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 |
---|---|---|---|---|---|
2017/12/29 | 387 | 390 | 385 | 387 | 34,000 |
2017/12/28 | 397 | 399 | 388 | 388 | 40,100 |
2017/12/27 | 388 | 396 | 388 | 396 | 27,500 |
2017/12/26 | 390 | 392 | 384 | 391 | 49,600 |
2017/12/25 | 392 | 392 | 376 | 378 | 60,900 |
2017/12/22 | 399 | 406 | 380 | 386 | 116,100 |
2017/12/21 | 397 | 405 | 391 | 396 | 91,500 |
2017/12/20 | 407 | 407 | 391 | 398 | 91,600 |
2017/12/19 | 415 | 418 | 400 | 405 | 211,500 |
2017/12/18 | 408 | 420 | 393 | 409 | 497,000 |
2017/12/15 | 365 | 430 | 365 | 391 | 1,034,200 |
2017/12/14 | 361 | 365 | 360 | 363 | 32,500 |
2017/12/13 | 362 | 366 | 362 | 366 | 27,600 |
2017/12/12 | 364 | 366 | 362 | 366 | 17,700 |
2017/12/11 | 360 | 363 | 359 | 361 | 35,300 |
2017/12/08 | 359 | 360 | 357 | 360 | 21,600 |
2017/12/07 | 357 | 360 | 355 | 358 | 18,600 |
2017/12/06 | 358 | 363 | 353 | 357 | 52,000 |
2017/12/05 | 355 | 358 | 353 | 358 | 46,400 |
2017/12/04 | 356 | 357 | 353 | 353 | 13,400 |
2017/12/01 | 353 | 356 | 353 | 356 | 6,500 |
2017/11/30 | 355 | 356 | 353 | 354 | 20,500 |
2017/11/29 | 353 | 355 | 352 | 354 | 29,800 |
2017/11/28 | 354 | 354 | 351 | 351 | 5,700 |
2017/11/27 | 354 | 354 | 349 | 353 | 36,700 |
2017/11/24 | 352 | 353 | 350 | 353 | 16,600 |
2017/11/22 | 352 | 355 | 347 | 351 | 46,300 |
2017/11/21 | 352 | 354 | 351 | 352 | 16,300 |
2017/11/20 | 349 | 350 | 347 | 350 | 13,400 |
2017/11/17 | 350 | 350 | 348 | 348 | 9,700 |
2017/11/16 | 344 | 350 | 343 | 350 | 14,000 |
2017/11/15 | 347 | 347 | 343 | 345 | 29,800 |
2017/11/14 | 346 | 351 | 346 | 349 | 15,600 |
2017/11/13 | 351 | 351 | 347 | 350 | 15,600 |
2017/11/10 | 346 | 349 | 346 | 349 | 12,300 |
2017/11/09 | 349 | 352 | 346 | 348 | 30,800 |
2017/11/08 | 353 | 353 | 350 | 351 | 30,600 |
2017/11/07 | 353 | 355 | 353 | 354 | 22,200 |
2017/11/06 | 353 | 356 | 349 | 353 | 74,100 |
2017/11/02 | 344 | 348 | 344 | 348 | 16,300 |
2017/11/01 | 343 | 347 | 342 | 344 | 25,600 |
2017/10/31 | 347 | 347 | 342 | 345 | 14,400 |
2017/10/30 | 347 | 347 | 345 | 347 | 15,200 |
2017/10/27 | 345 | 347 | 344 | 345 | 6,700 |
2017/10/26 | 344 | 346 | 343 | 346 | 11,000 |
2017/10/25 | 348 | 349 | 345 | 345 | 17,100 |
2017/10/24 | 349 | 349 | 346 | 348 | 17,900 |
2017/10/23 | 354 | 355 | 348 | 350 | 38,000 |
2017/10/20 | 356 | 366 | 347 | 351 | 238,100 |
2017/10/19 | 356 | 356 | 351 | 356 | 51,400 |
2017/10/18 | 351 | 352 | 347 | 348 | 13,800 |
2017/10/17 | 355 | 355 | 348 | 349 | 44,100 |
2017/10/16 | 349 | 354 | 347 | 354 | 62,300 |
2017/10/13 | 346 | 348 | 344 | 346 | 28,900 |
2017/10/12 | 349 | 350 | 345 | 346 | 32,700 |
2017/10/11 | 347 | 355 | 346 | 348 | 91,400 |
2017/10/10 | 345 | 347 | 344 | 347 | 15,300 |
2017/10/06 | 345 | 345 | 341 | 345 | 10,700 |
2017/10/05 | 345 | 347 | 342 | 345 | 37,700 |
2017/10/04 | 344 | 346 | 343 | 345 | 18,700 |
