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 |
|---|---|---|---|---|---|
| 2025/06/13 | 632 | 634 | 627 | 629 | 135,200 |
| 2025/06/12 | 637 | 637 | 630 | 632 | 110,700 |
| 2025/06/11 | 644 | 645 | 637 | 637 | 141,200 |
| 2025/06/10 | 650 | 659 | 645 | 645 | 149,000 |
| 2025/06/09 | 647 | 649 | 640 | 647 | 78,100 |
| 2025/06/06 | 647 | 653 | 642 | 642 | 73,800 |
| 2025/06/05 | 653 | 654 | 646 | 647 | 90,500 |
| 2025/06/04 | 642 | 653 | 641 | 653 | 106,000 |
| 2025/06/03 | 650 | 650 | 637 | 642 | 122,800 |
| 2025/06/02 | 657 | 660 | 648 | 649 | 94,700 |
| 2025/05/30 | 638 | 660 | 635 | 660 | 197,500 |
| 2025/05/29 | 635 | 642 | 633 | 640 | 136,000 |
| 2025/05/28 | 639 | 640 | 632 | 632 | 112,400 |
| 2025/05/27 | 628 | 635 | 626 | 634 | 81,100 |
| 2025/05/26 | 627 | 633 | 627 | 627 | 68,900 |
| 2025/05/23 | 636 | 636 | 625 | 628 | 99,300 |
| 2025/05/22 | 631 | 636 | 627 | 632 | 84,000 |
| 2025/05/21 | 640 | 642 | 633 | 635 | 70,900 |
| 2025/05/20 | 644 | 644 | 636 | 639 | 66,400 |
| 2025/05/19 | 639 | 643 | 636 | 643 | 64,100 |
| 2025/05/16 | 642 | 642 | 631 | 639 | 72,300 |
| 2025/05/15 | 641 | 643 | 634 | 639 | 54,900 |
| 2025/05/14 | 644 | 645 | 632 | 644 | 81,400 |
| 2025/05/13 | 655 | 657 | 645 | 645 | 105,900 |
| 2025/05/12 | 640 | 649 | 637 | 649 | 112,400 |
| 2025/05/09 | 635 | 638 | 631 | 637 | 91,600 |
| 2025/05/08 | 629 | 634 | 624 | 631 | 67,000 |
| 2025/05/07 | 625 | 630 | 623 | 630 | 94,600 |
| 2025/05/02 | 628 | 630 | 622 | 625 | 101,100 |
| 2025/05/01 | 633 | 638 | 627 | 630 | 92,500 |
| 2025/04/30 | 640 | 642 | 630 | 636 | 70,700 |
| 2025/04/28 | 650 | 656 | 632 | 636 | 113,300 |
| 2025/04/25 | 640 | 644 | 627 | 638 | 199,300 |
| 2025/04/24 | 654 | 657 | 641 | 644 | 153,700 |
| 2025/04/23 | 650 | 656 | 647 | 653 | 121,700 |
| 2025/04/22 | 643 | 644 | 635 | 644 | 79,700 |
| 2025/04/21 | 643 | 643 | 633 | 640 | 62,300 |
| 2025/04/18 | 634 | 643 | 634 | 643 | 82,100 |
| 2025/04/17 | 621 | 632 | 621 | 624 | 44,800 |
| 2025/04/16 | 632 | 634 | 619 | 621 | 96,000 |
| 2025/04/15 | 634 | 635 | 630 | 630 | 62,300 |
| 2025/04/14 | 629 | 636 | 623 | 633 | 83,000 |
| 2025/04/11 | 603 | 623 | 596 | 620 | 141,900 |
| 2025/04/10 | 635 | 639 | 620 | 626 | 168,000 |
| 2025/04/09 | 608 | 608 | 589 | 595 | 203,300 |
| 2025/04/08 | 605 | 628 | 604 | 625 | 156,500 |
| 2025/04/07 | 570 | 596 | 554 | 575 | 368,500 |
| 2025/04/04 | 632 | 635 | 607 | 618 | 306,000 |
| 2025/04/03 | 645 | 651 | 636 | 651 | 195,500 |
