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 |
|---|---|---|---|---|---|
| 2024/12/30 | 685 | 685 | 671 | 672 | 151,000 |
| 2024/12/27 | 668 | 682 | 668 | 681 | 210,600 |
| 2024/12/26 | 663 | 668 | 663 | 668 | 109,700 |
| 2024/12/25 | 662 | 663 | 656 | 663 | 78,300 |
| 2024/12/24 | 660 | 660 | 653 | 658 | 56,900 |
| 2024/12/23 | 654 | 659 | 649 | 654 | 117,800 |
| 2024/12/20 | 660 | 662 | 648 | 648 | 93,200 |
| 2024/12/19 | 648 | 658 | 647 | 658 | 83,400 |
| 2024/12/18 | 660 | 660 | 652 | 654 | 85,100 |
| 2024/12/17 | 666 | 668 | 657 | 660 | 104,300 |
| 2024/12/16 | 674 | 677 | 667 | 667 | 79,600 |
| 2024/12/13 | 667 | 672 | 665 | 669 | 91,600 |
| 2024/12/12 | 675 | 678 | 667 | 677 | 112,900 |
| 2024/12/11 | 673 | 674 | 665 | 667 | 85,500 |
| 2024/12/10 | 680 | 681 | 672 | 672 | 105,900 |
| 2024/12/09 | 669 | 681 | 665 | 680 | 148,700 |
| 2024/12/06 | 665 | 666 | 655 | 665 | 124,100 |
| 2024/12/05 | 664 | 673 | 662 | 669 | 139,800 |
| 2024/12/04 | 682 | 683 | 658 | 661 | 320,700 |
| 2024/12/03 | 690 | 710 | 675 | 682 | 890,300 |
| 2024/12/02 | 633 | 693 | 633 | 672 | 1,219,900 |
| 2024/11/29 | 620 | 622 | 616 | 616 | 54,300 |
| 2024/11/28 | 622 | 629 | 616 | 618 | 111,900 |
| 2024/11/27 | 624 | 624 | 615 | 618 | 103,300 |
| 2024/11/26 | 630 | 632 | 621 | 625 | 61,000 |
| 2024/11/25 | 631 | 637 | 626 | 630 | 158,000 |
| 2024/11/22 | 626 | 626 | 620 | 625 | 101,800 |
| 2024/11/21 | 627 | 629 | 625 | 628 | 41,600 |
| 2024/11/20 | 631 | 632 | 622 | 626 | 60,000 |
| 2024/11/19 | 622 | 631 | 622 | 629 | 64,200 |
| 2024/11/18 | 619 | 629 | 618 | 621 | 50,900 |
| 2024/11/15 | 634 | 634 | 618 | 618 | 87,500 |
| 2024/11/14 | 620 | 635 | 620 | 632 | 87,100 |
| 2024/11/13 | 631 | 636 | 618 | 618 | 104,600 |
| 2024/11/12 | 635 | 641 | 632 | 632 | 92,500 |
| 2024/11/11 | 631 | 631 | 625 | 629 | 54,000 |
| 2024/11/08 | 637 | 639 | 625 | 632 | 171,100 |
| 2024/11/07 | 628 | 635 | 623 | 635 | 176,700 |
| 2024/11/06 | 604 | 620 | 603 | 620 | 161,300 |
| 2024/11/05 | 604 | 605 | 598 | 601 | 89,100 |
| 2024/11/01 | 605 | 607 | 600 | 605 | 56,300 |
| 2024/10/31 | 600 | 612 | 600 | 610 | 101,600 |
| 2024/10/30 | 603 | 608 | 598 | 602 | 181,800 |
| 2024/10/29 | 581 | 603 | 581 | 601 | 164,100 |
| 2024/10/28 | 574 | 580 | 568 | 580 | 122,700 |
| 2024/10/25 | 573 | 581 | 565 | 565 | 167,300 |
| 2024/10/24 | 572 | 575 | 565 | 571 | 261,500 |
| 2024/10/23 | 585 | 585 | 573 | 574 | 176,600 |
