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
2005/12/30 207,003 215,998 204,998 210,999 788
2005/12/29 201,002 213,999 195,998 207,999 1,309
2005/12/28 184,002 201,998 180,000 201,002 1,453
2005/12/27 167,003 184,998 167,003 184,002 725
2005/12/26 163,000 167,003 161,002 167,003 268
2005/12/22 164,998 167,999 161,002 163,000 289
2005/12/21 172,001 172,001 164,998 164,998 293
2005/12/20 164,002 172,997 161,002 170,999 679
2005/12/19 160,000 163,000 152,997 163,000 392
2005/12/16 155,001 161,002 155,001 158,998 181
2005/12/15 153,999 153,999 152,001 153,999 160
2005/12/14 152,997 155,001 150,999 153,999 372
2005/12/13 163,000 166,001 158,998 158,998 136
2005/12/12 166,001 175,001 163,000 163,000 210
2005/12/09 155,998 170,999 155,998 164,998 209
2005/12/08 164,002 164,002 152,001 155,998 145
2005/12/07 175,998 183,000 163,000 164,002 521
2005/12/06 164,002 189,001 161,998 175,998 2,791
2005/12/05 143,000 161,002 141,998 161,002 688
2005/12/02 138,002 141,002 138,002 141,002 130
2005/12/01 135,001 137,000 132,997 137,000 73
2005/11/30 137,000 137,000 135,998 137,000 48
2005/11/29 138,002 140,000 137,000 138,998 26
2005/11/28 140,000 140,000 135,998 140,000 27
2005/11/25 141,998 141,998 135,001 141,002 152
2005/11/24 143,000 144,002 141,002 141,998 74
2005/11/22 143,000 143,000 140,000 143,000 63
2005/11/21 141,998 141,998 138,998 141,002 17
2005/11/18 141,998 141,998 137,000 141,998 33
2005/11/17 138,998 141,998 138,998 141,998 81
2005/11/16 137,000 138,998 135,998 138,998 83
2005/11/15 144,002 144,002 138,002 138,998 52
2005/11/14 144,002 144,002 140,000 141,998 80
2005/11/11 147,003 147,999 143,000 143,000 64
2005/11/10 143,000 144,998 140,000 144,002 103
2005/11/09 144,002 144,998 141,002 143,000 81
2005/11/08 141,998 144,998 140,000 140,000 236
2005/11/07 135,001 140,000 130,003 140,000 217
2005/11/04 140,000 141,998 135,001 135,001 185
2005/11/02 143,000 147,999 141,002 141,998 78
2005/11/01 146,001 147,003 144,002 144,998 154
2005/10/31 147,999 150,999 146,001 146,001 144
2005/10/28 144,002 149,001 143,000 147,999 221
2005/10/27 158,002 158,002 144,998 147,999 410
2005/10/26 141,998 152,001 141,998 152,001 1,298
2005/10/26 1 -> 2.00 分割
2005/10/25 270,003 270,003 260,006 264,002 516
2005/10/24 257,006 270,003 251,005 270,003 687
2005/10/21 242,004 258,002 240,996 257,006 232
2005/10/20 240,000 245,004 240,000 245,004 105
2005/10/19 254,005 254,005 240,000 246,997 192
2005/10/18 260,006 260,006 249,997 255,998 206
2005/10/17 260,006 264,002 246,001 260,006 1,065
2005/10/14 255,998 255,998 255,998 255,998 155
2005/10/13 218,002 220,006 212,001 215,998 95
2005/10/12 215,998 218,998 215,998 218,002 49
2005/10/11 217,006 217,006 215,001 215,998 25
2005/10/07 212,001 217,006 212,001 217,006 11
2005/10/06 208,005 217,006 208,005 215,998 64
2005/10/05 220,006 222,994 220,006 220,006 24
2005/10/04 222,994 225,995 221,998 224,998 34
