 | 290,900 |
2024/03/22 | 779 | 780 | 766 | 777 | 217,400 |
2024/03/21 | 770 | 779 | 767 | 772 | 297,100 |
2024/03/19 | 753 | 765 | 749 | 759 | 243,000 |
2024/03/18 | 744 | 754 | 736 | 753 | 328,700 |
2024/03/15 | 740 | 755 | 731 | 731 | 509,500 |
2024/03/14 | 742 | 746 | 735 | 746 | 168,200 |
2024/03/13 | 765 | 765 | 740 | 742 | 228,100 |
2024/03/12 | 734 | 755 | 730 | 753 | 302,900 |
2024/03/11 | 739 | 746 | 719 | 729 | 564,000 |
2024/03/08 | 764 | 770 | 749 | 759 | 272,900 |
2024/03/07 | 768 | 774 | 753 | 756 | 382,600 |
2024/03/06 | 758 | 775 | 751 | 771 | 337,500 |
2024/03/05 | 745 | 775 | 740 | 770 | 475,000 |
2024/03/04 | 785 | 785 | 747 | 747 | 683,600 |
2024/03/01 | 790 | 797 | 765 | 770 | 767,800 |
2024/02/29 | 780 | 800 | 777 | 795 | 536,000 |
2024/02/28 | 758 | 775 | 757 | 773 | 341,100 |
2024/02/27 | 760 | 768 | 755 | 763 | 338,600 |
2024/02/26 | 751 | 759 | 748 | 755 | 210,100 |
2024/02/22 | 742 | 751 | 740 | 743 | 270,900 |
2024/02/21 | 736 | 743 | 731 | 733 | 181,600 |
2024/02/20 | 740 | 747 | 733 | 738 | 233,000 |
2024/02/19 | 714 | 735 | 708 | 732 | 324,500 |
2024/02/16 | 712 | 718 | 707 | 714 | 234,300 |
2024/02/15 | 712 | 712 | 702 | 707 | 129,200 |
2024/02/14 | 707 | 709 | 697 | 706 | 225,000 |
2024/02/13 | 695 | 712 | 692 | 708 | 315,900 |
2024/02/09 | 691 | 697 | 685 | 685 | 189,900 |
2024/02/08 | 700 | 703 | 686 | 692 | 251,400 |
2024/02/07 | 690 | 696 | 680 | 695 | 269,500 |
2024/02/06 | 698 | 702 | 692 | 694 | 209,000 |
2024/02/05 | 721 | 723 | 697 | 700 | 417,100 |
2024/02/02 | 720 | 724 | 711 | 719 | 392,700 |
2024/02/01 | 705 | 730 | 696 | 718 | 660,200 |
2024/01/31 | 670 | 706 | 662 | 703 | 821,800 |
2024/01/30 | 653 | 661 | 648 | 660 | 437,200 |
2024/01/29 | 647 | 651 | 643 | 649 | 257,800 |
2024/01/26 | 643 | 647 | 638 | 640 | 162,400 |
2024/01/25 | 634 | 643 | 631 | 643 | 163,200 |
2024/01/24 | 641 | 643 | 632 | 633 | 201,800 |
2024/01/23 | 642 | 642 | 631 | 641 | 359,800 |
2024/01/22 | 629 | 633 | 624 | 625 | 219,100 |
2024/01/19 | 632 | 632 | 617 | 622 | 171,400 |
2024/01/18 | 615 | 623 | 614 | 619 | 196,800 |
2024/01/17 | 624 | 634 | 617 | 619 | 293,800 |
2024/01/16 | 638 | 639 | 622 | 623 | 255,000 |
2024/01/15 | 638 | 646 | 636 | 636 | 180,300 |
2024/01/12 | 649 | 652 | 628 | 638 | 363,600 |
2024/01/11 | 646 | 651 | 642 | 649 | 204,200 |
2024/01/10 | 645 | 648 | 640 | 641 | 236,800 |
2024/01/09 | 651 | 665 | 637 | 640 | 489,100 |
2024/01/05 | 635 | 648 | 634 | 642 | 270,900 |
2024/01/04 | 610 | 630 | 602 | 629 | 247,100 |
2023/12/29 | 611 | 612 | 606 | 610 | 150,600 |
2023/12/28 | 600 | 613 | 599 | 613 | 183,500 |
2023/12/27 | 590 | 599 | 588 | 599 | 114,700 |
2023/12/26 | 591 | 591 | 586 | 589 | 55,600 |
2023/12/25 | 598 | 600 | 586 | 590 | 126,400 |
2023/12/22 | 585 | 594 | 583 | 594 | 137,800 |
2023/12/21 | 578 | 584 | 578 | 581 | 84,300 |