| 2024/10/22 | 590 | 591 | 583 | 584 | 131,600 |
| 2024/10/21 | 591 | 592 | 589 | 590 | 48,900 |
| 2024/10/18 | 589 | 591 | 588 | 590 | 58,400 |
| 2024/10/17 | 593 | 594 | 588 | 588 | 62,900 |
| 2024/10/16 | 587 | 596 | 586 | 591 | 78,300 |
| 2024/10/15 | 590 | 593 | 588 | 588 | 109,200 |
| 2024/10/11 | 591 | 593 | 589 | 590 | 65,100 |
| 2024/10/10 | 595 | 595 | 590 | 592 | 38,600 |
| 2024/10/09 | 594 | 595 | 590 | 593 | 62,700 |
| 2024/10/08 | 596 | 596 | 587 | 591 | 105,900 |
| 2024/10/07 | 600 | 603 | 598 | 601 | 61,800 |
| 2024/10/04 | 594 | 600 | 594 | 595 | 63,100 |
| 2024/10/03 | 597 | 597 | 591 | 594 | 62,400 |
| 2024/10/02 | 595 | 596 | 586 | 588 | 102,900 |
| 2024/10/01 | 595 | 599 | 591 | 598 | 97,700 |
| 2024/09/30 | 588 | 594 | 585 | 588 | 126,600 |
| 2024/09/27 | 610 | 610 | 598 | 605 | 149,500 |
| 2024/09/26 | 605 | 609 | 599 | 608 | 185,700 |
| 2024/09/25 | 597 | 599 | 594 | 597 | 94,100 |
| 2024/09/24 | 605 | 605 | 597 | 597 | 124,500 |
| 2024/09/20 | 601 | 612 | 601 | 601 | 120,200 |
| 2024/09/19 | 593 | 601 | 593 | 600 | 77,100 |
| 2024/09/18 | 593 | 594 | 584 | 590 | 71,600 |
| 2024/09/17 | 592 | 595 | 584 | 587 | 92,500 |
| 2024/09/13 | 592 | 595 | 587 | 592 | 145,400 |
| 2024/09/12 | 594 | 600 | 592 | 593 | 85,600 |
| 2024/09/11 | 594 | 595 | 580 | 583 | 122,900 |
| 2024/09/10 | 598 | 602 | 596 | 597 | 56,700 |
| 2024/09/09 | 584 | 596 | 581 | 594 | 118,000 |
| 2024/09/06 | 601 | 605 | 593 | 594 | 113,500 |
| 2024/09/05 | 600 | 609 | 597 | 600 | 163,700 |
| 2024/09/04 | 605 | 610 | 600 | 600 | 162,900 |
| 2024/09/03 | 611 | 619 | 611 | 614 | 88,300 |
| 2024/09/02 | 618 | 619 | 608 | 611 | 87,500 |
| 2024/08/30 | 618 | 618 | 611 | 615 | 57,300 |
| 2024/08/29 | 618 | 619 | 609 | 615 | 83,400 |
| 2024/08/28 | 619 | 620 | 612 | 618 | 46,100 |
| 2024/08/27 | 610 | 621 | 610 | 618 | 57,600 |
| 2024/08/26 | 612 | 614 | 606 | 607 | 65,500 |
| 2024/08/23 | 606 | 617 | 606 | 612 | 72,400 |
| 2024/08/22 | 611 | 612 | 605 | 606 | 59,400 |
| 2024/08/21 | 606 | 612 | 603 | 611 | 92,500 |
| 2024/08/20 | 612 | 616 | 607 | 612 | 88,300 |
| 2024/08/19 | 623 | 623 | 607 | 608 | 144,200 |
| 2024/08/16 | 618 | 630 | 613 | 630 | 119,700 |
| 2024/08/15 | 613 | 613 | 606 | 609 | 66,900 |
| 2024/08/14 | 614 | 617 | 605 | 611 | 78,700 |
| 2024/08/13 | 605 | 613 | 602 | 613 | 109,900 |
| 2024/08/09 | 602 | 602 | 584 | 597 | 158,400 |
