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 |
---|---|---|---|---|---|
2023/12/29 | 611 | 612 | 606 | 610 | 150,600 |
2023/12/28 | 600 | 613 | 599 | 613 | 183,500 |
2023/12/27 | 590 | 599 | 588 | 599 | 114,700 |
2023/12/26 | 591 | 591 | 586 | 589 | 55,600 |
2023/12/25 | 598 | 600 | 586 | 590 | 126,400 |
2023/12/22 | 585 | 594 | 583 | 594 | 137,800 |
2023/12/21 | 578 | 584 | 578 | 581 | 84,300 |
2023/12/20 | 591 | 595 | 585 | 585 | 129,200 |
2023/12/19 | 577 | 587 | 572 | 587 | 123,000 |
2023/12/18 | 576 | 578 | 568 | 577 | 111,300 |
2023/12/15 | 584 | 586 | 578 | 581 | 131,600 |
2023/12/14 | 592 | 595 | 581 | 584 | 169,300 |
2023/12/13 | 609 | 611 | 589 | 591 | 226,200 |
2023/12/12 | 614 | 615 | 603 | 609 | 200,500 |
2023/12/11 | 597 | 612 | 596 | 612 | 220,000 |
2023/12/08 | 589 | 595 | 577 | 587 | 308,300 |
2023/12/07 | 599 | 599 | 586 | 590 | 320,200 |
2023/12/06 | 573 | 602 | 572 | 602 | 328,400 |
2023/12/05 | 575 | 576 | 569 | 570 | 226,000 |
2023/12/04 | 567 | 581 | 564 | 579 | 239,100 |
2023/12/01 | 558 | 564 | 558 | 561 | 81,100 |
2023/11/30 | 551 | 559 | 547 | 557 | 162,400 |
2023/11/29 | 553 | 557 | 551 | 553 | 89,500 |
2023/11/28 | 558 | 558 | 548 | 554 | 141,800 |
2023/11/27 | 561 | 563 | 555 | 556 | 99,600 |
2023/11/24 | 565 | 569 | 561 | 561 | 71,600 |
2023/11/22 | 557 | 564 | 556 | 561 | 119,100 |
2023/11/21 | 555 | 560 | 550 | 557 | 118,400 |
2023/11/20 | 555 | 565 | 552 | 552 | 254,100 |
2023/11/17 | 550 | 555 | 548 | 555 | 73,600 |
2023/11/16 | 551 | 553 | 550 | 552 | 76,100 |
2023/11/15 | 552 | 555 | 549 | 554 | 109,700 |
2023/11/14 | 559 | 559 | 549 | 552 | 109,900 |
2023/11/13 | 556 | 562 | 551 | 557 | 291,900 |
2023/11/10 | 548 | 553 | 545 | 553 | 76,300 |
2023/11/09 | 547 | 554 | 539 | 553 | 134,800 |
2023/11/08 | 559 | 559 | 544 | 547 | 122,300 |
2023/11/07 | 563 | 563 | 553 | 557 | 98,700 |
2023/11/06 | 560 | 564 | 556 | 561 | 142,300 |
2023/11/02 | 540 | 550 | 540 | 550 | 132,100 |
2023/11/01 | 541 | 543 | 536 | 540 | 108,900 |
2023/10/31 | 529 | 536 | 526 | 536 | 169,000 |
2023/10/30 | 540 | 540 | 528 | 528 | 622,000 |
2023/10/27 | 534 | 545 | 532 | 545 | 223,400 |
2023/10/26 | 526 | 531 | 520 | 520 | 165,700 |
2023/10/25 | 538 | 539 | 531 | 533 | 88,300 |
2023/10/24 | 530 | 533 | 520 | 531 | 187,600 |
2023/10/23 | 537 | 540 | 529 | 530 | 96,400 |
2023/10/20 | 539 | 541 | 536 | 538 | 66,800 |
2023/10/19 | 537 | 544 | 537 | 540 | 61,900 |
2023/10/18 | 541 | 545 | 538 | 543 | 56,500 |
2023/10/17 | 542 | 545 | 537 | 541 | 60,700 |
2023/10/16 | 540 | 545 | 533 | 535 | 108,300 |
2023/10/13 | 558 | 559 | 543 | 545 | 110,200 |
2023/10/12 | 552 | 560 | 550 | 560 | 68,300 |
2023/10/11 | 557 | 557 | 546 | 552 | 82,400 |
2023/10/10 | 559 | 561 | 552 | 555 | 74,300 |
2023/10/06 | 543 | 553 | 543 | 550 | 109,100 |
2023/10/05 | 532 | 548 | 532 | 548 | 121,000 |
2023/10/04 | 524 | 534 | 522 | 525 | 223,000 |
