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 |
---|---|---|---|---|---|
2020/12/30 | 461 | 461 | 453 | 459 | 194,100 |
2020/12/29 | 450 | 460 | 448 | 455 | 379,100 |
2020/12/28 | 446 | 458 | 440 | 443 | 283,200 |
2020/12/25 | 450 | 452 | 444 | 446 | 190,000 |
2020/12/24 | 447 | 453 | 445 | 450 | 203,700 |
2020/12/23 | 451 | 453 | 445 | 449 | 178,200 |
2020/12/22 | 454 | 455 | 444 | 451 | 343,200 |
2020/12/21 | 457 | 459 | 454 | 457 | 102,200 |
2020/12/18 | 459 | 460 | 454 | 456 | 149,400 |
2020/12/17 | 459 | 462 | 451 | 458 | 200,500 |
2020/12/16 | 462 | 462 | 452 | 456 | 236,800 |
2020/12/15 | 467 | 467 | 457 | 457 | 132,500 |
2020/12/14 | 461 | 470 | 460 | 463 | 300,100 |
2020/12/11 | 452 | 460 | 452 | 459 | 175,700 |
2020/12/10 | 455 | 456 | 448 | 453 | 190,200 |
2020/12/09 | 454 | 458 | 447 | 457 | 237,100 |
2020/12/08 | 450 | 457 | 445 | 457 | 250,200 |
2020/12/07 | 465 | 468 | 442 | 447 | 602,000 |
2020/12/04 | 479 | 484 | 463 | 465 | 300,400 |
2020/12/03 | 485 | 493 | 476 | 479 | 458,100 |
2020/12/02 | 475 | 487 | 467 | 486 | 645,600 |
2020/12/01 | 460 | 485 | 458 | 480 | 559,200 |
2020/11/30 | 460 | 468 | 455 | 460 | 678,100 |
2020/11/27 | 472 | 480 | 453 | 455 | 2,656,500 |
2020/11/26 | 480 | 494 | 472 | 477 | 916,400 |
2020/11/25 | 479 | 490 | 479 | 484 | 870,000 |
2020/11/24 | 470 | 489 | 470 | 479 | 814,700 |
2020/11/20 | 457 | 463 | 456 | 462 | 280,400 |
2020/11/19 | 443 | 463 | 443 | 463 | 461,100 |
2020/11/18 | 440 | 452 | 440 | 448 | 283,700 |
2020/11/17 | 447 | 448 | 437 | 446 | 356,700 |
2020/11/16 | 450 | 457 | 448 | 448 | 281,600 |
2020/11/13 | 451 | 459 | 447 | 450 | 547,600 |
2020/11/12 | 450 | 465 | 447 | 459 | 734,500 |
2020/11/11 | 457 | 458 | 441 | 454 | 465,100 |
2020/11/10 | 490 | 491 | 445 | 446 | 1,211,800 |
2020/11/09 | 485 | 506 | 485 | 496 | 1,378,200 |
2020/11/06 | 483 | 485 | 473 | 481 | 847,000 |
2020/11/05 | 468 | 485 | 466 | 484 | 1,653,100 |
2020/11/04 | 468 | 469 | 465 | 466 | 538,500 |
2020/11/02 | 468 | 468 | 462 | 468 | 589,700 |
2020/10/30 | 468 | 468 | 463 | 463 | 556,000 |
2020/10/29 | 465 | 468 | 463 | 467 | 619,700 |
2020/10/28 | 467 | 468 | 461 | 467 | 504,800 |
2020/10/27 | 464 | 468 | 460 | 466 | 584,700 |
2020/10/26 | 467 | 468 | 461 | 465 | 691,100 |
2020/10/23 | 462 | 465 | 454 | 462 | 773,100 |
2020/10/22 | 461 | 463 | 451 | 461 | 700,600 |
2020/10/21 | 448 | 462 | 446 | 462 | 887,800 |
2020/10/20 | 442 | 455 | 436 | 450 | 799,500 |
2020/10/19 | 425 | 441 | 425 | 436 | 1,758,200 |
2020/10/16 | 459 | 463 | 447 | 449 | 410,100 |
2020/10/15 | 463 | 464 | 448 | 462 | 465,700 |
2020/10/14 | 469 | 470 | 462 | 463 | 230,200 |
2020/10/13 | 469 | 471 | 464 | 469 | 284,400 |
2020/10/12 | 471 | 473 | 459 | 469 | 331,900 |
2020/10/09 | 478 | 479 | 468 | 469 | 283,900 |
2020/10/08 | 481 | 482 | 466 | 472 | 510,800 |
