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 |
---|---|---|---|---|---|
2010/12/30 | 35,001 | 35,001 | 33,999 | 34,851 | 6 |
2010/12/29 | 34,749 | 35,650 | 34,200 | 35,001 | 27 |
2010/12/28 | 35,149 | 35,149 | 34,050 | 34,050 | 7 |
2010/12/27 | 34,899 | 34,899 | 34,401 | 34,401 | 5 |
2010/12/24 | 35,350 | 36,700 | 34,701 | 35,001 | 46 |
2010/12/22 | 35,449 | 37,300 | 35,449 | 36,601 | 102 |
2010/12/21 | 34,899 | 35,599 | 34,299 | 34,899 | 45 |
2010/12/20 | 34,200 | 35,749 | 33,801 | 34,851 | 133 |
2010/12/17 | 34,551 | 34,599 | 33,849 | 34,200 | 24 |
2010/12/16 | 34,599 | 34,800 | 32,151 | 34,599 | 73 |
2010/12/15 | 34,749 | 34,800 | 34,599 | 34,599 | 36 |
2010/12/14 | 33,750 | 35,001 | 33,501 | 34,800 | 60 |
2010/12/13 | 33,201 | 34,599 | 33,201 | 34,449 | 43 |
2010/12/10 | 34,899 | 34,899 | 33,600 | 34,599 | 21 |
2010/12/09 | 35,500 | 35,851 | 34,500 | 35,001 | 33 |
2010/12/08 | 35,650 | 35,899 | 34,800 | 35,350 | 105 |
2010/12/07 | 35,101 | 35,101 | 34,251 | 34,251 | 80 |
2010/12/06 | 32,199 | 37,699 | 32,100 | 36,949 | 258 |
2010/12/03 | 32,301 | 32,349 | 30,900 | 31,401 | 35 |
2010/12/02 | 32,001 | 32,349 | 32,001 | 32,301 | 5 |
2010/12/01 | 32,001 | 32,001 | 30,849 | 31,899 | 12 |
2010/11/30 | 31,551 | 32,451 | 31,401 | 32,001 | 18 |
2010/11/29 | 32,001 | 32,001 | 31,299 | 31,299 | 5 |
2010/11/26 | 32,400 | 32,700 | 32,400 | 32,550 | 12 |
2010/11/25 | 31,650 | 32,400 | 31,299 | 32,400 | 16 |
2010/11/24 | 32,001 | 32,751 | 30,999 | 32,751 | 18 |
2010/11/22 | 31,350 | 32,049 | 31,350 | 32,049 | 3 |
2010/11/19 | 31,101 | 32,100 | 30,999 | 31,350 | 25 |
2010/11/18 | 31,950 | 31,950 | 30,549 | 31,599 | 9 |
2010/11/17 | 33,051 | 33,051 | 31,101 | 31,800 | 7 |
2010/11/16 | 32,901 | 33,000 | 32,901 | 33,000 | 8 |
2010/11/15 | 33,600 | 33,600 | 32,199 | 32,199 | 11 |
2010/11/12 | 30,501 | 33,999 | 30,501 | 33,849 | 103 |
2010/11/11 | 30,300 | 31,500 | 30,300 | 30,501 | 18 |
2010/11/10 | 29,439 | 30,999 | 28,941 | 30,999 | 25 |
2010/11/09 | 28,701 | 29,940 | 28,110 | 29,940 | 36 |
2010/11/08 | 29,241 | 29,241 | 28,239 | 28,251 | 9 |
2010/11/05 | 28,500 | 29,241 | 28,500 | 29,241 | 12 |
2010/11/04 | 28,299 | 29,499 | 28,299 | 28,350 | 49 |
2010/11/02 | 29,799 | 29,799 | 29,799 | 29,799 | 1 |
2010/11/01 | 29,850 | 29,850 | 29,850 | 29,850 | 1 |
2010/10/29 | 29,721 | 29,970 | 27,819 | 29,850 | 24 |
2010/10/28 | 29,670 | 30,699 | 29,001 | 29,220 | 24 |
2010/10/27 | 30,651 | 30,651 | 29,691 | 30,351 | 8 |
2010/10/26 | 30,651 | 30,651 | 30,450 | 30,450 | 2 |
2010/10/25 | 30,351 | 30,699 | 30,351 | 30,699 | 23 |
2010/10/22 | 30,300 | 30,900 | 29,529 | 30,099 | 95 |