| 2024/08/08 | 591 | 609 | 586 | 592 | 170,600 |
| 2024/08/07 | 599 | 622 | 585 | 601 | 274,500 |
| 2024/08/06 | 600 | 619 | 578 | 599 | 455,700 |
| 2024/08/05 | 566 | 588 | 530 | 546 | 847,700 |
| 2024/08/02 | 625 | 629 | 605 | 607 | 341,100 |
| 2024/08/01 | 661 | 661 | 645 | 651 | 162,600 |
| 2024/07/31 | 645 | 670 | 643 | 668 | 151,200 |
| 2024/07/30 | 650 | 651 | 642 | 649 | 112,800 |
| 2024/07/29 | 643 | 651 | 639 | 649 | 104,100 |
| 2024/07/26 | 645 | 648 | 626 | 638 | 252,600 |
| 2024/07/25 | 655 | 656 | 640 | 643 | 330,200 |
| 2024/07/24 | 675 | 675 | 660 | 660 | 140,900 |
| 2024/07/23 | 668 | 676 | 668 | 675 | 57,400 |
| 2024/07/22 | 674 | 676 | 666 | 666 | 89,900 |
| 2024/07/19 | 682 | 682 | 672 | 672 | 79,600 |
| 2024/07/18 | 680 | 683 | 678 | 683 | 85,000 |
| 2024/07/17 | 690 | 691 | 682 | 683 | 139,500 |
| 2024/07/16 | 673 | 690 | 672 | 689 | 240,200 |
| 2024/07/12 | 663 | 672 | 663 | 669 | 109,800 |
| 2024/07/11 | 665 | 670 | 660 | 667 | 113,800 |
| 2024/07/10 | 658 | 663 | 655 | 659 | 96,400 |
| 2024/07/09 | 656 | 662 | 653 | 657 | 98,200 |
| 2024/07/08 | 657 | 659 | 652 | 653 | 78,100 |
| 2024/07/05 | 662 | 663 | 656 | 656 | 72,400 |
| 2024/07/04 | 662 | 663 | 658 | 660 | 94,800 |
| 2024/07/03 | 669 | 671 | 659 | 662 | 147,300 |
| 2024/07/02 | 665 | 670 | 662 | 669 | 84,500 |
| 2024/07/01 | 671 | 672 | 663 | 665 | 106,400 |
| 2024/06/28 | 669 | 669 | 663 | 667 | 61,900 |
| 2024/06/27 | 668 | 673 | 665 | 667 | 79,700 |
| 2024/06/26 | 669 | 672 | 662 | 669 | 150,100 |
| 2024/06/25 | 665 | 674 | 663 | 669 | 134,200 |
| 2024/06/24 | 650 | 662 | 647 | 662 | 148,200 |
| 2024/06/21 | 647 | 652 | 646 | 650 | 99,300 |
| 2024/06/20 | 653 | 655 | 641 | 644 | 148,500 |
| 2024/06/19 | 648 | 657 | 648 | 653 | 88,800 |
| 2024/06/18 | 655 | 660 | 647 | 647 | 102,200 |
| 2024/06/17 | 655 | 655 | 640 | 647 | 147,100 |
| 2024/06/14 | 646 | 657 | 646 | 656 | 125,700 |
| 2024/06/13 | 660 | 662 | 647 | 647 | 182,700 |
| 2024/06/12 | 656 | 668 | 656 | 662 | 97,400 |
| 2024/06/11 | 674 | 676 | 656 | 656 | 191,400 |
| 2024/06/10 | 680 | 682 | 670 | 673 | 132,600 |
| 2024/06/07 | 682 | 687 | 675 | 677 | 102,700 |
| 2024/06/06 | 682 | 683 | 676 | 681 | 69,700 |
| 2024/06/05 | 680 | 681 | 673 | 677 | 91,700 |
| 2024/06/04 | 679 | 684 | 675 | 684 | 144,000 |
| 2024/06/03 | 671 | 678 | 671 | 678 | 88,200 |
| 2024/05/31 | 658 | 668 | 655 | 667 | 121,400 |
| 2024/05/30 | 639 | 655 | 635 | 653 | 152,400 |
