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
2012/12/28 33,849 33,951 33,300 33,900 30
2012/12/27 34,050 34,299 33,150 33,150 9
2012/12/26 33,600 33,600 33,399 33,399 29
2012/12/25 33,201 33,600 33,150 33,600 29
2012/12/21 33,201 33,201 32,850 33,000 10
2012/12/20 33,450 33,801 33,399 33,801 17
2012/12/19 32,751 33,450 32,751 33,450 77
2012/12/18 33,801 35,001 33,801 34,101 49
2012/12/17 34,701 34,701 34,500 34,500 27
2012/12/14 33,300 34,500 33,300 33,999 83
2012/12/13 33,099 33,600 32,601 32,601 44
2012/12/12 33,501 33,999 32,850 33,000 54
2012/12/11 33,801 34,899 33,801 34,899 16
2012/12/10 33,051 35,101 33,051 33,849 57
2012/12/07 33,000 33,150 32,301 32,301 8
2012/12/06 33,300 33,300 33,300 33,300 1
2012/12/05 32,850 33,600 31,899 32,100 82
2012/12/03 32,799 33,750 32,799 33,750 2
2012/11/30 35,001 35,001 32,550 32,751 26
2012/11/29 33,501 33,501 33,501 33,501 3
2012/11/28 33,999 34,050 33,000 33,000 17
2012/11/27 33,000 33,000 32,949 33,000 14
2012/11/26 33,999 33,999 33,099 33,699 21
2012/11/22 32,400 35,149 32,400 34,449 61
2012/11/21 33,501 34,449 33,099 33,099 151
2012/11/20 32,550 32,550 32,550 32,550 1
2012/11/19 31,599 35,101 31,599 32,550 58
2012/11/16 31,500 31,749 30,999 31,749 13
2012/11/15 30,951 31,599 30,951 31,599 38
2012/11/14 31,599 31,599 30,999 30,999 8
2012/11/13 31,599 31,599 31,599 31,599 5
2012/11/12 32,751 33,000 32,751 33,000 4
2012/11/09 32,700 33,051 32,700 33,051 8
2012/11/08 33,750 33,750 32,349 33,750 9
2012/11/07 33,249 33,600 31,851 33,600 16
2012/11/05 31,851 35,001 31,851 35,001 80
2012/11/01 31,500 31,950 31,101 31,899 21
2012/10/31 31,149 31,149 31,101 31,101 4
2012/10/30 30,999 30,999 30,999 30,999 14
2012/10/29 31,401 31,701 30,999 31,701 14
2012/10/26 30,849 32,250 30,849 31,149 145
2012/10/25 32,799 32,799 32,799 32,799 1
2012/10/24 32,901 32,901 32,901 32,901 2
2012/10/23 33,999 33,999 33,300 33,450 9
2012/10/22 33,600 33,999 33,600 33,999 9
2012/10/19 31,899 31,899 31,899 31,899 3
2012/10/18 32,301 32,301 32,301 32,301 1
2012/10/15 33,600 34,101 32,100 32,100 12
2012/10/12 34,500 35,149 33,750 33,750 111
2012/10/11 31,650 33,600 31,650 33,300 46
2012/10/10 31,551 31,599 31,200 31,599 4
2012/10/09 31,851 35,551 31,650 31,701 133
2012/10/05 30,000 30,600 30,000 30,600 5
2012/10/04 30,201 30,801 30,000 30,099 75
2012/10/03 30,750 31,599 30,201 30,201 72
2012/10/02 30,849 31,449 30,849 31,449 4
2012/10/01 30,999 31,551 30,849 31,551 4
2012/09/28 31,050 31,050 30,999 30,999 4
2012/09/27 31,200 32,001 30,600 31,449 12
2012/09/26 31,299 31,449 31,200 31,401 10
2012/09/25 32,850 32,850 32,001 32,001 22
2012/09/24 31,551 31,950 31,101 31,101 5
2012/09/21 31,800 31,800 31,500 31,599 3
2012/09/20 31,500 31,599 31,101 31,149 33
2012/09/19 31,701 31,899 31,500 31,899 35
2012/09/18 32,550 32,601 32,199 32,199 16
2012/09/14 32,301 32,301 32,301 32,301 8
2012/09/13 32,601 32,700 32,301 32,301 22
2012/09/12 32,499 33,150 32,499 32,601 5
2012/09/11 32,550 33,000 32,550 32,700 3
2012/09/10 32,400 33,399 32,250 33,150 8
2012/09/07 32,199 33,501 32,199 33,501 48
2012/09/05 32,700 33,351 32,301 33,351 14
2012/09/04 33,600 33,600 32,799 33,600 7
2012/09/03 33,000 35,001 32,649 33,549 132
2012/08/31 32,799 32,799 32,799 32,799 2
2012/08/30 32,901 32,901 32,901 32,901 1
2012/08/29 32,700 32,901 32,199 32,901 4