2017/10/03 | 343 | 348 | 340 | 343 | 49,300 |
2017/10/02 | 341 | 342 | 340 | 341 | 4,300 |
2017/09/29 | 342 | 342 | 340 | 341 | 4,400 |
2017/09/28 | 345 | 345 | 341 | 343 | 13,700 |
2017/09/27 | 340 | 344 | 339 | 344 | 15,800 |
2017/09/26 | 341 | 345 | 340 | 340 | 32,900 |
2017/09/25 | 338 | 354 | 336 | 341 | 82,900 |
2017/09/22 | 333 | 338 | 333 | 337 | 27,700 |
2017/09/21 | 336 | 336 | 331 | 334 | 19,900 |
2017/09/20 | 333 | 335 | 331 | 333 | 23,100 |
2017/09/19 | 335 | 336 | 333 | 334 | 13,400 |
2017/09/15 | 332 | 335 | 332 | 333 | 6,600 |
2017/09/14 | 333 | 334 | 331 | 331 | 4,900 |
2017/09/13 | 335 | 335 | 330 | 332 | 21,400 |
2017/09/12 | 332 | 335 | 331 | 335 | 13,100 |
2017/09/11 | 331 | 335 | 330 | 332 | 20,400 |
2017/09/08 | 333 | 333 | 328 | 330 | 19,700 |
2017/09/07 | 331 | 333 | 331 | 333 | 4,000 |
2017/09/06 | 331 | 332 | 329 | 331 | 8,000 |
2017/09/05 | 334 | 335 | 330 | 330 | 16,700 |
2017/09/04 | 334 | 335 | 333 | 333 | 7,600 |
2017/09/01 | 336 | 336 | 335 | 336 | 4,100 |
2017/08/31 | 335 | 336 | 334 | 335 | 7,500 |
2017/08/30 | 337 | 337 | 334 | 336 | 5,900 |
2017/08/29 | 337 | 337 | 334 | 337 | 8,700 |
2017/08/28 | 336 | 337 | 336 | 337 | 11,800 |
2017/08/25 | 333 | 337 | 333 | 337 | 11,300 |
2017/08/24 | 334 | 335 | 332 | 333 | 3,400 |
2017/08/23 | 332 | 335 | 330 | 334 | 6,900 |
2017/08/22 | 331 | 333 | 331 | 331 | 5,700 |
2017/08/21 | 332 | 335 | 328 | 332 | 22,600 |
2017/08/18 | 331 | 335 | 329 | 333 | 18,200 |
2017/08/17 | 336 | 336 | 334 | 335 | 12,100 |
2017/08/16 | 328 | 334 | 327 | 334 | 11,300 |
2017/08/15 | 328 | 331 | 326 | 329 | 13,100 |
2017/08/14 | 329 | 333 | 325 | 327 | 26,100 |
2017/08/10 | 332 | 333 | 332 | 333 | 2,400 |
2017/08/09 | 330 | 333 | 330 | 332 | 5,700 |
2017/08/08 | 335 | 335 | 330 | 334 | 14,000 |
2017/08/07 | 333 | 339 | 331 | 334 | 22,500 |
2017/08/04 | 334 | 334 | 333 | 333 | 2,700 |
2017/08/03 | 334 | 334 | 329 | 333 | 10,500 |
2017/08/02 | 331 | 334 | 331 | 333 | 2,200 |
2017/08/01 | 334 | 334 | 330 | 332 | 3,700 |
2017/07/31 | 339 | 339 | 331 | 331 | 12,200 |
2017/07/28 | 341 | 341 | 336 | 339 | 7,900 |
2017/07/27 | 339 | 340 | 335 | 340 | 15,200 |
2017/07/26 | 336 | 339 | 334 | 338 | 9,400 |
2017/07/25 | 338 | 339 | 331 | 336 | 38,300 |
2017/07/24 | 340 | 342 | 333 | 340 | 34,400 |
2017/07/21 | 340 | 344 | 337 | 343 | 87,600 |
2017/07/20 | 331 | 337 | 329 | 332 | 44,600 |
2017/07/19 | 329 | 335 | 329 | 333 | 36,700 |
2017/07/18 | 328 | 332 | 327 | 330 | 19,900 |
2017/07/14 | 333 | 335 | 325 | 328 | 42,700 |
2017/07/13 | 334 | 335 | 334 | 334 | 1,300 |
2017/07/12 | 334 | 335 | 334 | 335 | 5,600 |
2017/07/11 | 335 | 335 | 333 | 333 | 7,400 |
2017/07/10 | 335 | 336 | 333 | 335 | 6,000 |
2017/07/07 | 335 | 336 | 333 | 335 | 2,400 |
2017/07/06 | 333 | 340 | 331 | 339 | 43,900 |
2017/07/05 | 331 | 333 | 330 | 332 | 7,900 |
2017/07/04 | 333 | 334 | 331 | 331 | 12,500 |