| 2024/05/29 | 658 | 661 | 646 | 646 | 148,100 |
| 2024/05/28 | 665 | 668 | 657 | 657 | 65,100 |
| 2024/05/27 | 654 | 663 | 654 | 663 | 49,900 |
| 2024/05/24 | 655 | 660 | 653 | 653 | 81,500 |
| 2024/05/23 | 662 | 664 | 657 | 662 | 74,900 |
| 2024/05/22 | 664 | 672 | 662 | 662 | 80,100 |
| 2024/05/21 | 678 | 680 | 663 | 664 | 111,500 |
| 2024/05/20 | 666 | 677 | 666 | 674 | 100,200 |
| 2024/05/17 | 658 | 666 | 653 | 663 | 87,900 |
| 2024/05/16 | 667 | 670 | 654 | 658 | 133,300 |
| 2024/05/15 | 679 | 683 | 665 | 665 | 158,100 |
| 2024/05/14 | 673 | 678 | 667 | 677 | 129,100 |
| 2024/05/13 | 670 | 673 | 666 | 672 | 106,300 |
| 2024/05/10 | 665 | 675 | 661 | 675 | 173,100 |
| 2024/05/09 | 657 | 666 | 657 | 662 | 89,400 |
| 2024/05/08 | 667 | 668 | 656 | 658 | 116,200 |
| 2024/05/07 | 654 | 664 | 654 | 664 | 110,200 |
| 2024/05/02 | 650 | 658 | 650 | 651 | 115,900 |
| 2024/05/01 | 650 | 660 | 649 | 654 | 161,200 |
| 2024/04/30 | 666 | 667 | 646 | 652 | 400,000 |
| 2024/04/26 | 666 | 671 | 660 | 666 | 272,900 |
| 2024/04/25 | 670 | 670 | 659 | 662 | 244,100 |
| 2024/04/24 | 679 | 681 | 672 | 672 | 181,300 |
| 2024/04/23 | 690 | 690 | 677 | 677 | 192,900 |
| 2024/04/22 | 685 | 690 | 680 | 687 | 145,000 |
| 2024/04/19 | 695 | 695 | 668 | 677 | 268,400 |
| 2024/04/18 | 680 | 698 | 673 | 697 | 202,800 |
| 2024/04/17 | 701 | 701 | 681 | 683 | 258,600 |
| 2024/04/16 | 707 | 712 | 696 | 700 | 231,300 |
| 2024/04/15 | 705 | 717 | 704 | 717 | 130,300 |
| 2024/04/12 | 724 | 728 | 715 | 715 | 154,600 |
| 2024/04/11 | 710 | 720 | 709 | 714 | 112,000 |
| 2024/04/10 | 718 | 720 | 712 | 712 | 137,900 |
| 2024/04/09 | 718 | 724 | 717 | 722 | 95,000 |
| 2024/04/08 | 705 | 725 | 705 | 715 | 179,600 |
| 2024/04/05 | 701 | 713 | 699 | 710 | 166,100 |
| 2024/04/04 | 700 | 720 | 700 | 715 | 198,700 |
| 2024/04/03 | 684 | 706 | 680 | 698 | 307,200 |
| 2024/04/02 | 707 | 711 | 693 | 697 | 377,100 |
| 2024/04/01 | 737 | 739 | 710 | 710 | 391,300 |
| 2024/03/29 | 735 | 741 | 730 | 735 | 236,400 |
| 2024/03/28 | 735 | 749 | 725 | 731 | 588,000 |
| 2024/03/27 | 780 | 781 | 752 | 752 | 943,500 |
| 2024/03/26 | 775 | 782 | 772 | 782 | 267,800 |
| 2024/03/25 | 777 | 782 | 770 | 773 | 290,900 |
| 2024/03/22 | 779 | 780 | 766 | 777 | 217,400 |
| 2024/03/21 | 770 | 779 | 767 | 772 | 297,100 |
| 2024/03/19 | 753 | 765 | 749 | 759 | 243,000 |
| 2024/03/18 | 744 | 754 | 736 | 753 | 328,700 |
