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 |
---|---|---|---|---|---|
2018/12/28 | 304 | 304 | 292 | 299 | 42,000 |
2018/12/27 | 299 | 309 | 297 | 306 | 64,400 |
2018/12/26 | 273 | 289 | 273 | 288 | 143,300 |
2018/12/25 | 285 | 291 | 269 | 272 | 239,900 |
2018/12/21 | 310 | 314 | 290 | 293 | 343,800 |
2018/12/20 | 286 | 336 | 277 | 316 | 1,353,400 |
2018/12/19 | 305 | 305 | 294 | 294 | 404,300 |
2018/12/18 | 319 | 320 | 305 | 309 | 167,300 |
2018/12/17 | 334 | 341 | 330 | 332 | 977,600 |
2018/12/14 | 362 | 364 | 358 | 361 | 51,900 |
2018/12/13 | 365 | 365 | 362 | 362 | 49,700 |
2018/12/12 | 361 | 363 | 360 | 363 | 12,300 |
2018/12/11 | 362 | 364 | 361 | 362 | 25,700 |
2018/12/10 | 364 | 364 | 358 | 362 | 49,700 |
2018/12/07 | 363 | 367 | 363 | 366 | 12,400 |
2018/12/06 | 367 | 368 | 362 | 363 | 18,000 |
2018/12/05 | 365 | 371 | 362 | 364 | 26,500 |
2018/12/04 | 374 | 375 | 369 | 369 | 21,800 |
2018/12/03 | 372 | 375 | 370 | 373 | 53,400 |
2018/11/30 | 369 | 371 | 365 | 367 | 17,200 |
2018/11/29 | 369 | 376 | 369 | 370 | 51,500 |
2018/11/28 | 362 | 368 | 359 | 368 | 26,900 |
2018/11/27 | 361 | 364 | 360 | 363 | 30,300 |
2018/11/26 | 355 | 357 | 355 | 355 | 18,000 |
2018/11/22 | 352 | 356 | 352 | 355 | 37,300 |
2018/11/21 | 360 | 360 | 354 | 356 | 45,300 |
2018/11/20 | 366 | 366 | 361 | 361 | 28,500 |
2018/11/19 | 367 | 369 | 365 | 367 | 11,800 |
2018/11/16 | 367 | 368 | 365 | 365 | 11,600 |
2018/11/15 | 369 | 370 | 367 | 369 | 9,000 |
2018/11/14 | 374 | 375 | 368 | 368 | 25,200 |
2018/11/13 | 373 | 375 | 369 | 374 | 19,400 |
2018/11/12 | 380 | 383 | 378 | 378 | 15,800 |
2018/11/09 | 385 | 385 | 381 | 384 | 11,500 |
2018/11/08 | 384 | 387 | 382 | 385 | 27,400 |
2018/11/07 | 377 | 381 | 375 | 381 | 21,600 |
2018/11/06 | 374 | 379 | 374 | 379 | 56,300 |
2018/11/05 | 370 | 373 | 368 | 373 | 11,300 |
2018/11/02 | 369 | 373 | 366 | 371 | 37,700 |
2018/11/01 | 375 | 375 | 369 | 370 | 21,700 |
2018/10/31 | 373 | 373 | 367 | 373 | 39,900 |
2018/10/30 | 353 | 364 | 353 | 361 | 29,500 |
2018/10/29 | 356 | 361 | 353 | 354 | 73,500 |
2018/10/26 | 369 | 372 | 356 | 357 | 61,300 |
2018/10/25 | 375 | 378 | 368 | 369 | 95,900 |
2018/10/24 | 378 | 382 | 378 | 382 | 33,100 |
2018/10/23 | 382 | 382 | 378 | 380 | 118,400 |
2018/10/22 | 388 | 388 | 380 | 385 | 116,400 |
2018/10/19 | 392 | 395 | 386 | 387 | 80,500 |
2018/10/18 | 389 | 395 | 389 | 395 | 64,200 |
2018/10/17 | 388 | 389 | 384 | 386 | 56,300 |
2018/10/16 | 390 | 391 | 381 | 382 | 73,900 |
2018/10/15 | 396 | 396 | 390 | 390 | 25,100 |
2018/10/12 | 387 | 396 | 387 | 396 | 48,200 |
2018/10/11 | 390 | 390 | 385 | 390 | 83,600 |
2018/10/10 | 396 | 397 | 395 | 395 | 24,300 |
2018/10/09 | 396 | 398 | 395 | 395 | 39,700 |
2018/10/05 | 397 | 400 | 395 | 400 | 98,500 |
2018/10/04 | 399 | 400 | 397 | 399 | 57,100 |
2018/10/03 | 400 | 401 | 399 | 399 | 32,300 |