2005/10/03 220,006 225,995 218,002 221,002 82
2005/09/30 209,997 217,006 205,004 217,006 47
2005/09/29 212,997 214,005 209,997 209,997 72
2005/09/28 218,002 218,998 212,997 215,001 84
2005/09/27 225,995 228,995 220,006 221,002 85
2005/09/26 224,998 224,998 220,006 221,998 71
2005/09/22 228,995 228,995 222,994 227,999 50
2005/09/21 233,999 233,999 225,995 230,999 55
2005/09/20 230,999 231,995 224,998 231,995 106
2005/09/16 236,004 236,004 230,999 233,999 74
2005/09/15 233,999 237,996 230,003 233,999 59
2005/09/14 230,003 233,003 230,003 233,003 50
2005/09/13 230,003 233,003 224,998 231,995 75
2005/09/12 230,003 230,003 228,995 230,003 40
2005/09/09 227,003 227,999 222,994 227,003 29
2005/09/08 225,995 227,003 221,998 222,994 31
2005/09/07 227,003 227,999 222,994 227,003 42
2005/09/06 231,995 233,003 225,995 227,003 98
2005/09/05 228,995 233,999 225,995 231,995 139
2005/09/02 221,002 224,998 215,998 224,998 92
2005/09/01 224,998 224,998 220,006 221,002 33
2005/08/31 221,998 224,002 220,006 224,002 19
2005/08/30 218,998 225,995 218,998 225,995 21
2005/08/29 222,994 225,995 221,002 225,995 22
2005/08/26 227,999 227,999 222,994 227,999 33
2005/08/25 224,002 227,999 224,002 227,999 43
2005/08/24 233,999 233,999 224,002 227,003 113
2005/08/23 234,995 234,995 225,995 231,995 37
2005/08/22 225,995 230,003 224,998 227,999 42
2005/08/19 233,999 233,999 227,003 231,995 98
2005/08/18 242,004 243,996 231,995 231,995 238
2005/08/17 230,999 239,004 230,999 239,004 190
2005/08/16 234,995 237,000 230,003 234,995 140
2005/08/15 224,998 237,000 222,994 237,000 229
2005/08/12 220,006 222,994 218,998 221,998 57
2005/08/11 218,002 221,002 218,002 220,006 29
2005/08/10 215,998 222,994 215,998 220,006 125
2005/08/09 215,998 220,006 214,005 220,006 65
2005/08/08 206,001 212,997 205,004 212,001 80
2005/08/05 209,997 212,001 206,997 209,001 155
2005/08/04 208,005 209,997 203,000 208,005 187
2005/08/03 221,998 221,998 214,005 214,005 98
2005/08/02 227,999 227,999 218,998 220,006 147
2005/08/01 230,999 231,995 225,995 225,995 76
2005/07/29 233,999 233,999 228,995 230,003 90
2005/07/28 239,004 239,004 231,995 233,999 87
2005/07/27 237,996 240,000 236,004 239,004 89
2005/07/26 240,996 240,996 234,995 240,000 150
2005/07/25 245,004 245,004 237,996 240,996 239
2005/07/22 242,004 249,001 231,995 243,000 450
2005/07/21 249,997 265,995 245,004 249,997 1,841
2005/07/20 230,003 237,996 227,999 237,996 125
2005/07/19 234,995 234,995 227,999 230,999 89
2005/07/15 233,999 234,995 231,995 234,995 77
2005/07/14 234,995 237,996 233,003 233,003 100
2005/07/13 230,999 233,999 227,003 233,999 88
2005/07/12 227,003 228,995 224,998 225,995 86
2005/07/11 224,998 228,995 222,994 225,995 116
2005/07/08 227,999 230,003 227,003 227,003 86
2005/07/07 228,995 233,003 227,999 228,995 74
2005/07/06 230,003 231,995 228,995 231,995 79
2005/07/05 237,000 237,000 228,995 230,999 87