2017/07/03 | 331 | 333 | 330 | 333 | 16,000 |
2017/06/30 | 333 | 333 | 329 | 330 | 22,500 |
2017/06/29 | 330 | 334 | 330 | 333 | 7,700 |
2017/06/28 | 332 | 333 | 329 | 331 | 24,700 |
2017/06/27 | 334 | 334 | 330 | 330 | 13,600 |
2017/06/26 | 330 | 332 | 330 | 331 | 40,500 |
2017/06/23 | 329 | 332 | 325 | 331 | 25,600 |
2017/06/22 | 326 | 328 | 322 | 328 | 17,600 |
2017/06/21 | 333 | 333 | 319 | 326 | 76,000 |
2017/06/20 | 335 | 335 | 331 | 333 | 14,100 |
2017/06/19 | 332 | 335 | 331 | 335 | 10,500 |
2017/06/16 | 330 | 332 | 328 | 330 | 14,000 |
2017/06/15 | 337 | 337 | 330 | 331 | 8,900 |
2017/06/14 | 336 | 339 | 334 | 334 | 21,900 |
2017/06/13 | 335 | 337 | 333 | 336 | 15,400 |
2017/06/12 | 336 | 336 | 330 | 333 | 12,100 |
2017/06/09 | 335 | 335 | 330 | 334 | 17,400 |
2017/06/08 | 335 | 335 | 331 | 335 | 33,500 |
2017/06/07 | 336 | 339 | 335 | 338 | 25,700 |
2017/06/06 | 335 | 337 | 331 | 337 | 21,000 |
2017/06/05 | 334 | 336 | 333 | 335 | 20,700 |
2017/06/02 | 331 | 333 | 329 | 333 | 14,600 |
2017/06/01 | 329 | 332 | 326 | 331 | 9,400 |
2017/05/31 | 329 | 330 | 323 | 329 | 12,400 |
2017/05/30 | 329 | 330 | 328 | 328 | 7,500 |
2017/05/29 | 321 | 328 | 321 | 327 | 10,900 |
2017/05/26 | 323 | 324 | 321 | 322 | 16,600 |
2017/05/25 | 322 | 324 | 322 | 323 | 18,300 |
2017/05/24 | 330 | 330 | 325 | 326 | 14,100 |
2017/05/23 | 333 | 334 | 327 | 331 | 13,100 |
2017/05/22 | 330 | 331 | 328 | 331 | 9,000 |
2017/05/19 | 330 | 331 | 327 | 327 | 7,200 |
2017/05/18 | 330 | 331 | 324 | 329 | 18,800 |
2017/05/17 | 332 | 333 | 326 | 332 | 15,200 |
2017/05/16 | 330 | 332 | 324 | 329 | 13,700 |
2017/05/15 | 330 | 332 | 328 | 330 | 7,000 |
2017/05/12 | 330 | 333 | 325 | 332 | 27,200 |
2017/05/11 | 320 | 330 | 320 | 330 | 41,100 |
2017/05/10 | 321 | 322 | 319 | 321 | 8,500 |
2017/05/09 | 319 | 322 | 317 | 318 | 13,300 |
2017/05/08 | 318 | 323 | 316 | 322 | 23,400 |
2017/05/02 | 318 | 320 | 316 | 316 | 8,500 |
2017/05/01 | 320 | 321 | 314 | 318 | 8,300 |
2017/04/28 | 313 | 323 | 313 | 323 | 28,700 |
2017/04/27 | 310 | 315 | 308 | 312 | 28,600 |
2017/04/26 | 310 | 314 | 310 | 314 | 11,200 |
2017/04/25 | 310 | 315 | 308 | 311 | 17,800 |
2017/04/24 | 315 | 315 | 310 | 313 | 22,900 |
2017/04/21 | 324 | 325 | 311 | 319 | 61,900 |
2017/04/20 | 320 | 323 | 316 | 318 | 11,300 |
2017/04/19 | 318 | 322 | 317 | 320 | 8,700 |
2017/04/18 | 315 | 318 | 314 | 317 | 11,200 |
2017/04/17 | 307 | 314 | 307 | 313 | 9,800 |
2017/04/14 | 310 | 312 | 304 | 307 | 32,500 |
2017/04/13 | 301 | 310 | 301 | 310 | 29,100 |
2017/04/12 | 310 | 311 | 302 | 304 | 26,900 |
2017/04/11 | 318 | 318 | 311 | 311 | 8,700 |
2017/04/10 | 317 | 319 | 314 | 317 | 8,100 |
2017/04/07 | 308 | 316 | 308 | 316 | 14,100 |
2017/04/06 | 317 | 317 | 306 | 311 | 32,600 |
2017/04/05 | 320 | 320 | 312 | 319 | 68,700 |
2017/04/04 | 329 | 331 | 320 | 322 | 53,600 |