2018/10/02 | 400 | 403 | 397 | 403 | 200,100 |
2018/10/01 | 398 | 400 | 395 | 398 | 123,900 |
2018/09/28 | 397 | 398 | 394 | 397 | 96,900 |
2018/09/27 | 395 | 398 | 393 | 398 | 141,800 |
2018/09/26 | 399 | 400 | 395 | 397 | 242,200 |
2018/09/25 | 393 | 400 | 393 | 397 | 473,100 |
2018/09/21 | 394 | 394 | 388 | 392 | 1,347,900 |
2018/09/20 | 403 | 403 | 395 | 397 | 115,800 |
2018/09/19 | 405 | 411 | 400 | 408 | 128,400 |
2018/09/18 | 403 | 405 | 402 | 405 | 19,400 |
2018/09/14 | 419 | 421 | 402 | 406 | 93,000 |
2018/09/13 | 400 | 408 | 400 | 408 | 470,800 |
2018/09/12 | 398 | 399 | 395 | 395 | 84,000 |
2018/09/11 | 396 | 400 | 395 | 399 | 91,900 |
2018/09/10 | 402 | 402 | 394 | 397 | 85,200 |
2018/09/07 | 398 | 403 | 396 | 402 | 85,300 |
2018/09/06 | 394 | 406 | 387 | 398 | 331,800 |
2018/09/05 | 436 | 437 | 429 | 434 | 19,800 |
2018/09/04 | 426 | 435 | 423 | 434 | 28,700 |
2018/09/03 | 427 | 427 | 424 | 426 | 9,300 |
2018/08/31 | 421 | 427 | 420 | 427 | 19,400 |
2018/08/30 | 427 | 427 | 425 | 425 | 14,400 |
2018/08/29 | 427 | 427 | 423 | 426 | 18,600 |
2018/08/28 | 420 | 420 | 418 | 420 | 6,700 |
2018/08/27 | 415 | 420 | 415 | 419 | 12,500 |
2018/08/24 | 408 | 416 | 408 | 412 | 12,300 |
2018/08/23 | 399 | 413 | 399 | 412 | 20,500 |
2018/08/22 | 400 | 402 | 399 | 399 | 20,200 |
2018/08/21 | 401 | 405 | 400 | 403 | 16,300 |
2018/08/20 | 406 | 409 | 401 | 404 | 10,000 |
2018/08/17 | 402 | 407 | 401 | 406 | 13,400 |
2018/08/16 | 407 | 408 | 402 | 403 | 11,200 |
2018/08/15 | 416 | 417 | 406 | 411 | 28,100 |
2018/08/14 | 415 | 416 | 415 | 415 | 8,800 |
2018/08/13 | 420 | 425 | 415 | 415 | 33,900 |
2018/08/10 | 425 | 425 | 421 | 421 | 10,900 |
2018/08/09 | 425 | 427 | 424 | 427 | 10,400 |
2018/08/08 | 425 | 427 | 422 | 423 | 18,900 |
2018/08/07 | 419 | 423 | 419 | 423 | 12,900 |
2018/08/06 | 418 | 420 | 417 | 419 | 7,200 |
2018/08/03 | 422 | 422 | 417 | 418 | 21,300 |
2018/08/02 | 418 | 419 | 415 | 415 | 11,400 |
2018/08/01 | 425 | 425 | 415 | 416 | 28,800 |
2018/07/31 | 417 | 424 | 416 | 424 | 17,900 |
2018/07/30 | 426 | 426 | 417 | 417 | 30,700 |
2018/07/27 | 425 | 429 | 425 | 427 | 22,800 |
2018/07/26 | 431 | 432 | 425 | 425 | 19,800 |
2018/07/25 | 443 | 443 | 430 | 433 | 27,800 |
2018/07/24 | 444 | 444 | 435 | 436 | 29,800 |
2018/07/23 | 426 | 446 | 414 | 436 | 138,700 |
2018/07/20 | 469 | 469 | 441 | 444 | 258,000 |
2018/07/19 | 450 | 462 | 448 | 462 | 110,800 |
2018/07/18 | 442 | 449 | 441 | 447 | 42,600 |
2018/07/17 | 440 | 450 | 439 | 442 | 64,000 |
2018/07/13 | 432 | 438 | 429 | 438 | 91,200 |
2018/07/12 | 425 | 434 | 425 | 432 | 30,100 |
2018/07/11 | 433 | 434 | 424 | 425 | 57,500 |
2018/07/10 | 428 | 433 | 425 | 433 | 74,500 |
2018/07/09 | 420 | 428 | 418 | 425 | 111,100 |
2018/07/06 | 401 | 419 | 401 | 419 | 72,500 |
2018/07/05 | 410 | 414 | 402 | 403 | 25,800 |
2018/07/04 | 415 | 417 | 410 | 413 | 24,600 |