| 2024/03/15 | 740 | 755 | 731 | 731 | 509,500 |
| 2024/03/14 | 742 | 746 | 735 | 746 | 168,200 |
| 2024/03/13 | 765 | 765 | 740 | 742 | 228,100 |
| 2024/03/12 | 734 | 755 | 730 | 753 | 302,900 |
| 2024/03/11 | 739 | 746 | 719 | 729 | 564,000 |
| 2024/03/08 | 764 | 770 | 749 | 759 | 272,900 |
| 2024/03/07 | 768 | 774 | 753 | 756 | 382,600 |
| 2024/03/06 | 758 | 775 | 751 | 771 | 337,500 |
| 2024/03/05 | 745 | 775 | 740 | 770 | 475,000 |
| 2024/03/04 | 785 | 785 | 747 | 747 | 683,600 |
| 2024/03/01 | 790 | 797 | 765 | 770 | 767,800 |
| 2024/02/29 | 780 | 800 | 777 | 795 | 536,000 |
| 2024/02/28 | 758 | 775 | 757 | 773 | 341,100 |
| 2024/02/27 | 760 | 768 | 755 | 763 | 338,600 |
| 2024/02/26 | 751 | 759 | 748 | 755 | 210,100 |
| 2024/02/22 | 742 | 751 | 740 | 743 | 270,900 |
| 2024/02/21 | 736 | 743 | 731 | 733 | 181,600 |
| 2024/02/20 | 740 | 747 | 733 | 738 | 233,000 |
| 2024/02/19 | 714 | 735 | 708 | 732 | 324,500 |
| 2024/02/16 | 712 | 718 | 707 | 714 | 234,300 |
| 2024/02/15 | 712 | 712 | 702 | 707 | 129,200 |
| 2024/02/14 | 707 | 709 | 697 | 706 | 225,000 |
| 2024/02/13 | 695 | 712 | 692 | 708 | 315,900 |
| 2024/02/09 | 691 | 697 | 685 | 685 | 189,900 |
| 2024/02/08 | 700 | 703 | 686 | 692 | 251,400 |
| 2024/02/07 | 690 | 696 | 680 | 695 | 269,500 |
| 2024/02/06 | 698 | 702 | 692 | 694 | 209,000 |
| 2024/02/05 | 721 | 723 | 697 | 700 | 417,100 |
| 2024/02/02 | 720 | 724 | 711 | 719 | 392,700 |
| 2024/02/01 | 705 | 730 | 696 | 718 | 660,200 |
| 2024/01/31 | 670 | 706 | 662 | 703 | 821,800 |
| 2024/01/30 | 653 | 661 | 648 | 660 | 437,200 |
| 2024/01/29 | 647 | 651 | 643 | 649 | 257,800 |
| 2024/01/26 | 643 | 647 | 638 | 640 | 162,400 |
| 2024/01/25 | 634 | 643 | 631 | 643 | 163,200 |
| 2024/01/24 | 641 | 643 | 632 | 633 | 201,800 |
| 2024/01/23 | 642 | 642 | 631 | 641 | 359,800 |
| 2024/01/22 | 629 | 633 | 624 | 625 | 219,100 |
| 2024/01/19 | 632 | 632 | 617 | 622 | 171,400 |
| 2024/01/18 | 615 | 623 | 614 | 619 | 196,800 |
| 2024/01/17 | 624 | 634 | 617 | 619 | 293,800 |
| 2024/01/16 | 638 | 639 | 622 | 623 | 255,000 |
| 2024/01/15 | 638 | 646 | 636 | 636 | 180,300 |
| 2024/01/12 | 649 | 652 | 628 | 638 | 363,600 |
| 2024/01/11 | 646 | 651 | 642 | 649 | 204,200 |
| 2024/01/10 | 645 | 648 | 640 | 641 | 236,800 |
| 2024/01/09 | 651 | 665 | 637 | 640 | 489,100 |
| 2024/01/05 | 635 | 648 | 634 | 642 | 270,900 |
| 2024/01/04 | 610 | 630 | 602 | 629 | 247,100 |