2023/10/03 | 555 | 555 | 538 | 539 | 166,400 |
2023/10/02 | 564 | 567 | 554 | 555 | 116,300 |
2023/09/29 | 571 | 572 | 560 | 561 | 82,100 |
2023/09/28 | 565 | 573 | 563 | 571 | 128,100 |
2023/09/27 | 561 | 573 | 559 | 573 | 164,200 |
2023/09/26 | 566 | 568 | 563 | 563 | 98,800 |
2023/09/25 | 572 | 572 | 564 | 569 | 85,500 |
2023/09/22 | 563 | 572 | 561 | 570 | 114,600 |
2023/09/21 | 577 | 581 | 569 | 570 | 126,500 |
2023/09/20 | 588 | 590 | 576 | 576 | 192,100 |
2023/09/19 | 567 | 574 | 566 | 574 | 157,700 |
2023/09/15 | 565 | 567 | 561 | 565 | 131,700 |
2023/09/14 | 560 | 565 | 558 | 563 | 100,300 |
2023/09/13 | 567 | 568 | 558 | 559 | 200,400 |
2023/09/12 | 568 | 570 | 564 | 567 | 48,400 |
2023/09/11 | 566 | 571 | 565 | 567 | 94,900 |
2023/09/08 | 560 | 566 | 560 | 561 | 112,900 |
2023/09/07 | 566 | 568 | 563 | 568 | 76,000 |
2023/09/06 | 570 | 571 | 565 | 566 | 103,900 |
2023/09/05 | 562 | 568 | 557 | 568 | 121,400 |
2023/09/04 | 556 | 568 | 555 | 562 | 267,200 |
2023/09/01 | 549 | 553 | 547 | 553 | 109,400 |
2023/08/31 | 544 | 550 | 544 | 548 | 78,300 |
2023/08/30 | 545 | 545 | 537 | 544 | 142,100 |
2023/08/29 | 542 | 544 | 540 | 544 | 45,500 |
2023/08/28 | 543 | 543 | 538 | 540 | 53,700 |
2023/08/25 | 530 | 541 | 528 | 539 | 77,800 |
2023/08/24 | 540 | 540 | 530 | 534 | 176,300 |
2023/08/23 | 537 | 540 | 535 | 540 | 45,600 |
2023/08/22 | 542 | 542 | 534 | 538 | 96,800 |
2023/08/21 | 528 | 541 | 527 | 541 | 104,000 |
2023/08/18 | 541 | 543 | 530 | 530 | 194,500 |
2023/08/17 | 557 | 557 | 541 | 547 | 139,000 |
2023/08/16 | 544 | 560 | 541 | 558 | 228,100 |
2023/08/15 | 549 | 549 | 544 | 545 | 70,900 |
2023/08/14 | 554 | 554 | 547 | 550 | 95,300 |
2023/08/10 | 544 | 550 | 538 | 550 | 92,600 |
2023/08/09 | 542 | 543 | 537 | 543 | 83,300 |
2023/08/08 | 544 | 545 | 539 | 543 | 78,800 |
2023/08/07 | 534 | 544 | 531 | 544 | 87,600 |
2023/08/04 | 528 | 538 | 528 | 531 | 78,000 |
2023/08/03 | 526 | 530 | 523 | 527 | 119,700 |
2023/08/02 | 540 | 540 | 527 | 535 | 166,900 |
2023/08/01 | 547 | 554 | 541 | 546 | 143,600 |
2023/07/31 | 547 | 551 | 541 | 546 | 216,800 |
2023/07/28 | 525 | 539 | 521 | 534 | 345,000 |
2023/07/27 | 514 | 520 | 511 | 519 | 113,400 |
2023/07/26 | 517 | 517 | 512 | 514 | 59,600 |
2023/07/25 | 511 | 516 | 510 | 515 | 83,800 |
2023/07/24 | 513 | 513 | 508 | 511 | 76,500 |
2023/07/21 | 512 | 513 | 508 | 509 | 118,600 |
2023/07/20 | 515 | 516 | 511 | 513 | 97,500 |
2023/07/19 | 518 | 518 | 511 | 514 | 77,600 |
2023/07/18 | 520 | 522 | 515 | 515 | 99,800 |
2023/07/14 | 517 | 519 | 513 | 518 | 100,900 |
2023/07/13 | 506 | 512 | 504 | 512 | 81,300 |
2023/07/12 | 518 | 518 | 506 | 507 | 130,200 |
2023/07/11 | 517 | 519 | 516 | 518 | 47,700 |
2023/07/10 | 515 | 519 | 512 | 514 | 96,300 |
2023/07/07 | 516 | 518 | 511 | 514 | 107,600 |
2023/07/06 | 520 | 523 | 518 | 520 | 141,900 |
2023/07/05 | 517 | 520 | 513 | 520 | 81,200 |