2023/12/20 | 591 | 595 | 585 | 585 | 129,200 |
2023/12/19 | 577 | 587 | 572 | 587 | 123,000 |
2023/12/18 | 576 | 578 | 568 | 577 | 111,300 |
2023/12/15 | 584 | 586 | 578 | 581 | 131,600 |
2023/12/14 | 592 | 595 | 581 | 584 | 169,300 |
2023/12/13 | 609 | 611 | 589 | 591 | 226,200 |
2023/12/12 | 614 | 615 | 603 | 609 | 200,500 |
2023/12/11 | 597 | 612 | 596 | 612 | 220,000 |
2023/12/08 | 589 | 595 | 577 | 587 | 308,300 |
2023/12/07 | 599 | 599 | 586 | 590 | 320,200 |
2023/12/06 | 573 | 602 | 572 | 602 | 328,400 |
2023/12/05 | 575 | 576 | 569 | 570 | 226,000 |
2023/12/04 | 567 | 581 | 564 | 579 | 239,100 |
2023/12/01 | 558 | 564 | 558 | 561 | 81,100 |
2023/11/30 | 551 | 559 | 547 | 557 | 162,400 |
2023/11/29 | 553 | 557 | 551 | 553 | 89,500 |
2023/11/28 | 558 | 558 | 548 | 554 | 141,800 |
2023/11/27 | 561 | 563 | 555 | 556 | 99,600 |
2023/11/24 | 565 | 569 | 561 | 561 | 71,600 |
2023/11/22 | 557 | 564 | 556 | 561 | 119,100 |
2023/11/21 | 555 | 560 | 550 | 557 | 118,400 |
2023/11/20 | 555 | 565 | 552 | 552 | 254,100 |
2023/11/17 | 550 | 555 | 548 | 555 | 73,600 |
2023/11/16 | 551 | 553 | 550 | 552 | 76,100 |
2023/11/15 | 552 | 555 | 549 | 554 | 109,700 |
2023/11/14 | 559 | 559 | 549 | 552 | 109,900 |
2023/11/13 | 556 | 562 | 551 | 557 | 291,900 |
2023/11/10 | 548 | 553 | 545 | 553 | 76,300 |
2023/11/09 | 547 | 554 | 539 | 553 | 134,800 |
2023/11/08 | 559 | 559 | 544 | 547 | 122,300 |
2023/11/07 | 563 | 563 | 553 | 557 | 98,700 |
2023/11/06 | 560 | 564 | 556 | 561 | 142,300 |
2023/11/02 | 540 | 550 | 540 | 550 | 132,100 |
2023/11/01 | 541 | 543 | 536 | 540 | 108,900 |
2023/10/31 | 529 | 536 | 526 | 536 | 169,000 |
2023/10/30 | 540 | 540 | 528 | 528 | 622,000 |
2023/10/27 | 534 | 545 | 532 | 545 | 223,400 |
2023/10/26 | 526 | 531 | 520 | 520 | 165,700 |
2023/10/25 | 538 | 539 | 531 | 533 | 88,300 |
2023/10/24 | 530 | 533 | 520 | 531 | 187,600 |
2023/10/23 | 537 | 540 | 529 | 530 | 96,400 |
2023/10/20 | 539 | 541 | 536 | 538 | 66,800 |
2023/10/19 | 537 | 544 | 537 | 540 | 61,900 |
2023/10/18 | 541 | 545 | 538 | 543 | 56,500 |
2023/10/17 | 542 | 545 | 537 | 541 | 60,700 |
2023/10/16 | 540 | 545 | 533 | 535 | 108,300 |
2023/10/13 | 558 | 559 | 543 | 545 | 110,200 |
2023/10/12 | 552 | 560 | 550 | 560 | 68,300 |
2023/10/11 | 557 | 557 | 546 | 552 | 82,400 |
2023/10/10 | 559 | 561 | 552 | 555 | 74,300 |
2023/10/06 | 543 | 553 | 543 | 550 | 109,100 |
2023/10/05 | 532 | 548 | 532 | 548 | 121,000 |
2023/10/04 | 524 | 534 | 522 | 525 | 223,000 |
2023/10/03 | 555 | 555 | 538 | 539 | 166,400 |
2023/10/02 | 564 | 567 | 554 | 555 | 116,300 |
2023/09/29 | 571 | 572 | 560 | 561 | 82,100 |
2023/09/28 | 565 | 573 | 563 | 571 | 128,100 |
2023/09/27 | 561 | 573 | 559 | 573 | 164,200 |
2023/09/26 | 566 | 568 | 563 | 563 | 98,800 |
2023/09/25 | 572 | 572 | 564 | 569 | 85,500 |