2017/04/03 | 336 | 336 | 328 | 332 | 38,400 |
2017/03/31 | 335 | 335 | 330 | 333 | 24,900 |
2017/03/30 | 335 | 335 | 327 | 335 | 58,200 |
2017/03/29 | 326 | 333 | 323 | 333 | 161,900 |
2017/03/28 | 344 | 350 | 342 | 350 | 220,800 |
2017/03/27 | 341 | 343 | 340 | 341 | 97,900 |
2017/03/24 | 341 | 343 | 340 | 343 | 33,900 |
2017/03/23 | 342 | 344 | 340 | 340 | 27,000 |
2017/03/22 | 339 | 342 | 338 | 342 | 22,900 |
2017/03/21 | 341 | 342 | 339 | 340 | 41,700 |
2017/03/17 | 342 | 343 | 340 | 341 | 27,400 |
2017/03/16 | 340 | 342 | 339 | 341 | 27,100 |
2017/03/15 | 342 | 343 | 341 | 341 | 20,300 |
2017/03/14 | 343 | 345 | 339 | 342 | 40,100 |
2017/03/13 | 347 | 348 | 342 | 343 | 59,300 |
2017/03/10 | 342 | 355 | 341 | 342 | 276,600 |
2017/03/09 | 340 | 344 | 340 | 343 | 18,800 |
2017/03/08 | 345 | 345 | 340 | 342 | 23,000 |
2017/03/07 | 347 | 347 | 345 | 346 | 8,400 |
2017/03/06 | 345 | 347 | 344 | 345 | 21,300 |
2017/03/03 | 344 | 346 | 341 | 345 | 21,400 |
2017/03/02 | 344 | 345 | 340 | 341 | 29,100 |
2017/03/01 | 344 | 344 | 340 | 342 | 11,100 |
2017/02/28 | 340 | 343 | 338 | 343 | 23,800 |
2017/02/27 | 340 | 340 | 336 | 340 | 17,200 |
2017/02/24 | 334 | 340 | 333 | 340 | 18,600 |
2017/02/23 | 333 | 335 | 331 | 333 | 17,700 |
2017/02/22 | 335 | 335 | 332 | 332 | 16,400 |
2017/02/21 | 342 | 342 | 328 | 334 | 81,300 |
2017/02/20 | 342 | 343 | 341 | 341 | 11,400 |
2017/02/17 | 343 | 344 | 341 | 342 | 10,200 |
2017/02/16 | 345 | 345 | 340 | 344 | 13,900 |
2017/02/15 | 345 | 347 | 340 | 345 | 16,600 |
2017/02/14 | 343 | 344 | 340 | 342 | 6,300 |
2017/02/13 | 346 | 347 | 341 | 343 | 25,400 |
2017/02/10 | 335 | 344 | 333 | 341 | 33,400 |
2017/02/09 | 348 | 350 | 335 | 340 | 76,100 |
2017/02/08 | 329 | 345 | 328 | 345 | 72,600 |
2017/02/07 | 328 | 328 | 326 | 328 | 11,200 |
2017/02/06 | 328 | 328 | 325 | 327 | 7,900 |
2017/02/03 | 325 | 327 | 323 | 325 | 15,800 |
2017/02/02 | 323 | 327 | 323 | 324 | 27,800 |
2017/02/01 | 325 | 326 | 323 | 325 | 17,200 |
2017/01/31 | 325 | 328 | 324 | 325 | 21,700 |
2017/01/30 | 327 | 328 | 323 | 326 | 18,900 |
2017/01/27 | 324 | 328 | 323 | 325 | 29,100 |
2017/01/26 | 322 | 328 | 321 | 328 | 74,600 |
2017/01/25 | 330 | 330 | 320 | 322 | 186,500 |
2017/01/24 | 320 | 322 | 320 | 321 | 10,900 |
2017/01/23 | 322 | 322 | 320 | 322 | 6,700 |
2017/01/20 | 319 | 321 | 316 | 321 | 20,700 |
2017/01/19 | 317 | 321 | 317 | 320 | 28,500 |
2017/01/18 | 318 | 320 | 317 | 320 | 11,200 |
2017/01/17 | 324 | 324 | 318 | 319 | 13,700 |
2017/01/16 | 319 | 325 | 319 | 321 | 33,700 |
2017/01/13 | 320 | 322 | 318 | 321 | 20,200 |
2017/01/12 | 321 | 324 | 317 | 318 | 44,200 |
2017/01/11 | 322 | 322 | 319 | 322 | 8,800 |
2017/01/10 | 325 | 325 | 317 | 322 | 45,700 |
2017/01/06 | 317 | 323 | 316 | 323 | 33,400 |
2017/01/05 | 317 | 320 | 315 | 317 | 21,300 |
2017/01/04 | 311 | 319 | 310 | 315 | 25,600 |