2010/10/21 | 32,901 | 33,450 | 30,999 | 31,050 | 57 |
2010/10/20 | 33,351 | 33,351 | 32,151 | 32,850 | 10 |
2010/10/19 | 32,649 | 33,600 | 32,649 | 33,351 | 44 |
2010/10/18 | 31,200 | 32,649 | 31,200 | 32,649 | 15 |
2010/10/15 | 32,499 | 33,501 | 32,499 | 33,300 | 10 |
2010/10/14 | 32,499 | 32,499 | 32,499 | 32,499 | 2 |
2010/10/13 | 33,000 | 33,150 | 32,499 | 32,499 | 23 |
2010/10/12 | 33,501 | 33,501 | 33,150 | 33,150 | 5 |
2010/10/08 | 33,099 | 33,999 | 32,850 | 33,501 | 28 |
2010/10/07 | 33,450 | 33,600 | 33,450 | 33,501 | 18 |
2010/10/06 | 33,450 | 33,600 | 33,450 | 33,600 | 23 |
2010/10/05 | 33,150 | 33,450 | 33,000 | 33,450 | 7 |
2010/10/04 | 33,000 | 33,651 | 33,000 | 33,150 | 17 |
2010/10/01 | 33,549 | 33,651 | 33,549 | 33,651 | 8 |
2010/09/30 | 34,050 | 34,101 | 33,450 | 33,450 | 30 |
2010/09/29 | 34,050 | 34,050 | 33,900 | 33,999 | 3 |
2010/09/28 | 33,999 | 34,050 | 33,999 | 34,050 | 2 |
2010/09/27 | 34,701 | 34,701 | 33,549 | 33,999 | 4 |
2010/09/24 | 35,500 | 35,500 | 34,800 | 34,800 | 2 |
2010/09/22 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
2010/09/21 | 35,551 | 35,551 | 34,500 | 35,500 | 41 |
2010/09/17 | 36,100 | 36,799 | 35,251 | 35,551 | 33 |
2010/09/16 | 36,001 | 36,649 | 35,251 | 36,049 | 28 |
2010/09/15 | 35,899 | 36,001 | 35,899 | 36,001 | 2 |
2010/09/14 | 36,601 | 36,601 | 35,200 | 35,899 | 26 |
2010/09/13 | 36,400 | 36,751 | 36,049 | 36,700 | 7 |
2010/09/10 | 36,451 | 36,451 | 36,349 | 36,400 | 9 |
2010/09/09 | 37,900 | 37,951 | 36,049 | 36,751 | 7 |
2010/09/08 | 37,750 | 37,951 | 37,750 | 37,900 | 4 |
2010/09/07 | 37,849 | 38,200 | 37,750 | 37,750 | 52 |
2010/09/06 | 35,299 | 37,999 | 35,299 | 37,999 | 125 |
2010/09/03 | 36,001 | 36,001 | 36,001 | 36,001 | 2 |
2010/09/02 | 36,001 | 36,001 | 35,899 | 35,899 | 4 |
2010/09/01 | 35,899 | 35,899 | 35,899 | 35,899 | 2 |
2010/08/31 | 36,301 | 36,301 | 36,001 | 36,001 | 9 |
2010/08/30 | 33,501 | 36,700 | 33,501 | 34,200 | 61 |
2010/08/27 | 34,701 | 34,701 | 33,999 | 34,701 | 14 |
2010/08/26 | 34,599 | 35,001 | 34,599 | 34,800 | 8 |
2010/08/25 | 0 | 0 | 0 | 36,000 | 0 |
2010/08/24 | 32,601 | 36,901 | 32,601 | 36,001 | 27 |
2010/08/23 | 34,899 | 34,899 | 32,799 | 33,999 | 35 |
2010/08/20 | 35,500 | 35,500 | 34,899 | 34,899 | 8 |
2010/08/19 | 36,001 | 36,700 | 36,001 | 36,700 | 7 |
2010/08/18 | 36,499 | 36,700 | 36,049 | 36,649 | 5 |
2010/08/17 | 36,700 | 36,751 | 36,700 | 36,751 | 10 |
2010/08/16 | 33,450 | 38,449 | 33,450 | 36,799 | 50 |
2010/08/13 | 33,600 | 34,350 | 32,001 | 33,000 | 61 |
2010/08/12 | 35,251 | 35,299 | 35,001 | 35,001 | 25 |
2010/08/11 | 0 | 0 | 0 | 36,000 | 0 |
2010/08/10 | 36,001 | 36,001 | 36,001 | 36,001 | 3 |