| 2025/04/02 | 670 | 672 | 663 | 664 | 100,100 |
| 2025/04/01 | 682 | 683 | 668 | 669 | 103,600 |
| 2025/03/31 | 666 | 679 | 659 | 674 | 232,100 |
| 2025/03/28 | 680 | 696 | 680 | 686 | 387,400 |
| 2025/03/27 | 709 | 718 | 706 | 718 | 320,700 |
| 2025/03/26 | 705 | 706 | 697 | 705 | 296,100 |
| 2025/03/25 | 712 | 712 | 698 | 700 | 290,500 |
| 2025/03/24 | 719 | 721 | 702 | 705 | 377,000 |
| 2025/03/21 | 705 | 721 | 705 | 717 | 278,200 |
| 2025/03/19 | 701 | 704 | 700 | 702 | 102,400 |
| 2025/03/18 | 705 | 706 | 700 | 701 | 147,100 |
| 2025/03/17 | 702 | 704 | 699 | 702 | 198,000 |
| 2025/03/14 | 690 | 699 | 690 | 696 | 120,800 |
| 2025/03/13 | 687 | 694 | 686 | 690 | 108,300 |
| 2025/03/12 | 682 | 686 | 677 | 680 | 103,000 |
| 2025/03/11 | 677 | 677 | 667 | 676 | 211,700 |
| 2025/03/10 | 693 | 693 | 682 | 682 | 193,500 |
| 2025/03/07 | 693 | 694 | 684 | 688 | 158,200 |
| 2025/03/06 | 703 | 705 | 696 | 696 | 109,900 |
| 2025/03/05 | 708 | 708 | 693 | 695 | 212,700 |
| 2025/03/04 | 695 | 705 | 688 | 703 | 278,800 |
| 2025/03/03 | 695 | 706 | 690 | 703 | 382,200 |
| 2025/02/28 | 690 | 690 | 677 | 681 | 389,800 |
| 2025/02/27 | 690 | 694 | 685 | 692 | 239,300 |
| 2025/02/26 | 700 | 700 | 683 | 689 | 229,000 |
| 2025/02/25 | 691 | 702 | 689 | 700 | 203,200 |
| 2025/02/21 | 697 | 697 | 690 | 694 | 150,200 |
| 2025/02/20 | 709 | 710 | 693 | 699 | 202,100 |
| 2025/02/19 | 705 | 709 | 702 | 706 | 77,400 |
| 2025/02/18 | 715 | 716 | 703 | 704 | 139,600 |
| 2025/02/17 | 725 | 725 | 711 | 712 | 129,600 |
| 2025/02/14 | 730 | 730 | 718 | 720 | 129,700 |
| 2025/02/13 | 724 | 726 | 717 | 723 | 103,400 |
| 2025/02/12 | 725 | 732 | 718 | 720 | 152,800 |
| 2025/02/10 | 710 | 721 | 707 | 718 | 135,500 |
| 2025/02/07 | 707 | 709 | 701 | 706 | 105,800 |
| 2025/02/06 | 700 | 706 | 699 | 704 | 92,000 |
| 2025/02/05 | 695 | 699 | 691 | 693 | 71,300 |
| 2025/02/04 | 700 | 704 | 686 | 688 | 139,400 |
| 2025/02/03 | 700 | 700 | 684 | 692 | 185,100 |
| 2025/01/31 | 704 | 704 | 691 | 698 | 164,800 |
| 2025/01/30 | 701 | 708 | 699 | 708 | 161,200 |
| 2025/01/29 | 695 | 706 | 694 | 700 | 141,700 |
| 2025/01/28 | 684 | 695 | 684 | 694 | 104,800 |
| 2025/01/27 | 688 | 695 | 687 | 688 | 124,700 |
| 2025/01/24 | 674 | 684 | 674 | 684 | 135,300 |
| 2025/01/23 | 676 | 676 | 672 | 674 | 87,000 |
| 2025/01/22 | 672 | 677 | 670 | 674 | 83,300 |
| 2025/01/21 | 675 | 677 | 668 | 672 | 87,400 |
| 2025/01/20 | 670 | 675 | 665 | 675 | 105,500 |