2023/07/04 | 515 | 517 | 512 | 517 | 74,400 |
2023/07/03 | 515 | 517 | 513 | 514 | 65,000 |
2023/06/30 | 511 | 512 | 508 | 512 | 81,200 |
2023/06/29 | 514 | 514 | 509 | 512 | 64,900 |
2023/06/28 | 505 | 515 | 504 | 514 | 157,600 |
2023/06/27 | 505 | 505 | 500 | 502 | 51,400 |
2023/06/26 | 505 | 505 | 501 | 505 | 67,400 |
2023/06/23 | 504 | 511 | 499 | 503 | 147,200 |
2023/06/22 | 511 | 512 | 502 | 504 | 143,500 |
2023/06/21 | 512 | 512 | 506 | 510 | 74,600 |
2023/06/20 | 514 | 514 | 508 | 513 | 95,200 |
2023/06/19 | 520 | 531 | 510 | 512 | 258,500 |
2023/06/16 | 505 | 518 | 504 | 518 | 289,400 |
2023/06/15 | 501 | 505 | 499 | 503 | 139,800 |
2023/06/14 | 501 | 502 | 499 | 501 | 64,900 |
2023/06/13 | 500 | 501 | 498 | 499 | 72,400 |
2023/06/12 | 497 | 500 | 496 | 500 | 76,600 |
2023/06/09 | 497 | 497 | 494 | 495 | 80,600 |
2023/06/08 | 498 | 500 | 492 | 495 | 109,700 |
2023/06/07 | 499 | 503 | 497 | 497 | 146,500 |
2023/06/06 | 495 | 499 | 493 | 498 | 84,600 |
2023/06/05 | 498 | 498 | 493 | 494 | 102,100 |
2023/06/02 | 485 | 491 | 485 | 490 | 65,800 |
2023/06/01 | 483 | 486 | 482 | 483 | 53,900 |
2023/05/31 | 486 | 487 | 482 | 484 | 104,300 |
2023/05/30 | 487 | 490 | 485 | 488 | 73,700 |
2023/05/29 | 492 | 495 | 488 | 488 | 99,500 |
2023/05/26 | 495 | 497 | 492 | 492 | 77,800 |
2023/05/25 | 495 | 497 | 493 | 495 | 95,600 |
2023/05/24 | 495 | 498 | 494 | 495 | 76,600 |
2023/05/23 | 501 | 504 | 496 | 497 | 114,000 |
2023/05/22 | 496 | 501 | 496 | 501 | 76,100 |
2023/05/19 | 500 | 500 | 495 | 495 | 98,400 |
2023/05/18 | 503 | 506 | 499 | 499 | 81,700 |
2023/05/17 | 499 | 505 | 499 | 502 | 114,400 |
2023/05/16 | 504 | 504 | 499 | 499 | 84,300 |
2023/05/15 | 500 | 503 | 497 | 503 | 65,100 |
2023/05/12 | 504 | 507 | 496 | 498 | 175,400 |
2023/05/11 | 500 | 506 | 498 | 504 | 93,600 |
2023/05/10 | 503 | 503 | 495 | 498 | 178,800 |
2023/05/09 | 505 | 509 | 502 | 509 | 176,700 |
2023/05/08 | 500 | 503 | 497 | 503 | 166,500 |
2023/05/02 | 500 | 502 | 496 | 500 | 108,200 |
2023/05/01 | 504 | 505 | 499 | 500 | 144,700 |
2023/04/28 | 500 | 503 | 498 | 501 | 141,400 |
2023/04/27 | 494 | 498 | 491 | 497 | 131,400 |
2023/04/26 | 507 | 507 | 496 | 497 | 170,800 |
2023/04/25 | 506 | 512 | 504 | 509 | 273,300 |
2023/04/24 | 503 | 510 | 501 | 505 | 124,200 |
2023/04/21 | 502 | 504 | 498 | 502 | 122,700 |
2023/04/20 | 497 | 503 | 497 | 502 | 59,200 |
2023/04/19 | 499 | 500 | 494 | 500 | 97,200 |
2023/04/18 | 499 | 504 | 499 | 500 | 211,100 |
2023/04/17 | 497 | 500 | 495 | 498 | 187,700 |
2023/04/14 | 488 | 496 | 487 | 494 | 211,700 |
2023/04/13 | 484 | 488 | 484 | 486 | 66,300 |
2023/04/12 | 488 | 488 | 482 | 484 | 78,400 |
2023/04/11 | 485 | 491 | 485 | 487 | 137,100 |
2023/04/10 | 483 | 485 | 480 | 483 | 174,200 |
2023/04/07 | 478 | 485 | 478 | 482 | 125,500 |
2023/04/06 | 475 | 480 | 473 | 476 | 106,600 |
2023/04/05 | 476 | 481 | 476 | 479 | 143,600 |