2010/08/09 | 36,001 | 36,001 | 35,251 | 35,251 | 4 |
2010/08/06 | 36,001 | 36,001 | 35,299 | 35,299 | 3 |
2010/08/05 | 35,950 | 36,001 | 35,200 | 36,001 | 16 |
2010/08/04 | 36,001 | 36,001 | 35,251 | 35,251 | 3 |
2010/08/03 | 36,001 | 36,001 | 35,200 | 35,500 | 4 |
2010/08/02 | 36,301 | 36,301 | 36,301 | 36,301 | 1 |
2010/07/30 | 36,301 | 36,301 | 36,301 | 36,301 | 2 |
2010/07/29 | 36,301 | 36,301 | 34,950 | 36,199 | 21 |
2010/07/28 | 35,200 | 36,199 | 35,200 | 36,199 | 20 |
2010/07/27 | 37,399 | 37,399 | 37,300 | 37,300 | 2 |
2010/07/26 | 36,049 | 36,049 | 36,001 | 36,001 | 11 |
2010/07/23 | 35,701 | 37,801 | 35,701 | 36,049 | 51 |
2010/07/22 | 33,900 | 35,101 | 33,900 | 33,999 | 62 |
2010/07/21 | 36,001 | 36,001 | 36,001 | 36,001 | 2 |
2010/07/20 | 35,050 | 36,301 | 35,050 | 36,301 | 7 |
2010/07/16 | 37,000 | 37,000 | 36,301 | 36,301 | 3 |
2010/07/15 | 36,949 | 37,051 | 36,949 | 36,949 | 6 |
2010/07/14 | 0 | 0 | 0 | 39,750 | 0 |
2010/07/13 | 0 | 0 | 0 | 39,750 | 0 |
2010/07/12 | 0 | 0 | 0 | 39,750 | 0 |
2010/07/09 | 39,751 | 39,751 | 39,751 | 39,751 | 2 |
2010/07/08 | 39,799 | 40,699 | 39,799 | 40,699 | 30 |
2010/07/07 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
2010/07/06 | 38,500 | 38,500 | 37,000 | 37,000 | 17 |
2010/07/05 | 39,250 | 39,799 | 38,401 | 38,500 | 7 |
2010/07/02 | 37,900 | 40,000 | 37,900 | 39,949 | 91 |
2010/07/01 | 35,200 | 37,600 | 35,200 | 37,600 | 20 |
2010/06/30 | 37,501 | 37,501 | 35,050 | 36,100 | 6 |
2010/06/29 | 37,801 | 37,801 | 37,651 | 37,651 | 3 |
2010/06/28 | 36,499 | 36,499 | 36,100 | 36,100 | 7 |
2010/06/25 | 37,000 | 37,501 | 36,499 | 36,499 | 14 |
2010/06/24 | 36,550 | 37,000 | 36,550 | 37,000 | 10 |
2010/06/23 | 37,000 | 37,699 | 37,000 | 37,699 | 18 |
2010/06/22 | 35,101 | 36,799 | 34,650 | 36,799 | 82 |
2010/06/21 | 34,650 | 34,650 | 34,650 | 34,650 | 2 |
2010/06/18 | 34,599 | 34,599 | 34,599 | 34,599 | 2 |
2010/06/17 | 35,101 | 36,601 | 33,999 | 34,800 | 59 |
2010/06/16 | 33,801 | 36,199 | 33,801 | 36,199 | 4 |
2010/06/15 | 33,801 | 33,801 | 33,801 | 33,801 | 1 |
2010/06/14 | 34,500 | 34,500 | 33,801 | 33,801 | 14 |
2010/06/11 | 35,001 | 35,001 | 33,399 | 34,650 | 10 |
2010/06/10 | 33,051 | 36,400 | 33,051 | 35,701 | 9 |
2010/06/09 | 33,099 | 33,201 | 33,099 | 33,099 | 3 |
2010/06/08 | 33,099 | 33,099 | 32,649 | 33,099 | 13 |
2010/06/07 | 33,999 | 33,999 | 33,801 | 33,801 | 5 |
2010/06/04 | 34,551 | 35,950 | 34,551 | 35,001 | 12 |
2010/06/03 | 33,900 | 33,900 | 33,900 | 33,900 | 1 |
2010/06/02 | 0 | 0 | 0 | 36,000 | 0 |
2010/06/01 | 37,900 | 37,900 | 35,101 | 36,001 | 24 |
2010/05/31 | 36,601 | 36,601 | 36,499 | 36,499 | 3 |