2018/07/03 | 414 | 415 | 411 | 415 | 43,900 |
2018/07/02 | 408 | 413 | 407 | 412 | 28,500 |
2018/06/29 | 402 | 408 | 395 | 407 | 32,900 |
2018/06/28 | 404 | 407 | 398 | 399 | 39,100 |
2018/06/27 | 398 | 404 | 398 | 404 | 5,100 |
2018/06/26 | 396 | 400 | 396 | 400 | 11,500 |
2018/06/25 | 401 | 402 | 398 | 398 | 27,500 |
2018/06/22 | 401 | 404 | 401 | 401 | 23,900 |
2018/06/21 | 410 | 412 | 407 | 412 | 13,600 |
2018/06/20 | 403 | 412 | 402 | 412 | 12,800 |
2018/06/19 | 412 | 413 | 401 | 407 | 41,700 |
2018/06/18 | 410 | 412 | 405 | 412 | 26,500 |
2018/06/15 | 407 | 409 | 405 | 405 | 6,900 |
2018/06/14 | 404 | 409 | 404 | 409 | 39,500 |
2018/06/13 | 407 | 408 | 403 | 407 | 15,300 |
2018/06/12 | 406 | 409 | 404 | 407 | 11,500 |
2018/06/11 | 407 | 408 | 404 | 408 | 8,800 |
2018/06/08 | 405 | 410 | 399 | 406 | 19,800 |
2018/06/07 | 400 | 406 | 399 | 402 | 41,000 |
2018/06/06 | 400 | 405 | 399 | 404 | 70,800 |
2018/06/05 | 397 | 398 | 393 | 395 | 28,500 |
2018/06/04 | 399 | 400 | 392 | 396 | 28,600 |
2018/06/01 | 391 | 394 | 391 | 392 | 15,300 |
2018/05/31 | 395 | 397 | 392 | 394 | 18,900 |
2018/05/30 | 391 | 400 | 391 | 397 | 17,400 |
2018/05/29 | 403 | 404 | 394 | 398 | 22,100 |
2018/05/28 | 398 | 404 | 396 | 403 | 24,500 |
2018/05/25 | 395 | 398 | 393 | 397 | 13,300 |
2018/05/24 | 396 | 400 | 395 | 395 | 11,600 |
2018/05/23 | 399 | 399 | 391 | 396 | 39,100 |
2018/05/22 | 404 | 404 | 399 | 399 | 18,200 |
2018/05/21 | 404 | 405 | 402 | 402 | 10,200 |
2018/05/18 | 405 | 405 | 400 | 402 | 16,800 |
2018/05/17 | 403 | 404 | 401 | 404 | 12,500 |
2018/05/16 | 400 | 406 | 400 | 402 | 13,700 |
2018/05/15 | 403 | 406 | 400 | 400 | 17,700 |
2018/05/14 | 404 | 406 | 402 | 403 | 12,900 |
2018/05/11 | 404 | 405 | 402 | 405 | 10,500 |
2018/05/10 | 409 | 409 | 402 | 402 | 18,500 |
2018/05/09 | 410 | 411 | 406 | 408 | 36,100 |
2018/05/08 | 415 | 417 | 411 | 413 | 50,600 |
2018/05/07 | 409 | 415 | 409 | 413 | 26,500 |
2018/05/02 | 410 | 413 | 407 | 409 | 13,400 |
2018/05/01 | 410 | 411 | 405 | 411 | 26,200 |
2018/04/27 | 409 | 410 | 405 | 405 | 15,000 |
2018/04/26 | 406 | 408 | 406 | 407 | 14,900 |
2018/04/25 | 406 | 410 | 405 | 405 | 17,600 |
2018/04/24 | 410 | 410 | 405 | 406 | 20,100 |
2018/04/23 | 413 | 416 | 407 | 407 | 53,300 |
2018/04/20 | 396 | 420 | 396 | 410 | 242,400 |
2018/04/19 | 411 | 411 | 398 | 398 | 38,600 |
2018/04/18 | 408 | 415 | 406 | 411 | 76,300 |
2018/04/17 | 396 | 407 | 396 | 400 | 83,300 |
2018/04/16 | 396 | 397 | 390 | 392 | 35,100 |
2018/04/13 | 394 | 396 | 392 | 395 | 25,400 |
2018/04/12 | 388 | 392 | 387 | 392 | 11,600 |
2018/04/11 | 387 | 390 | 387 | 387 | 14,200 |
2018/04/10 | 392 | 392 | 386 | 386 | 17,600 |
2018/04/09 | 385 | 391 | 385 | 389 | 25,900 |
2018/04/06 | 386 | 387 | 383 | 384 | 18,500 |
2018/04/05 | 389 | 390 | 386 | 386 | 22,400 |
