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
2003/12/30 147,999 148,995 145,995 147,999 23
2003/12/29 138,002 144,002 138,002 138,998 15
2003/12/26 135,001 138,002 134,005 138,002 36
2003/12/25 122,004 132,001 122,004 128,005 41
2003/12/24 117,996 123,996 117,996 123,000 30
2003/12/22 126,997 129,001 116,004 116,004 56
2003/12/19 138,002 138,002 129,001 131,005 19
2003/12/18 144,998 144,998 138,002 138,002 18
2003/12/17 150,003 150,003 144,998 144,998 28
2003/12/16 148,995 153,003 148,995 153,003 15
2003/12/15 150,003 160,000 144,998 160,000 47
2003/12/12 150,003 153,003 147,003 147,003 20
2003/12/11 159,004 159,004 150,003 150,003 18
2003/12/10 160,000 160,000 151,995 154,995 14
2003/12/09 169,997 174,005 160,996 160,996 16
2003/12/08 163,000 163,996 157,996 160,000 13
2003/12/05 163,996 166,001 163,996 163,996 14
2003/12/04 166,001 172,001 166,001 166,997 20
2003/12/03 172,001 174,005 166,001 174,005 26
2003/12/02 174,005 178,002 172,001 172,001 29
2003/12/01 159,004 174,005 159,004 172,997 8
2003/11/28 181,002 181,998 175,001 175,001 41
2003/11/27 175,001 181,998 175,001 178,002 39
2003/11/26 175,001 178,998 165,004 175,001 45
2003/11/25 169,997 169,997 166,001 169,997 23
2003/11/21 160,000 160,000 157,000 157,000 10
2003/11/20 157,000 165,004 154,995 160,000 20
2003/11/19 160,000 160,000 150,003 150,003 43
2003/11/18 156,004 185,995 154,995 160,000 91
2003/11/17 184,998 184,998 165,004 175,001 37
2003/11/14 194,995 194,995 187,999 190,003 23
2003/11/13 200,000 211,005 187,999 187,999 30
2003/11/12 187,003 203,000 187,003 200,000 29
2003/11/11 214,005 214,005 184,998 190,003 32
2003/11/10 217,006 230,003 217,006 220,006 31
2003/11/07 212,997 225,995 212,997 220,006 29
2003/11/06 230,003 230,003 209,997 209,997 28
2003/11/05 230,003 230,003 230,003 230,003 6
2003/11/04 252,001 257,006 243,996 245,004 54
2003/10/31 249,001 252,001 243,000 249,997 37
2003/10/30 224,998 237,996 218,998 237,996 35
2003/10/29 217,006 233,999 217,006 218,002 63
2003/10/28 224,998 228,995 215,998 215,998 128
2003/10/27 215,001 220,006 199,004 209,997 117
2003/10/24 184,002 215,998 184,002 190,003 165
2003/10/23 187,003 187,003 187,003 187,003 15
2003/10/22 224,998 236,004 215,998 227,003 53
2003/10/21 267,003 270,003 224,998 230,003 108
2003/10/20 264,002 283,996 264,002 264,998 243
2003/10/17 319,004 341,998 301,998 313,999 121
2003/10/16 280,000 325,004 255,001 325,004 180
2003/10/15 307,999 307,999 277,996 285,004 220
2003/10/10 200,000 227,999 200,000 227,999 114
2003/10/09 182,994 200,000 182,994 197,996 61
2003/10/08 185,995 187,999 175,998 184,002 59
2003/10/07 172,001 191,995 166,001 191,995 132
2003/10/06 172,001 175,001 169,997 172,997 39
2003/10/03 180,006 180,006 169,001 174,005 37
2003/10/02 166,997 169,997 166,001 169,997 12
2003/10/01 165,004 166,997 163,000 163,000 22
2003/09/30 159,004 163,000 154,995 163,000 11
2003/09/29 159,004 159,004 159,004 159,004 8
2003/09/26 159,004 159,004 159,004 159,004 2
2003/09/25 153,003 154,995 150,003 153,999 18
2003/09/24 162,004 163,000 151,995 157,996 48
2003/09/22 166,001 166,001 151,995 162,004 28
2003/09/19 175,001 181,002 166,001 166,001 75
2003/09/18 171,005 171,005 169,997 171,005 20
2003/09/17 169,997 172,001 166,997 172,001 22
2003/09/16 169,997 169,997 169,001 169,001 12
2003/09/12 169,997 169,997 168,005 169,997 8
2003/09/11 165,004 165,004 160,000 165,004 3
2003/09/10 172,001 172,001 165,004 169,001 18