2010/05/28 | 37,750 | 37,999 | 37,750 | 37,999 | 12 |
2010/05/27 | 35,001 | 35,001 | 35,001 | 35,001 | 2 |
2010/05/26 | 33,900 | 35,001 | 33,201 | 35,001 | 32 |
2010/05/25 | 34,449 | 38,899 | 34,449 | 35,050 | 75 |
2010/05/24 | 0 | 0 | 0 | 32,000 | 0 |
2010/05/21 | 32,799 | 32,799 | 31,800 | 32,001 | 64 |
2010/05/20 | 0 | 0 | 0 | 33,000 | 0 |
2010/05/19 | 34,299 | 34,299 | 33,000 | 33,000 | 17 |
2010/05/18 | 34,350 | 34,350 | 34,251 | 34,299 | 25 |
2010/05/17 | 36,001 | 36,001 | 35,050 | 35,050 | 31 |
2010/05/14 | 36,100 | 36,199 | 36,100 | 36,199 | 14 |
2010/05/13 | 36,301 | 37,000 | 36,250 | 36,250 | 8 |
2010/05/12 | 36,151 | 36,499 | 36,100 | 36,499 | 18 |
2010/05/11 | 38,401 | 38,401 | 36,100 | 36,199 | 19 |
2010/05/10 | 36,100 | 38,401 | 36,100 | 38,401 | 9 |
2010/05/07 | 36,901 | 37,501 | 36,301 | 36,301 | 35 |
2010/05/06 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
2010/04/30 | 38,950 | 40,000 | 38,950 | 39,499 | 35 |
2010/04/28 | 40,000 | 40,300 | 40,000 | 40,300 | 14 |
2010/04/27 | 40,099 | 40,750 | 40,000 | 40,399 | 39 |
2010/04/26 | 39,799 | 40,450 | 39,151 | 39,199 | 66 |
2010/04/23 | 42,001 | 42,001 | 39,301 | 40,099 | 132 |
2010/04/22 | 41,500 | 41,500 | 40,201 | 40,300 | 108 |
2010/04/21 | 41,401 | 41,851 | 40,399 | 41,851 | 89 |
2010/04/20 | 39,001 | 42,199 | 39,001 | 40,000 | 215 |
2010/04/19 | 38,200 | 38,899 | 38,200 | 38,251 | 18 |
2010/04/16 | 38,500 | 38,899 | 38,401 | 38,401 | 16 |
2010/04/15 | 38,950 | 39,100 | 38,050 | 38,050 | 19 |
2010/04/14 | 39,949 | 39,949 | 37,000 | 38,401 | 95 |
2010/04/13 | 37,999 | 39,799 | 37,999 | 39,001 | 154 |
2010/04/12 | 37,399 | 37,951 | 36,550 | 37,951 | 32 |
2010/04/09 | 37,501 | 37,501 | 37,000 | 37,450 | 22 |
2010/04/08 | 36,001 | 36,949 | 35,101 | 36,949 | 56 |
2010/04/07 | 36,199 | 36,199 | 36,199 | 36,199 | 6 |
2010/04/06 | 36,001 | 36,001 | 35,701 | 35,800 | 23 |
2010/04/05 | 35,851 | 37,249 | 35,851 | 36,001 | 31 |
2010/04/02 | 36,001 | 36,601 | 34,299 | 36,550 | 87 |
2010/04/01 | 36,601 | 36,601 | 36,301 | 36,601 | 42 |
2010/03/31 | 37,201 | 37,201 | 37,000 | 37,000 | 12 |
2010/03/30 | 37,501 | 37,501 | 37,201 | 37,201 | 2 |
2010/03/29 | 37,801 | 37,801 | 37,099 | 37,801 | 25 |
2010/03/26 | 37,699 | 38,401 | 37,300 | 38,401 | 12 |
2010/03/25 | 38,299 | 38,299 | 37,699 | 37,699 | 8 |
2010/03/24 | 38,299 | 38,449 | 38,299 | 38,299 | 26 |
2010/03/23 | 39,001 | 39,400 | 37,699 | 38,299 | 40 |
2010/03/19 | 38,851 | 39,199 | 38,851 | 39,001 | 20 |
2010/03/18 | 37,999 | 38,500 | 37,999 | 38,200 | 28 |
2010/03/17 | 38,401 | 38,851 | 37,300 | 37,999 | 43 |
2010/03/16 | 37,099 | 37,099 | 37,000 | 37,000 | 10 |
2010/03/15 | 36,100 | 37,399 | 36,100 | 37,201 | 14 |