2020/10/07 | 480 | 483 | 472 | 482 | 309,900 |
2020/10/06 | 490 | 491 | 467 | 482 | 222,100 |
2020/10/05 | 503 | 506 | 487 | 490 | 359,700 |
2020/10/02 | 525 | 536 | 491 | 500 | 439,900 |
2020/09/30 | 473 | 514 | 472 | 506 | 605,200 |
2020/09/29 | 446 | 465 | 446 | 465 | 99,200 |
2020/09/28 | 464 | 466 | 452 | 455 | 91,800 |
2020/09/25 | 462 | 469 | 454 | 455 | 77,800 |
2020/09/24 | 472 | 477 | 452 | 456 | 148,600 |
2020/09/23 | 460 | 480 | 459 | 471 | 165,400 |
2020/09/18 | 466 | 470 | 457 | 458 | 66,400 |
2020/09/17 | 454 | 466 | 454 | 464 | 100,300 |
2020/09/16 | 441 | 452 | 438 | 448 | 53,100 |
2020/09/15 | 448 | 449 | 438 | 440 | 58,700 |
2020/09/14 | 450 | 450 | 444 | 449 | 39,000 |
2020/09/11 | 443 | 446 | 435 | 446 | 77,600 |
2020/09/10 | 436 | 448 | 436 | 448 | 98,100 |
2020/09/09 | 431 | 435 | 426 | 435 | 32,400 |
2020/09/08 | 430 | 435 | 424 | 431 | 41,000 |
2020/09/07 | 431 | 436 | 429 | 432 | 58,400 |
2020/09/04 | 421 | 437 | 421 | 436 | 131,600 |
2020/09/03 | 421 | 426 | 418 | 420 | 32,100 |
2020/09/02 | 426 | 427 | 420 | 420 | 28,500 |
2020/09/01 | 422 | 428 | 422 | 423 | 33,600 |
2020/08/31 | 417 | 429 | 417 | 423 | 53,300 |
2020/08/28 | 425 | 426 | 414 | 417 | 58,400 |
2020/08/27 | 420 | 425 | 418 | 425 | 25,600 |
2020/08/26 | 419 | 421 | 417 | 421 | 15,400 |
2020/08/25 | 420 | 421 | 414 | 418 | 37,200 |
2020/08/24 | 413 | 419 | 413 | 418 | 32,900 |
2020/08/21 | 420 | 420 | 407 | 409 | 83,500 |
2020/08/20 | 426 | 428 | 416 | 417 | 45,100 |
2020/08/19 | 420 | 429 | 420 | 424 | 21,300 |
2020/08/18 | 426 | 426 | 418 | 422 | 29,800 |
2020/08/17 | 426 | 432 | 421 | 426 | 34,900 |
2020/08/14 | 430 | 434 | 421 | 424 | 45,300 |
2020/08/13 | 419 | 430 | 418 | 430 | 64,300 |
2020/08/12 | 410 | 418 | 410 | 415 | 31,300 |
2020/08/11 | 406 | 414 | 406 | 411 | 34,200 |
2020/08/07 | 403 | 407 | 403 | 405 | 19,900 |
2020/08/06 | 403 | 407 | 402 | 404 | 32,200 |
2020/08/05 | 405 | 406 | 402 | 403 | 33,600 |
2020/08/04 | 416 | 417 | 404 | 405 | 54,700 |
2020/08/03 | 402 | 411 | 402 | 411 | 63,700 |
2020/07/31 | 418 | 419 | 401 | 401 | 69,200 |
2020/07/30 | 425 | 425 | 411 | 416 | 59,200 |
2020/07/29 | 419 | 423 | 411 | 413 | 37,200 |
2020/07/28 | 424 | 431 | 418 | 418 | 104,700 |
2020/07/27 | 406 | 420 | 400 | 418 | 137,000 |
2020/07/22 | 414 | 421 | 402 | 414 | 606,500 |
2020/07/21 | 470 | 471 | 437 | 470 | 444,200 |
2020/07/20 | 446 | 472 | 446 | 470 | 558,700 |
2020/07/17 | 414 | 428 | 414 | 428 | 102,300 |
2020/07/16 | 410 | 419 | 410 | 419 | 70,800 |
2020/07/15 | 410 | 412 | 407 | 411 | 35,600 |
2020/07/14 | 409 | 410 | 400 | 409 | 33,200 |
2020/07/13 | 404 | 409 | 401 | 408 | 38,500 |
2020/07/10 | 406 | 406 | 399 | 399 | 37,300 |
2020/07/09 | 408 | 408 | 404 | 406 | 25,800 |
2020/07/08 | 406 | 408 | 402 | 408 | 27,200 |
2020/07/07 | 404 | 406 | 403 | 406 | 19,800 |