2003/09/09 169,997 172,001 169,001 172,001 13
2003/09/08 166,001 166,997 163,000 166,997 12
2003/09/05 157,996 166,997 157,996 160,000 6
2003/09/04 163,000 163,000 157,996 157,996 6
2003/09/03 180,006 184,002 165,004 165,004 51
2003/09/02 154,995 169,001 154,995 169,001 51
2003/09/01 144,998 150,003 144,998 148,995 12
2003/08/29 147,003 150,003 142,994 142,994 4
2003/08/28 151,995 151,995 144,998 144,998 4
2003/08/27 153,003 153,003 151,995 151,995 2
2003/08/26 148,995 151,995 148,995 151,995 4
2003/08/25 148,995 148,995 148,995 148,995 2
2003/08/22 150,003 157,000 148,995 157,000 13
2003/08/21 153,999 160,000 153,999 157,996 9
2003/08/20 166,001 166,001 150,999 153,999 30
2003/08/19 162,004 165,004 160,000 165,004 20
2003/08/18 163,996 165,004 154,995 165,004 48
2003/08/15 163,996 169,001 157,000 160,996 139
2003/08/14 135,001 150,999 135,001 150,999 39
2003/08/13 126,001 135,001 120,996 131,005 39
2003/08/12 135,001 135,001 126,001 126,001 18
2003/08/11 128,005 128,005 123,000 123,996 22
2003/08/08 132,997 135,998 132,997 132,997 5
2003/08/07 140,006 140,006 140,006 140,006 3
2003/08/06 129,997 129,997 128,005 129,997 4
2003/08/05 135,001 135,001 131,005 135,001 13
2003/08/04 148,995 148,995 140,006 140,006 15
2003/08/01 138,998 144,002 138,998 144,002 5
2003/07/31 141,998 141,998 135,001 135,998 13
2003/07/30 157,000 157,996 142,994 142,994 38
2003/07/29 157,000 159,004 150,999 150,999 53
2003/07/28 169,997 175,001 160,996 160,996 42
2003/07/25 171,005 171,005 168,005 168,005 7
2003/07/24 172,001 175,001 169,997 172,997 27
2003/07/23 175,998 175,998 166,001 166,001 53
2003/07/22 169,001 174,005 166,001 169,997 71
2003/07/18 200,000 200,000 193,003 193,003 23
2003/07/17 200,996 200,996 194,995 200,996 13
2003/07/16 200,000 209,997 200,000 200,000 7
2003/07/15 208,005 215,998 205,004 205,004 31
2003/07/14 194,995 200,000 194,995 200,000 23
2003/07/11 193,003 194,995 181,002 194,995 60
2003/07/10 215,001 215,001 205,004 208,005 45
2003/07/09 225,995 242,004 212,997 215,001 117
2003/07/08 187,999 214,005 187,999 214,005 71
2003/07/07 160,000 184,002 160,000 184,002 97
2003/07/04 144,998 153,999 140,006 153,999 60
2003/07/03 141,998 145,995 140,006 145,995 54
2003/07/02 137,006 144,998 137,006 140,006 27
2003/07/01 141,998 141,998 131,005 135,001 37
2003/06/30 117,000 137,006 117,000 137,006 80
2003/06/27 120,000 120,000 117,000 117,000 5
2003/06/26 123,000 123,000 120,000 120,000 5
2003/06/25 125,004 125,004 120,996 123,000 6
2003/06/24 134,005 134,005 125,004 125,004 30
2003/06/23 134,005 134,005 128,005 129,997 6
2003/06/20 137,006 138,002 135,001 135,001 11
2003/06/19 132,001 135,001 129,997 135,001 16
2003/06/18 129,997 138,002 129,997 138,002 27
2003/06/17 134,005 134,005 126,001 128,005 24
2003/06/16 132,001 138,002 132,001 138,002 25
2003/06/13 131,005 132,997 131,005 132,001 16
2003/06/12 140,006 144,998 135,001 135,998 27
2003/06/11 120,000 134,005 120,000 129,997 89
2003/06/10 117,996 117,996 113,999 113,999 20
2003/06/09 108,995 119,004 104,998 119,004 51
2003/06/06 102,994 110,003 102,994 108,995 24
2003/06/05 105,995 105,995 98,998 101,002 12
2003/06/04 104,998 105,995 104,998 105,995 3
2003/06/03 105,995 105,995 97,906 104,998 46
2003/06/02 95,001 101,002 95,001 101,002 62
2003/05/30 91,005 92,997 91,005 91,005 17
2003/05/29 93,501 93,501 93,501 93,501 1
2003/05/28 95,001 95,001 92,997 92,997 5