2005/07/04 234,995 237,996 230,999 231,995 136
2005/07/01 233,999 233,999 228,995 231,995 160
2005/06/30 236,004 236,004 230,999 233,999 146
2005/06/29 233,003 248,005 231,995 236,004 584
2005/06/28 227,999 233,003 225,995 228,995 199
2005/06/27 230,003 230,003 224,002 227,003 188
2005/06/24 239,004 239,004 231,995 233,003 534
2005/06/23 249,997 252,997 231,995 240,996 2,102
2005/06/22 221,002 255,998 214,005 242,004 2,557
2005/06/21 208,005 218,002 205,004 215,998 210
2005/06/20 206,001 208,005 203,996 208,005 53
2005/06/17 206,001 206,997 203,000 203,000 82
2005/06/16 205,004 206,997 203,996 203,996 91
2005/06/15 206,997 206,997 203,000 203,000 37
2005/06/14 206,001 206,001 203,000 203,000 42
2005/06/13 206,001 209,997 205,004 205,004 83
2005/06/10 200,000 206,001 200,000 205,004 67
2005/06/09 203,000 205,004 199,004 200,996 71
2005/06/08 209,001 209,001 202,004 205,004 176
2005/06/07 220,006 221,002 209,001 211,005 237
2005/06/06 218,998 221,998 215,998 221,998 163
2005/06/03 227,003 227,003 215,001 220,006 334
2005/06/02 214,005 228,995 214,005 228,995 606
2005/06/01 208,005 217,006 205,004 214,005 194
2005/05/31 209,997 211,005 205,004 208,005 105
2005/05/30 214,005 218,998 208,005 209,997 326
2005/05/27 209,997 221,002 203,000 212,001 957
2005/05/26 187,003 215,001 184,998 209,001 593
2005/05/25 193,999 193,999 188,995 188,995 62
2005/05/24 193,999 197,000 191,995 193,999 41
2005/05/23 193,999 194,995 190,003 194,995 181
2005/05/20 197,996 199,004 196,004 197,996 100
2005/05/19 197,996 203,000 197,000 202,004 54
2005/05/18 191,995 196,004 190,003 196,004 49
2005/05/17 206,001 208,005 188,995 190,999 287
2005/05/16 215,998 215,998 193,999 193,999 256
2005/05/13 215,001 215,001 212,001 214,005 126
2005/05/12 211,005 221,998 209,001 217,006 245
2005/05/11 217,006 217,006 209,001 212,001 160
2005/05/10 222,994 224,998 214,005 215,001 293
2005/05/09 217,006 220,006 209,001 218,002 350
2005/05/06 218,998 218,998 208,005 212,001 355
2005/05/02 220,006 220,006 212,997 215,998 301
2005/04/28 215,998 230,999 212,997 221,998 640
2005/04/27 203,996 237,996 200,996 224,002 1,725
2005/04/26 218,002 230,999 205,004 206,001 1,561
2005/04/25 193,003 221,002 190,999 221,002 1,569
2005/04/22 197,996 197,996 190,999 190,999 180
2005/04/21 194,995 194,995 184,002 190,999 336
2005/04/20 199,004 203,000 191,995 194,995 655
2005/04/19 182,994 196,004 182,994 190,999 353
2005/04/18 187,003 188,995 181,998 181,998 196
2005/04/15 190,003 200,000 187,999 193,999 353
2005/04/14 196,004 203,996 190,999 199,004 735
2005/04/13 236,004 246,997 197,000 208,005 4,465
2005/04/12 184,998 209,997 184,002 209,997 1,343
2005/04/11 178,002 181,002 175,001 180,006 47
2005/04/08 177,006 181,998 175,998 181,998 50
2005/04/07 181,998 181,998 178,002 178,002 29
2005/04/06 178,998 181,002 178,002 181,002 67
2005/04/05 175,998 178,998 175,001 178,998 34