2020/07/06 | 403 | 406 | 400 | 404 | 35,700 |
2020/07/03 | 399 | 402 | 397 | 399 | 39,400 |
2020/07/02 | 405 | 405 | 394 | 395 | 53,100 |
2020/07/01 | 404 | 406 | 401 | 402 | 82,000 |
2020/06/30 | 392 | 398 | 392 | 397 | 103,600 |
2020/06/29 | 385 | 385 | 380 | 381 | 23,900 |
2020/06/26 | 385 | 387 | 384 | 385 | 18,100 |
2020/06/25 | 381 | 386 | 381 | 385 | 11,700 |
2020/06/24 | 388 | 388 | 386 | 386 | 14,300 |
2020/06/23 | 388 | 388 | 385 | 387 | 17,600 |
2020/06/22 | 382 | 386 | 381 | 385 | 16,900 |
2020/06/19 | 379 | 383 | 376 | 382 | 10,700 |
2020/06/18 | 377 | 379 | 374 | 378 | 9,700 |
2020/06/17 | 382 | 382 | 376 | 378 | 6,600 |
2020/06/16 | 374 | 377 | 369 | 377 | 14,400 |
2020/06/15 | 372 | 375 | 367 | 367 | 16,300 |
2020/06/12 | 366 | 374 | 364 | 371 | 52,800 |
2020/06/11 | 384 | 384 | 380 | 380 | 22,300 |
2020/06/10 | 387 | 388 | 384 | 384 | 14,200 |
2020/06/09 | 390 | 390 | 385 | 387 | 20,900 |
2020/06/08 | 389 | 390 | 386 | 390 | 36,700 |
2020/06/05 | 382 | 385 | 381 | 384 | 22,300 |
2020/06/04 | 382 | 385 | 382 | 382 | 11,200 |
2020/06/03 | 385 | 386 | 380 | 382 | 23,500 |
2020/06/02 | 389 | 390 | 383 | 383 | 30,300 |
2020/06/01 | 379 | 390 | 379 | 385 | 53,300 |
2020/05/29 | 378 | 381 | 378 | 378 | 14,900 |
2020/05/28 | 380 | 381 | 373 | 377 | 33,900 |
2020/05/27 | 366 | 377 | 365 | 377 | 39,800 |
2020/05/26 | 365 | 367 | 363 | 364 | 27,200 |
2020/05/25 | 364 | 365 | 362 | 365 | 12,500 |
2020/05/22 | 364 | 365 | 361 | 362 | 11,700 |
2020/05/21 | 362 | 364 | 360 | 363 | 26,700 |
2020/05/20 | 353 | 362 | 353 | 361 | 42,700 |
2020/05/19 | 355 | 361 | 355 | 358 | 22,800 |
2020/05/18 | 350 | 352 | 348 | 350 | 23,600 |
2020/05/15 | 355 | 358 | 349 | 350 | 25,900 |
2020/05/14 | 361 | 361 | 355 | 355 | 22,000 |
2020/05/13 | 360 | 364 | 358 | 361 | 24,200 |
2020/05/12 | 365 | 368 | 359 | 362 | 25,800 |
2020/05/11 | 365 | 366 | 361 | 365 | 25,400 |
2020/05/08 | 359 | 361 | 356 | 361 | 13,500 |
2020/05/07 | 351 | 359 | 351 | 359 | 31,800 |
2020/05/01 | 355 | 360 | 350 | 350 | 40,600 |
2020/04/30 | 354 | 363 | 351 | 358 | 56,700 |
2020/04/28 | 352 | 352 | 346 | 347 | 23,400 |
2020/04/27 | 356 | 356 | 345 | 345 | 63,500 |
2020/04/24 | 356 | 364 | 350 | 356 | 53,900 |
2020/04/23 | 340 | 360 | 340 | 351 | 30,700 |
2020/04/22 | 343 | 345 | 338 | 338 | 34,700 |
2020/04/21 | 349 | 354 | 345 | 347 | 19,400 |
2020/04/20 | 353 | 363 | 351 | 351 | 54,100 |
2020/04/17 | 351 | 355 | 348 | 350 | 21,100 |
2020/04/16 | 349 | 352 | 347 | 349 | 12,600 |
2020/04/15 | 353 | 353 | 347 | 350 | 18,900 |
2020/04/14 | 344 | 351 | 344 | 351 | 19,000 |
2020/04/13 | 351 | 352 | 341 | 345 | 26,400 |
2020/04/10 | 355 | 355 | 349 | 351 | 13,700 |
2020/04/09 | 351 | 356 | 344 | 356 | 23,300 |
2020/04/08 | 338 | 352 | 335 | 350 | 31,600 |
2020/04/07 | 346 | 347 | 333 | 338 | 31,000 |
2020/04/06 | 323 | 340 | 321 | 335 | 38,000 |