2012/08/28 32,700 32,700 32,199 32,700 12
2012/08/27 33,651 33,651 32,499 32,700 10
2012/08/24 33,600 33,600 32,499 33,051 21
2012/08/23 33,450 34,101 32,349 33,951 9
2012/08/22 33,249 33,249 32,649 32,649 4
2012/08/21 33,099 33,900 33,099 33,249 12
2012/08/20 34,500 34,500 33,000 34,401 41
2012/08/17 33,600 34,251 33,600 34,251 5
2012/08/16 33,900 35,401 33,600 33,600 35
2012/08/15 32,799 32,799 32,799 32,799 1
2012/08/13 33,951 33,951 33,201 33,501 12
2012/08/10 33,999 33,999 33,000 33,951 5
2012/08/08 33,699 34,551 33,699 34,551 16
2012/08/07 33,300 33,300 33,000 33,000 3
2012/08/03 32,700 33,300 32,700 33,300 3
2012/08/02 33,600 33,600 33,600 33,600 3
2012/08/01 34,449 34,449 33,051 33,600 11
2012/07/31 34,500 34,500 34,500 34,500 1
2012/07/30 34,500 34,500 33,099 34,500 18
2012/07/27 34,500 34,500 34,500 34,500 6
2012/07/26 33,099 34,401 33,099 34,401 8
2012/07/25 34,500 34,500 32,499 33,099 17
2012/07/24 32,049 34,899 32,049 34,899 59
2012/07/23 33,600 33,600 32,001 32,001 10
2012/07/20 33,300 33,999 33,000 33,999 14
2012/07/19 33,600 33,600 33,000 33,000 2
2012/07/18 32,949 33,000 32,949 33,000 8
2012/07/17 33,549 34,251 33,549 34,200 5
2012/07/13 32,499 32,550 32,499 32,550 3
2012/07/11 33,600 33,750 32,349 33,750 3
2012/07/10 34,149 34,251 33,801 33,801 8
2012/07/09 34,350 34,350 34,200 34,200 3
2012/07/06 34,050 34,050 34,050 34,050 1
2012/07/05 35,001 35,001 34,899 34,899 2
2012/07/04 35,001 35,001 35,001 35,001 1
2012/07/03 34,899 34,899 34,899 34,899 3
2012/07/02 35,200 35,200 34,299 34,800 27
2012/06/29 37,000 37,000 35,251 35,899 28
2012/06/28 37,000 37,000 36,649 37,000 48
2012/06/27 36,649 36,649 36,649 36,649 24
2012/06/26 36,649 36,649 36,649 36,649 39
2012/06/25 36,649 36,649 36,649 36,649 27
2012/06/22 36,649 36,649 36,199 36,649 16
2012/06/21 36,649 36,649 35,551 36,649 39
2012/06/20 36,649 36,649 35,299 36,649 40
2012/06/19 36,649 36,649 35,251 36,649 25
2012/06/18 36,751 36,751 36,151 36,751 63
2012/06/15 37,849 37,849 33,099 36,799 54
2012/06/14 33,951 33,999 33,600 33,651 26
2012/06/13 33,900 33,951 33,900 33,951 16
2012/06/12 33,849 33,900 33,600 33,900 22
2012/06/11 33,600 33,600 31,350 33,600 97
2012/06/08 33,999 33,999 32,601 32,601 32
2012/06/07 34,101 34,101 33,600 33,999 28
2012/06/06 33,951 33,999 33,600 33,999 41
2012/06/05 31,500 33,951 30,900 33,951 37
2012/06/04 33,999 33,999 30,801 30,900 52
2012/06/01 33,999 33,999 32,151 33,999 31
2012/05/31 33,999 33,999 33,999 33,999 28
2012/05/30 33,900 33,999 33,600 33,999 39
2012/05/29 33,900 33,900 32,049 33,900 29
2012/05/28 35,401 35,500 33,201 33,999 74
2012/05/25 33,999 33,999 33,651 33,999 22
2012/05/24 33,999 33,999 33,651 33,651 25
2012/05/22 34,599 34,800 33,999 33,999 57
2012/05/21 33,999 33,999 33,600 33,999 30
2012/05/18 33,999 33,999 33,249 33,999 44
2012/05/17 34,050 34,050 33,300 34,050 22
2012/05/16 33,849 34,050 33,249 34,050 31
2012/05/15 33,849 33,849 33,300 33,849 30
2012/05/14 33,849 33,849 33,849 33,849 5
2012/05/11 33,750 33,849 33,750 33,849 33
2012/05/10 35,001 35,050 33,750 33,750 13
2012/05/09 35,500 35,500 35,001 35,001 18
2012/05/08 35,500 35,500 35,001 35,500 14
2012/05/07 35,500 35,500 33,501 35,500 45
2012/05/02 35,149 35,149 35,149 35,149 19
2012/05/01 37,000 37,000 35,101 35,149 42
2012/04/27 35,701 37,000 35,701 36,499 55