2005/04/04 180,006 180,006 174,005 175,001 50
2005/04/01 175,998 178,002 174,005 178,002 25
2005/03/31 177,006 178,002 174,005 174,005 23
2005/03/30 177,006 177,006 175,001 175,998 25
2005/03/29 181,002 181,998 174,005 177,006 59
2005/03/28 184,998 184,998 178,002 180,006 42
2005/03/25 184,998 193,003 181,998 184,002 181
2005/03/24 178,002 181,998 178,002 181,002 18
2005/03/23 180,006 181,998 178,998 178,998 37
2005/03/22 177,006 181,998 177,006 181,998 41
2005/03/18 177,006 178,002 175,001 178,002 69
2005/03/17 178,002 178,998 177,006 177,006 21
2005/03/16 184,002 184,002 178,998 181,002 14
2005/03/15 181,998 181,998 180,006 181,998 12
2005/03/14 182,994 184,002 181,998 182,994 32
2005/03/11 177,006 181,998 177,006 181,998 25
2005/03/10 180,006 180,006 177,006 177,006 26
2005/03/09 177,006 180,006 177,006 180,006 13
2005/03/08 177,006 181,998 175,998 175,998 33
2005/03/07 184,998 184,998 178,998 178,998 79
2005/03/04 184,998 184,998 181,998 184,998 34
2005/03/03 187,003 187,003 184,998 184,998 22
2005/03/02 187,999 187,999 184,998 187,003 25
2005/03/01 184,998 188,995 184,002 187,999 50
2005/02/28 187,999 188,995 181,998 187,999 57
2005/02/25 187,999 190,003 185,995 187,003 67
2005/02/24 184,998 190,003 184,998 187,003 53
2005/02/23 184,998 190,003 184,998 187,003 54
2005/02/22 190,999 193,999 188,995 190,999 140
2005/02/21 178,002 187,999 178,002 187,999 77
2005/02/18 178,002 182,994 177,006 182,994 38
2005/02/17 180,006 180,006 175,998 180,006 74
2005/02/16 187,003 187,003 180,006 180,006 26
2005/02/15 181,998 182,994 180,006 180,006 53
2005/02/14 182,994 184,002 181,998 182,994 23
2005/02/10 182,994 182,994 181,002 181,002 30
2005/02/09 185,995 187,003 181,998 184,998 37
2005/02/08 187,999 190,003 181,998 184,998 57
2005/02/07 188,995 188,995 182,994 187,003 46
2005/02/04 190,003 190,003 182,994 182,994 56
2005/02/03 191,995 193,003 188,995 190,003 51
2005/02/02 190,003 194,995 190,003 190,003 96
2005/02/01 191,995 196,004 190,003 193,003 196
2005/01/31 184,002 193,003 181,002 188,995 175
2005/01/28 181,998 184,002 181,002 184,002 70
2005/01/27 190,003 190,003 181,998 181,998 93
2005/01/26 191,995 191,995 187,999 187,999 172
2005/01/25 187,003 188,995 181,998 185,995 346
2005/01/24 199,004 203,000 185,995 191,995 788
2005/01/21 172,997 197,996 172,997 193,999 1,225
2005/01/20 171,005 172,997 168,005 171,005 112
2005/01/19 172,997 172,997 169,001 169,997 89
2005/01/18 169,997 172,001 168,005 172,001 139
2005/01/17 168,005 169,997 166,997 169,001 64
2005/01/14 160,996 168,005 160,996 166,997 55
2005/01/13 171,005 171,005 166,997 166,997 63
2005/01/12 172,001 172,997 169,001 169,997 135
2005/01/11 169,997 172,001 169,001 169,997 115
2005/01/07 169,997 171,005 166,997 169,001 137
2005/01/06 163,000 169,001 162,004 169,001 109
2005/01/05 162,004 163,996 160,000 163,000 74
2005/01/04 160,000 163,996 157,996 163,996 45

このページの先頭へ