2003/05/27 93,597 95,001 93,501 95,001 6
2003/05/26 94,005 94,005 93,501 93,501 6
2003/05/23 99,898 99,898 97,006 97,006 8
2003/05/22 98,998 100,006 98,998 98,998 5
2003/05/21 99,898 99,898 98,002 98,506 8
2003/05/20 95,001 100,006 95,001 100,006 8
2003/05/19 95,001 95,001 91,005 91,005 3
2003/05/16 94,005 95,001 94,005 95,001 10
2003/05/15 104,002 104,002 89,997 94,005 21
2003/05/14 104,002 104,002 100,006 104,002 13
2003/05/13 102,994 104,998 102,994 104,998 8
2003/05/12 98,002 104,002 98,002 104,002 15
2003/05/09 92,997 95,001 92,997 95,001 7
2003/05/08 92,001 98,998 92,001 98,998 7
2003/05/07 89,001 89,001 89,001 89,001 1
2003/05/06 98,998 100,006 98,998 100,006 11
2003/05/02 95,001 97,006 85,197 97,006 7
2003/05/01 86,001 92,997 85,004 92,997 51
2003/04/30 82,904 89,001 82,904 88,005 20
2003/04/28 85,004 85,004 84,896 84,896 4
2003/04/25 88,005 88,005 85,004 85,004 2
2003/04/24 88,005 88,005 88,005 88,005 1
2003/04/23 89,997 89,997 89,997 89,997 2
2003/04/22 92,997 92,997 92,997 92,997 3
2003/04/18 92,997 92,997 92,997 92,997 1
2003/04/15 90,105 90,105 90,105 90,105 2
2003/04/14 89,997 90,105 89,997 90,105 4
2003/04/11 90,597 90,597 89,997 89,997 5
2003/04/08 90,105 90,105 89,997 89,997 13
2003/04/07 89,997 89,997 89,997 89,997 4
2003/04/04 90,105 90,405 90,105 90,105 4
2003/04/03 90,405 90,405 90,405 90,405 1
2003/03/31 90,201 90,201 90,201 90,201 1
2003/03/26 88,197 89,997 88,197 89,997 9
2003/03/20 91,197 91,197 91,197 91,197 4
2003/03/19 94,005 94,005 94,005 94,005 2
2003/03/18 95,001 95,001 95,001 95,001 2
2003/03/12 89,001 95,001 89,001 95,001 4
2003/03/11 90,801 90,801 88,005 88,005 13
2003/03/10 92,505 92,505 92,505 92,505 6
2003/03/07 98,998 98,998 97,006 97,006 19
2003/03/06 98,998 107,999 98,998 107,999 22
2003/03/05 100,006 100,006 98,002 98,002 10
2003/03/04 101,002 101,002 101,002 101,002 4
2003/02/28 101,002 102,994 98,002 101,002 22
2003/02/27 104,002 104,002 104,002 104,002 1
2003/02/26 104,002 104,998 104,002 104,002 5
2003/02/24 104,998 107,003 104,998 105,995 6
2003/02/21 101,002 101,002 100,006 100,006 6
2003/02/20 104,998 104,998 101,002 101,002 14
2003/02/19 102,994 104,002 101,998 104,002 7
2003/02/17 110,003 110,003 102,994 102,994 12
2003/02/14 101,998 107,003 101,998 107,003 4
2003/02/13 101,002 101,002 101,002 101,002 1
2003/02/12 100,006 101,002 100,006 100,006 6
2003/02/10 110,003 110,003 101,002 101,002 11
2003/02/07 105,995 105,995 101,998 101,998 7
2003/02/06 104,998 104,998 104,002 104,002 15
2003/02/05 113,999 113,999 107,999 107,999 6
2003/02/04 117,000 117,000 111,995 114,995 6
2003/02/03 100,006 111,995 100,006 110,003 14
2003/01/31 104,998 107,003 104,998 107,003 10
2003/01/30 101,998 101,998 98,002 101,998 9
2003/01/29 107,003 107,003 101,002 101,002 6
2003/01/28 111,995 117,996 108,995 108,995 16
2003/01/27 120,000 120,000 111,995 111,995 21
2003/01/24 117,000 117,000 107,003 107,003 26
2003/01/23 120,000 120,000 110,003 117,000 33
2003/01/22 105,995 107,003 104,998 107,003 20
2003/01/21 95,998 97,006 95,998 97,006 2
2003/01/20 97,006 97,006 97,006 97,006 1
2003/01/17 92,997 92,997 92,997 92,997 1
2003/01/16 95,001 95,001 95,001 95,001 2
2003/01/15 94,005 98,002 94,005 98,002 5
2003/01/14 98,998 98,998 98,002 98,002 5
2003/01/10 98,998 98,998 98,998 98,998 1
2003/01/09 100,006 100,006 98,998 98,998 2
2003/01/07 101,002 101,002 100,006 100,006 9
2003/01/06 101,002 101,002 101,002 101,002 1

このページの先頭へ