2012/04/26 34,800 34,800 33,651 34,299 34
2012/04/25 34,500 34,800 33,801 34,800 56
2012/04/24 36,499 36,850 34,401 34,500 75
2012/04/23 35,001 36,499 34,299 36,499 43
2012/04/20 34,299 34,599 34,200 34,599 5
2012/04/19 34,500 34,500 34,500 34,500 1
2012/04/16 35,001 35,299 35,001 35,200 8
2012/04/13 34,401 34,899 34,401 34,899 3
2012/04/12 34,401 34,401 34,401 34,401 20
2012/04/11 35,599 35,599 34,050 34,401 35
2012/04/10 35,800 35,800 35,800 35,800 3
2012/04/09 34,500 35,001 33,999 35,001 29
2012/04/06 35,650 35,650 35,001 35,650 28
2012/04/05 35,650 35,701 35,650 35,701 17
2012/04/04 36,700 36,700 36,001 36,001 9
2012/04/03 37,999 37,999 36,499 36,499 9
2012/04/02 36,001 38,500 36,001 38,500 167
2012/03/30 37,399 37,399 36,499 36,700 20
2012/03/29 37,801 37,801 35,701 37,399 32
2012/03/28 37,900 37,900 37,801 37,801 16
2012/03/27 37,849 37,900 36,949 37,900 51
2012/03/26 37,549 37,801 37,300 37,801 195
2012/03/23 37,549 37,549 37,000 37,549 34
2012/03/22 37,549 37,600 37,501 37,600 35
2012/03/21 37,201 37,549 37,201 37,549 31
2012/03/19 37,201 37,201 36,301 37,201 22
2012/03/16 37,300 37,300 36,601 37,201 25
2012/03/15 37,201 37,201 36,901 37,201 6
2012/03/14 36,700 37,150 36,700 36,901 99
2012/03/13 37,000 37,000 36,199 36,649 41
2012/03/12 37,000 37,000 35,851 37,000 104
2012/03/09 36,949 37,000 36,151 37,000 115
2012/03/08 36,250 36,901 36,250 36,901 61
2012/03/07 36,199 36,199 35,001 36,199 123
2012/03/06 36,451 36,451 35,149 35,500 86
2012/03/05 36,001 36,451 35,101 36,451 49
2012/03/02 36,001 36,151 35,449 36,001 61
2012/03/01 36,250 36,550 35,500 36,001 119
2012/02/29 36,199 37,549 36,199 36,250 188
2012/02/28 36,100 37,000 35,899 36,199 276
2012/02/27 35,650 37,549 35,251 37,501 654
2012/02/24 37,051 37,051 33,699 37,051 1,956
2012/02/23 31,251 31,251 29,631 30,051 103
2012/02/22 31,449 31,449 30,801 31,251 31
2012/02/21 32,250 32,250 31,299 31,299 6
2012/02/20 32,451 32,451 31,251 31,299 17
2012/02/17 32,400 32,550 31,950 32,451 62
2012/02/16 32,151 32,850 31,701 32,001 47
2012/02/15 32,001 32,151 31,551 32,151 58
2012/02/14 32,751 32,751 31,551 31,650 26
2012/02/13 32,799 32,799 32,001 32,049 27
2012/02/10 32,799 32,799 32,100 32,250 131
2012/02/09 31,950 32,499 31,500 32,100 115
2012/02/08 31,449 32,349 30,051 31,950 76
2012/02/07 30,501 31,449 30,399 31,449 170
2012/02/06 30,501 30,501 29,799 30,501 32
2012/02/03 30,501 30,501 29,991 30,501 32
2012/02/02 29,991 30,099 29,991 29,991 32
2012/02/01 29,991 30,000 29,499 29,991 68
2012/01/31 28,839 29,499 28,839 29,499 7
2012/01/30 28,809 28,839 28,809 28,839 28
2012/01/27 28,800 28,869 28,791 28,809 71
2012/01/26 28,500 28,701 27,501 28,599 66
2012/01/25 28,011 28,560 27,999 28,500 63
2012/01/24 27,489 28,500 27,099 27,999 228
2012/01/23 27,489 27,609 26,730 26,730 41
2012/01/20 27,000 27,201 27,000 27,099 41
2012/01/19 26,451 27,039 26,250 27,000 226
2012/01/18 26,400 27,351 26,001 26,949 264
2012/01/17 27,201 27,201 26,601 26,901 94
2012/01/16 26,391 27,201 26,391 27,201 137
2012/01/13 27,501 27,999 27,300 27,870 265
2012/01/12 29,499 29,499 29,400 29,499 27
2012/01/11 28,209 29,499 28,200 29,499 38
2012/01/10 28,401 29,499 27,999 28,200 469
2012/01/06 30,600 30,600 30,600 30,600 1
2012/01/05 30,501 30,501 30,501 30,501 25
2012/01/04 30,501 30,501 30,501 30,501 17

このページの先頭へ