2023/04/04 | 477 | 480 | 475 | 479 | 93,200 |
2023/04/03 | 483 | 483 | 473 | 475 | 202,700 |
2023/03/31 | 485 | 487 | 481 | 481 | 119,900 |
2023/03/30 | 484 | 490 | 481 | 484 | 378,700 |
2023/03/29 | 497 | 500 | 491 | 497 | 572,700 |
2023/03/28 | 502 | 502 | 496 | 498 | 218,900 |
2023/03/27 | 498 | 503 | 494 | 503 | 300,500 |
2023/03/24 | 495 | 495 | 492 | 495 | 199,400 |
2023/03/23 | 492 | 497 | 488 | 497 | 88,400 |
2023/03/22 | 496 | 496 | 493 | 494 | 110,800 |
2023/03/20 | 494 | 496 | 486 | 488 | 159,000 |
2023/03/17 | 493 | 496 | 490 | 494 | 327,400 |
2023/03/16 | 483 | 486 | 479 | 485 | 190,100 |
2023/03/15 | 485 | 494 | 484 | 491 | 167,600 |
2023/03/14 | 485 | 485 | 473 | 478 | 344,100 |
2023/03/13 | 490 | 494 | 486 | 494 | 291,800 |
2023/03/10 | 502 | 503 | 496 | 496 | 793,700 |
2023/03/09 | 505 | 506 | 502 | 506 | 159,800 |
2023/03/08 | 504 | 507 | 501 | 505 | 169,700 |
2023/03/07 | 503 | 505 | 501 | 504 | 156,800 |
2023/03/06 | 505 | 505 | 500 | 500 | 149,600 |
2023/03/03 | 506 | 506 | 500 | 502 | 251,000 |
2023/03/02 | 510 | 511 | 503 | 506 | 145,500 |
2023/03/01 | 502 | 508 | 501 | 508 | 128,600 |
2023/02/28 | 501 | 502 | 499 | 500 | 80,300 |
2023/02/27 | 507 | 510 | 498 | 499 | 195,200 |
2023/02/24 | 495 | 502 | 494 | 502 | 205,500 |
2023/02/22 | 496 | 496 | 489 | 491 | 176,200 |
2023/02/21 | 493 | 500 | 491 | 500 | 201,800 |
2023/02/20 | 486 | 493 | 485 | 489 | 227,500 |
2023/02/17 | 483 | 486 | 483 | 484 | 91,900 |
2023/02/16 | 483 | 485 | 482 | 485 | 103,100 |
2023/02/15 | 485 | 485 | 482 | 482 | 87,700 |
2023/02/14 | 484 | 485 | 480 | 483 | 126,300 |
2023/02/13 | 482 | 484 | 476 | 480 | 133,300 |
2023/02/10 | 477 | 482 | 475 | 479 | 240,300 |
2023/02/09 | 473 | 479 | 473 | 479 | 131,200 |
2023/02/08 | 473 | 476 | 471 | 474 | 142,200 |
2023/02/07 | 474 | 475 | 472 | 473 | 133,100 |
2023/02/06 | 469 | 474 | 468 | 473 | 216,900 |
2023/02/03 | 463 | 468 | 463 | 467 | 221,300 |
2023/02/02 | 464 | 469 | 463 | 466 | 171,600 |
2023/02/01 | 465 | 469 | 462 | 463 | 171,800 |
2023/01/31 | 469 | 474 | 463 | 464 | 306,100 |
2023/01/30 | 492 | 493 | 465 | 467 | 1,121,800 |
2023/01/27 | 462 | 464 | 459 | 463 | 113,000 |
2023/01/26 | 461 | 462 | 459 | 462 | 83,600 |
2023/01/25 | 462 | 464 | 460 | 463 | 49,800 |
2023/01/24 | 462 | 466 | 461 | 463 | 113,400 |
2023/01/23 | 462 | 464 | 457 | 460 | 124,700 |
2023/01/20 | 464 | 464 | 459 | 461 | 52,400 |
2023/01/19 | 469 | 469 | 464 | 464 | 50,100 |
2023/01/18 | 468 | 470 | 463 | 469 | 184,500 |
2023/01/17 | 462 | 467 | 461 | 467 | 63,200 |
2023/01/16 | 456 | 464 | 456 | 459 | 107,900 |
2023/01/13 | 457 | 464 | 457 | 464 | 122,000 |
2023/01/12 | 460 | 463 | 458 | 462 | 55,900 |
2023/01/11 | 463 | 464 | 458 | 460 | 74,600 |
2023/01/10 | 456 | 461 | 454 | 461 | 155,200 |
2023/01/06 | 447 | 450 | 447 | 448 | 90,100 |
2023/01/05 | 448 | 451 | 447 | 447 | 84,600 |
2023/01/04 | 454 | 454 | 446 | 448 | 114,900 |