2018/04/04 | 392 | 392 | 388 | 388 | 17,400 |
2018/04/03 | 390 | 392 | 388 | 390 | 16,500 |
2018/04/02 | 396 | 397 | 393 | 395 | 15,200 |
2018/03/30 | 394 | 396 | 383 | 393 | 80,700 |
2018/03/29 | 407 | 407 | 394 | 394 | 71,300 |
2018/03/28 | 404 | 411 | 399 | 401 | 144,000 |
2018/03/27 | 415 | 433 | 415 | 423 | 275,700 |
2018/03/26 | 415 | 418 | 396 | 418 | 170,800 |
2018/03/23 | 415 | 419 | 410 | 419 | 92,400 |
2018/03/22 | 421 | 425 | 418 | 425 | 80,000 |
2018/03/20 | 412 | 418 | 412 | 418 | 24,100 |
2018/03/19 | 423 | 424 | 410 | 417 | 83,900 |
2018/03/16 | 427 | 428 | 421 | 423 | 54,900 |
2018/03/15 | 421 | 427 | 421 | 424 | 51,400 |
2018/03/14 | 420 | 426 | 419 | 422 | 72,900 |
2018/03/13 | 417 | 421 | 417 | 421 | 32,100 |
2018/03/12 | 419 | 422 | 414 | 417 | 48,300 |
2018/03/09 | 419 | 434 | 412 | 414 | 170,900 |
2018/03/08 | 404 | 416 | 404 | 415 | 54,700 |
2018/03/07 | 401 | 406 | 400 | 404 | 31,900 |
2018/03/06 | 403 | 409 | 402 | 402 | 38,700 |
2018/03/05 | 414 | 416 | 399 | 399 | 87,600 |
2018/03/02 | 402 | 420 | 401 | 414 | 83,000 |
2018/03/01 | 420 | 422 | 413 | 418 | 96,300 |
2018/02/28 | 418 | 423 | 413 | 421 | 121,100 |
2018/02/27 | 421 | 429 | 418 | 425 | 136,600 |
2018/02/26 | 429 | 434 | 414 | 419 | 521,100 |
2018/02/23 | 394 | 472 | 394 | 435 | 3,045,300 |
2018/02/22 | 391 | 393 | 389 | 392 | 12,000 |
2018/02/21 | 390 | 391 | 389 | 389 | 26,700 |
2018/02/20 | 390 | 391 | 383 | 388 | 31,700 |
2018/02/19 | 394 | 394 | 387 | 391 | 49,600 |
2018/02/16 | 374 | 391 | 371 | 385 | 73,200 |
2018/02/15 | 363 | 372 | 363 | 370 | 26,500 |
2018/02/14 | 367 | 368 | 361 | 363 | 27,700 |
2018/02/13 | 372 | 373 | 366 | 367 | 29,200 |
2018/02/09 | 357 | 366 | 352 | 364 | 78,900 |
2018/02/08 | 378 | 378 | 370 | 373 | 64,400 |
2018/02/07 | 391 | 391 | 371 | 372 | 76,000 |
2018/02/06 | 370 | 379 | 359 | 368 | 148,100 |
2018/02/05 | 394 | 399 | 394 | 399 | 36,000 |
2018/02/02 | 407 | 407 | 400 | 402 | 26,300 |
2018/02/01 | 406 | 407 | 401 | 405 | 25,900 |
2018/01/31 | 400 | 405 | 399 | 404 | 30,300 |
2018/01/30 | 400 | 405 | 398 | 405 | 84,800 |
2018/01/29 | 397 | 402 | 394 | 398 | 70,200 |
2018/01/26 | 395 | 395 | 386 | 392 | 142,700 |
2018/01/25 | 412 | 412 | 396 | 396 | 245,000 |
2018/01/24 | 420 | 429 | 411 | 417 | 253,600 |
2018/01/23 | 415 | 419 | 412 | 418 | 76,500 |
2018/01/22 | 401 | 409 | 401 | 409 | 30,500 |
2018/01/19 | 401 | 401 | 397 | 400 | 18,800 |
2018/01/18 | 403 | 406 | 399 | 402 | 33,000 |
2018/01/17 | 406 | 412 | 403 | 404 | 40,500 |
2018/01/16 | 409 | 410 | 407 | 410 | 31,600 |
2018/01/15 | 407 | 416 | 407 | 412 | 29,000 |
2018/01/12 | 409 | 412 | 407 | 409 | 30,700 |
2018/01/11 | 411 | 415 | 406 | 407 | 37,200 |
2018/01/10 | 414 | 417 | 412 | 413 | 17,000 |
2018/01/09 | 420 | 420 | 411 | 412 | 64,400 |
2018/01/05 | 415 | 420 | 407 | 414 | 141,400 |
2018/01/04 | 394 | 423 | 393 | 406 | 175,200 |