2010/03/12 | 36,001 | 36,001 | 36,001 | 36,001 | 5 |
2010/03/11 | 37,501 | 37,501 | 36,001 | 36,100 | 51 |
2010/03/10 | 37,201 | 38,299 | 37,201 | 38,200 | 8 |
2010/03/09 | 39,499 | 39,499 | 37,000 | 38,599 | 96 |
2010/03/08 | 39,949 | 39,949 | 38,800 | 39,499 | 40 |
2010/03/05 | 39,100 | 39,901 | 39,100 | 39,901 | 3 |
2010/03/04 | 39,199 | 39,199 | 39,100 | 39,100 | 53 |
2010/03/03 | 39,199 | 39,199 | 39,199 | 39,199 | 32 |
2010/03/02 | 39,199 | 39,199 | 39,199 | 39,199 | 25 |
2010/03/01 | 39,400 | 39,550 | 39,250 | 39,250 | 5 |
2010/02/26 | 39,901 | 42,001 | 39,901 | 40,000 | 163 |
2010/02/25 | 39,499 | 39,901 | 39,400 | 39,901 | 41 |
2010/02/24 | 39,850 | 39,850 | 39,001 | 39,400 | 24 |
2010/02/23 | 39,901 | 40,000 | 39,100 | 40,000 | 85 |
2010/02/22 | 39,901 | 39,901 | 39,901 | 39,901 | 120 |
2010/02/19 | 39,901 | 40,000 | 39,901 | 39,901 | 85 |
2010/02/18 | 40,099 | 40,099 | 40,000 | 40,000 | 69 |
2010/02/17 | 40,099 | 40,201 | 40,000 | 40,000 | 129 |
2010/02/16 | 40,099 | 40,201 | 40,099 | 40,201 | 31 |
2010/02/15 | 40,099 | 40,201 | 40,051 | 40,201 | 76 |
2010/02/12 | 40,300 | 40,300 | 40,201 | 40,300 | 65 |
2010/02/10 | 40,300 | 40,501 | 40,300 | 40,300 | 32 |
2010/02/09 | 40,300 | 40,501 | 40,201 | 40,399 | 105 |
2010/02/08 | 39,700 | 40,399 | 39,700 | 40,399 | 85 |
2010/02/05 | 39,601 | 39,799 | 38,200 | 39,799 | 132 |
2010/02/04 | 39,400 | 39,850 | 39,301 | 39,649 | 192 |
2010/02/03 | 39,649 | 39,649 | 39,100 | 39,499 | 75 |
2010/02/02 | 39,751 | 39,751 | 39,199 | 39,199 | 202 |
2010/02/01 | 37,999 | 39,001 | 37,999 | 38,950 | 109 |
2010/01/29 | 37,000 | 38,200 | 36,301 | 37,900 | 95 |
2010/01/28 | 38,200 | 38,200 | 36,799 | 37,099 | 213 |
2010/01/27 | 39,799 | 39,949 | 37,999 | 37,999 | 276 |
2010/01/26 | 37,201 | 40,000 | 37,201 | 39,400 | 237 |
2010/01/25 | 37,849 | 37,849 | 35,001 | 37,000 | 246 |
2010/01/22 | 40,000 | 40,000 | 36,499 | 38,401 | 557 |
2010/01/21 | 39,001 | 41,800 | 38,851 | 41,299 | 416 |
2010/01/20 | 38,701 | 38,800 | 37,000 | 38,800 | 281 |
2010/01/19 | 36,001 | 39,001 | 36,001 | 38,701 | 262 |
2010/01/18 | 34,449 | 35,899 | 33,999 | 35,899 | 167 |
2010/01/15 | 36,100 | 36,700 | 34,500 | 34,500 | 347 |
2010/01/14 | 34,500 | 36,301 | 34,500 | 35,800 | 237 |
2010/01/13 | 32,949 | 34,701 | 32,199 | 34,251 | 167 |
2010/01/12 | 30,999 | 34,800 | 30,900 | 33,000 | 226 |
2010/01/08 | 29,001 | 30,600 | 29,001 | 30,201 | 113 |
2010/01/07 | 28,749 | 28,800 | 28,731 | 28,731 | 34 |
2010/01/06 | 28,671 | 28,740 | 28,641 | 28,740 | 145 |
2010/01/05 | 28,659 | 28,680 | 28,659 | 28,659 | 92 |
2010/01/04 | 28,671 | 28,671 | 28,650 | 28,671 | 27 |