| 2025/01/17 | 665 | 666 | 657 | 666 | 112,500 |
| 2025/01/16 | 665 | 670 | 658 | 660 | 139,500 |
| 2025/01/15 | 654 | 657 | 651 | 655 | 105,200 |
| 2025/01/14 | 658 | 658 | 639 | 645 | 269,900 |
| 2025/01/10 | 668 | 668 | 659 | 659 | 153,700 |
| 2025/01/09 | 671 | 681 | 667 | 668 | 155,800 |
| 2025/01/08 | 675 | 675 | 668 | 669 | 93,200 |
| 2025/01/07 | 670 | 675 | 664 | 674 | 100,200 |
| 2025/01/06 | 680 | 680 | 662 | 662 | 273,900 |
| 2024/12/30 | 685 | 685 | 671 | 672 | 151,000 |
| 2024/12/27 | 668 | 682 | 668 | 681 | 210,600 |
| 2024/12/26 | 663 | 668 | 663 | 668 | 109,700 |
| 2024/12/25 | 662 | 663 | 656 | 663 | 78,300 |
| 2024/12/24 | 660 | 660 | 653 | 658 | 56,900 |
| 2024/12/23 | 654 | 659 | 649 | 654 | 117,800 |
| 2024/12/20 | 660 | 662 | 648 | 648 | 93,200 |
| 2024/12/19 | 648 | 658 | 647 | 658 | 83,400 |
| 2024/12/18 | 660 | 660 | 652 | 654 | 85,100 |
| 2024/12/17 | 666 | 668 | 657 | 660 | 104,300 |
| 2024/12/16 | 674 | 677 | 667 | 667 | 79,600 |
| 2024/12/13 | 667 | 672 | 665 | 669 | 91,600 |
| 2024/12/12 | 675 | 678 | 667 | 677 | 112,900 |
| 2024/12/11 | 673 | 674 | 665 | 667 | 85,500 |
| 2024/12/10 | 680 | 681 | 672 | 672 | 105,900 |
| 2024/12/09 | 669 | 681 | 665 | 680 | 148,700 |
| 2024/12/06 | 665 | 666 | 655 | 665 | 124,100 |
| 2024/12/05 | 664 | 673 | 662 | 669 | 139,800 |
| 2024/12/04 | 682 | 683 | 658 | 661 | 320,700 |
| 2024/12/03 | 690 | 710 | 675 | 682 | 890,300 |
| 2024/12/02 | 633 | 693 | 633 | 672 | 1,219,900 |
| 2024/11/29 | 620 | 622 | 616 | 616 | 54,300 |
| 2024/11/28 | 622 | 629 | 616 | 618 | 111,900 |
| 2024/11/27 | 624 | 624 | 615 | 618 | 103,300 |
| 2024/11/26 | 630 | 632 | 621 | 625 | 61,000 |
| 2024/11/25 | 631 | 637 | 626 | 630 | 158,000 |
| 2024/11/22 | 626 | 626 | 620 | 625 | 101,800 |
| 2024/11/21 | 627 | 629 | 625 | 628 | 41,600 |
| 2024/11/20 | 631 | 632 | 622 | 626 | 60,000 |
| 2024/11/19 | 622 | 631 | 622 | 629 | 64,200 |
| 2024/11/18 | 619 | 629 | 618 | 621 | 50,900 |
| 2024/11/15 | 634 | 634 | 618 | 618 | 87,500 |
| 2024/11/14 | 620 | 635 | 620 | 632 | 87,100 |
| 2024/11/13 | 631 | 636 | 618 | 618 | 104,600 |
| 2024/11/12 | 635 | 641 | 632 | 632 | 92,500 |
| 2024/11/11 | 631 | 631 | 625 | 629 | 54,000 |
| 2024/11/08 | 637 | 639 | 625 | 632 | 171,100 |
| 2024/11/07 | 628 | 635 | 623 | 635 | 176,700 |
| 2024/11/06 | 604 | 620 | 603 | 620 | 161,300 |
| 2024/11/05 | 604 | 605 | 598 | 601 | 89,100 |
| 2024/11/01 | 605 | 607 | 600 | 605 | 56,300 |