2023/09/22 | 563 | 572 | 561 | 570 | 114,600 |
2023/09/21 | 577 | 581 | 569 | 570 | 126,500 |
2023/09/20 | 588 | 590 | 576 | 576 | 192,100 |
2023/09/19 | 567 | 574 | 566 | 574 | 157,700 |
2023/09/15 | 565 | 567 | 561 | 565 | 131,700 |
2023/09/14 | 560 | 565 | 558 | 563 | 100,300 |
2023/09/13 | 567 | 568 | 558 | 559 | 200,400 |
2023/09/12 | 568 | 570 | 564 | 567 | 48,400 |
2023/09/11 | 566 | 571 | 565 | 567 | 94,900 |
2023/09/08 | 560 | 566 | 560 | 561 | 112,900 |
2023/09/07 | 566 | 568 | 563 | 568 | 76,000 |
2023/09/06 | 570 | 571 | 565 | 566 | 103,900 |
2023/09/05 | 562 | 568 | 557 | 568 | 121,400 |
2023/09/04 | 556 | 568 | 555 | 562 | 267,200 |
2023/09/01 | 549 | 553 | 547 | 553 | 109,400 |
2023/08/31 | 544 | 550 | 544 | 548 | 78,300 |
2023/08/30 | 545 | 545 | 537 | 544 | 142,100 |
2023/08/29 | 542 | 544 | 540 | 544 | 45,500 |
2023/08/28 | 543 | 543 | 538 | 540 | 53,700 |
2023/08/25 | 530 | 541 | 528 | 539 | 77,800 |
2023/08/24 | 540 | 540 | 530 | 534 | 176,300 |
2023/08/23 | 537 | 540 | 535 | 540 | 45,600 |
2023/08/22 | 542 | 542 | 534 | 538 | 96,800 |
2023/08/21 | 528 | 541 | 527 | 541 | 104,000 |
2023/08/18 | 541 | 543 | 530 | 530 | 194,500 |
2023/08/17 | 557 | 557 | 541 | 547 | 139,000 |
2023/08/16 | 544 | 560 | 541 | 558 | 228,100 |
2023/08/15 | 549 | 549 | 544 | 545 | 70,900 |
2023/08/14 | 554 | 554 | 547 | 550 | 95,300 |
2023/08/10 | 544 | 550 | 538 | 550 | 92,600 |
2023/08/09 | 542 | 543 | 537 | 543 | 83,300 |
2023/08/08 | 544 | 545 | 539 | 543 | 78,800 |
2023/08/07 | 534 | 544 | 531 | 544 | 87,600 |
2023/08/04 | 528 | 538 | 528 | 531 | 78,000 |
2023/08/03 | 526 | 530 | 523 | 527 | 119,700 |
2023/08/02 | 540 | 540 | 527 | 535 | 166,900 |
2023/08/01 | 547 | 554 | 541 | 546 | 143,600 |
2023/07/31 | 547 | 551 | 541 | 546 | 216,800 |
2023/07/28 | 525 | 539 | 521 | 534 | 345,000 |
2023/07/27 | 514 | 520 | 511 | 519 | 113,400 |
2023/07/26 | 517 | 517 | 512 | 514 | 59,600 |
2023/07/25 | 511 | 516 | 510 | 515 | 83,800 |
2023/07/24 | 513 | 513 | 508 | 511 | 76,500 |
2023/07/21 | 512 | 513 | 508 | 509 | 118,600 |
2023/07/20 | 515 | 516 | 511 | 513 | 97,500 |
2023/07/19 | 518 | 518 | 511 | 514 | 77,600 |
2023/07/18 | 520 | 522 | 515 | 515 | 99,800 |
2023/07/14 | 517 | 519 | 513 | 518 | 100,900 |
2023/07/13 | 506 | 512 | 504 | 512 | 81,300 |
2023/07/12 | 518 | 518 | 506 | 507 | 130,200 |
2023/07/11 | 517 | 519 | 516 | 518 | 47,700 |
2023/07/10 | 515 | 519 | 512 | 514 | 96,300 |
2023/07/07 | 516 | 518 | 511 | 514 | 107,600 |
2023/07/06 | 520 | 523 | 518 | 520 | 141,900 |
2023/07/05 | 517 | 520 | 513 | 520 | 81,200 |
2023/07/04 | 515 | 517 | 512 | 517 | 74,400 |
2023/07/03 | 515 | 517 | 513 | 514 | 65,000 |
2023/06/30 | 511 | 512 | 508 | 512 | 81,200 |
2023/06/29 | 514 | 514 | 509 | 512 | 64,900 |
2023/06/28 | 505 | 515 | 504 | 514 | 157,600 |
2023/06/27 | 505 | 505 | 500 | 502 | 51,400 |