2020/04/03 | 330 | 337 | 328 | 330 | 42,400 |
2020/04/02 | 343 | 347 | 328 | 331 | 61,700 |
2020/04/01 | 345 | 351 | 343 | 348 | 56,800 |
2020/03/31 | 356 | 356 | 348 | 348 | 38,100 |
2020/03/30 | 343 | 354 | 343 | 348 | 84,500 |
2020/03/27 | 398 | 398 | 388 | 391 | 131,800 |
2020/03/26 | 389 | 389 | 378 | 383 | 66,400 |
2020/03/25 | 381 | 392 | 381 | 391 | 70,200 |
2020/03/24 | 370 | 374 | 366 | 374 | 44,500 |
2020/03/23 | 355 | 355 | 337 | 355 | 68,900 |
2020/03/19 | 341 | 353 | 334 | 341 | 56,100 |
2020/03/18 | 365 | 375 | 343 | 345 | 64,300 |
2020/03/17 | 320 | 363 | 317 | 363 | 121,200 |
2020/03/16 | 335 | 340 | 325 | 328 | 75,400 |
2020/03/13 | 304 | 324 | 302 | 311 | 120,500 |
2020/03/12 | 345 | 345 | 328 | 334 | 93,000 |
2020/03/11 | 367 | 367 | 351 | 352 | 56,300 |
2020/03/10 | 325 | 354 | 325 | 354 | 117,900 |
2020/03/09 | 371 | 376 | 347 | 348 | 133,500 |
2020/03/06 | 381 | 388 | 376 | 384 | 69,500 |
2020/03/05 | 388 | 395 | 385 | 389 | 65,200 |
2020/03/04 | 370 | 379 | 367 | 379 | 38,600 |
2020/03/03 | 399 | 399 | 377 | 378 | 66,800 |
2020/03/02 | 354 | 387 | 353 | 381 | 106,700 |
2020/02/28 | 365 | 365 | 349 | 353 | 172,300 |
2020/02/27 | 390 | 390 | 382 | 382 | 56,000 |
2020/02/26 | 391 | 392 | 385 | 390 | 86,300 |
2020/02/25 | 390 | 399 | 390 | 395 | 55,600 |
2020/02/21 | 400 | 402 | 399 | 400 | 31,300 |
2020/02/20 | 404 | 405 | 402 | 402 | 10,000 |
2020/02/19 | 400 | 404 | 399 | 401 | 18,400 |
2020/02/18 | 404 | 404 | 400 | 400 | 28,600 |
2020/02/17 | 409 | 409 | 401 | 404 | 39,600 |
2020/02/14 | 416 | 416 | 412 | 412 | 21,000 |
2020/02/13 | 417 | 419 | 415 | 416 | 19,500 |
2020/02/12 | 422 | 422 | 415 | 417 | 19,600 |
2020/02/10 | 422 | 423 | 419 | 419 | 34,800 |
2020/02/07 | 412 | 424 | 411 | 422 | 79,000 |
2020/02/06 | 414 | 414 | 411 | 411 | 23,500 |
2020/02/05 | 411 | 415 | 410 | 411 | 48,600 |
2020/02/04 | 404 | 417 | 404 | 411 | 37,600 |
2020/02/03 | 399 | 405 | 399 | 403 | 27,200 |
2020/01/31 | 397 | 408 | 397 | 403 | 49,100 |
2020/01/30 | 405 | 406 | 398 | 398 | 62,900 |
2020/01/29 | 410 | 410 | 402 | 405 | 63,500 |
2020/01/28 | 406 | 414 | 404 | 413 | 49,900 |
2020/01/27 | 420 | 420 | 412 | 412 | 78,700 |
2020/01/24 | 427 | 427 | 421 | 424 | 54,600 |
2020/01/23 | 430 | 430 | 426 | 428 | 28,100 |
2020/01/22 | 426 | 430 | 426 | 429 | 57,200 |
2020/01/21 | 426 | 426 | 424 | 426 | 19,600 |
2020/01/20 | 428 | 428 | 422 | 424 | 37,200 |
2020/01/17 | 428 | 428 | 425 | 426 | 36,500 |
2020/01/16 | 428 | 429 | 424 | 426 | 76,900 |
2020/01/15 | 418 | 424 | 417 | 424 | 59,700 |
2020/01/14 | 414 | 417 | 413 | 417 | 48,100 |
2020/01/10 | 409 | 412 | 408 | 411 | 35,200 |
2020/01/09 | 404 | 408 | 404 | 408 | 22,900 |
2020/01/08 | 408 | 408 | 399 | 402 | 56,400 |
2020/01/07 | 402 | 407 | 402 | 406 | 45,100 |
2020/01/06 | 405 | 407 | 402 | 402 | 56,300 |