| 2024/10/31 | 600 | 612 | 600 | 610 | 101,600 |
| 2024/10/30 | 603 | 608 | 598 | 602 | 181,800 |
| 2024/10/29 | 581 | 603 | 581 | 601 | 164,100 |
| 2024/10/28 | 574 | 580 | 568 | 580 | 122,700 |
| 2024/10/25 | 573 | 581 | 565 | 565 | 167,300 |
| 2024/10/24 | 572 | 575 | 565 | 571 | 261,500 |
| 2024/10/23 | 585 | 585 | 573 | 574 | 176,600 |
| 2024/10/22 | 590 | 591 | 583 | 584 | 131,600 |
| 2024/10/21 | 591 | 592 | 589 | 590 | 48,900 |
| 2024/10/18 | 589 | 591 | 588 | 590 | 58,400 |
| 2024/10/17 | 593 | 594 | 588 | 588 | 62,900 |
| 2024/10/16 | 587 | 596 | 586 | 591 | 78,300 |
| 2024/10/15 | 590 | 593 | 588 | 588 | 109,200 |
| 2024/10/11 | 591 | 593 | 589 | 590 | 65,100 |
| 2024/10/10 | 595 | 595 | 590 | 592 | 38,600 |
| 2024/10/09 | 594 | 595 | 590 | 593 | 62,700 |
| 2024/10/08 | 596 | 596 | 587 | 591 | 105,900 |
| 2024/10/07 | 600 | 603 | 598 | 601 | 61,800 |
| 2024/10/04 | 594 | 600 | 594 | 595 | 63,100 |
| 2024/10/03 | 597 | 597 | 591 | 594 | 62,400 |
| 2024/10/02 | 595 | 596 | 586 | 588 | 102,900 |
| 2024/10/01 | 595 | 599 | 591 | 598 | 97,700 |
| 2024/09/30 | 588 | 594 | 585 | 588 | 126,600 |
| 2024/09/27 | 610 | 610 | 598 | 605 | 149,500 |
| 2024/09/26 | 605 | 609 | 599 | 608 | 185,700 |
| 2024/09/25 | 597 | 599 | 594 | 597 | 94,100 |
| 2024/09/24 | 605 | 605 | 597 | 597 | 124,500 |
| 2024/09/20 | 601 | 612 | 601 | 601 | 120,200 |
| 2024/09/19 | 593 | 601 | 593 | 600 | 77,100 |
| 2024/09/18 | 593 | 594 | 584 | 590 | 71,600 |
| 2024/09/17 | 592 | 595 | 584 | 587 | 92,500 |
| 2024/09/13 | 592 | 595 | 587 | 592 | 145,400 |
| 2024/09/12 | 594 | 600 | 592 | 593 | 85,600 |
| 2024/09/11 | 594 | 595 | 580 | 583 | 122,900 |
| 2024/09/10 | 598 | 602 | 596 | 597 | 56,700 |
| 2024/09/09 | 584 | 596 | 581 | 594 | 118,000 |
| 2024/09/06 | 601 | 605 | 593 | 594 | 113,500 |
| 2024/09/05 | 600 | 609 | 597 | 600 | 163,700 |
| 2024/09/04 | 605 | 610 | 600 | 600 | 162,900 |
| 2024/09/03 | 611 | 619 | 611 | 614 | 88,300 |
| 2024/09/02 | 618 | 619 | 608 | 611 | 87,500 |
| 2024/08/30 | 618 | 618 | 611 | 615 | 57,300 |
| 2024/08/29 | 618 | 619 | 609 | 615 | 83,400 |
| 2024/08/28 | 619 | 620 | 612 | 618 | 46,100 |
| 2024/08/27 | 610 | 621 | 610 | 618 | 57,600 |
| 2024/08/26 | 612 | 614 | 606 | 607 | 65,500 |
| 2024/08/23 | 606 | 617 | 606 | 612 | 72,400 |
| 2024/08/22 | 611 | 612 | 605 | 606 | 59,400 |
| 2024/08/21 | 606 | 612 | 603 | 611 | 92,500 |
| 2024/08/20 | 612 | 616 | 607 | 612 | 88,300 |
| 2024/08/19 | 623 | 623 | 607 | 608 | 144,200 |