4765 SBIグローバルアセットマネジメント(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	454	458	454	454	87,700	454
2022-12-29	450	452	448	451	100,500	451
2022-12-28	450	452	446	451	133,900	451
2022-12-27	448	454	448	452	166,000	452
2022-12-26	445	448	443	447	106,600	447
2022-12-23	446	449	445	446	118,600	446
2022-12-22	455	456	447	450	180,300	450
2022-12-21	456	460	451	454	160,000	454
2022-12-20	468	471	456	459	227,800	459
2022-12-19	462	468	461	466	110,600	466
2022-12-16	461	466	460	460	112,700	460
2022-12-15	466	471	465	465	119,300	465
2022-12-14	462	468	462	466	86,900	466
2022-12-13	461	462	459	460	105,300	460
2022-12-12	455	460	453	457	67,700	457
2022-12-09	455	460	455	458	94,400	458
2022-12-08	454	455	446	455	116,000	455
2022-12-07	454	458	453	453	61,400	453
2022-12-06	457	459	454	456	79,900	456
2022-12-05	459	459	454	457	65,900	457
2022-12-02	460	460	453	460	97,100	460
2022-12-01	473	473	460	464	132,600	464
2022-11-30	464	471	463	470	131,800	470
2022-11-29	464	467	458	464	132,400	464
2022-11-28	456	465	455	464	188,200	464
2022-11-25	452	454	451	454	47,800	454
2022-11-24	450	451	448	451	127,000	451
2022-11-22	442	447	442	447	94,200	447
2022-11-21	441	443	440	442	54,400	442
2022-11-18	444	446	438	438	179,400	438
2022-11-17	444	445	440	442	114,500	442
2022-11-16	445	448	442	445	135,900	445
2022-11-15	451	451	445	445	89,400	445
2022-11-14	456	462	451	451	129,600	451
2022-11-11	458	459	452	456	153,200	456
2022-11-10	454	455	448	448	98,600	448
2022-11-09	464	464	457	458	87,200	458
2022-11-08	452	463	450	463	260,200	463
2022-11-07	453	454	450	450	79,000	450
2022-11-04	450	454	449	450	107,400	450
2022-11-02	461	461	454	454	109,200	454
2022-11-01	465	466	461	462	60,200	462
2022-10-31	465	466	461	464	129,100	464
2022-10-28	456	464	456	459	441,500	459
2022-10-27	466	466	454	461	337,300	461
2022-10-26	465	468	461	466	162,900	466
2022-10-25	457	464	455	464	103,600	464
2022-10-24	458	458	453	454	87,800	454
2022-10-21	451	457	451	454	79,000	454
2022-10-20	448	454	446	454	108,200	454
2022-10-19	447	452	445	450	97,500	450
2022-10-18	442	448	441	447	92,300	447
2022-10-17	439	440	435	439	82,300	439
2022-10-14	440	445	437	443	122,600	443
2022-10-13	444	444	430	432	187,000	432
2022-10-12	445	451	443	444	118,800	444
2022-10-11	453	453	443	446	261,500	446
2022-10-07	465	465	457	459	125,900	459
2022-10-06	467	474	467	470	120,300	470
2022-10-05	474	475	464	467	138,100	467
2022-10-04	465	472	465	469	200,800	469
2022-10-03	460	465	455	465	118,500	465
2022-09-30	462	467	461	464	114,500	464
2022-09-29	460	464	457	461	148,700	461
2022-09-28	462	465	457	464	298,300	464
2022-09-27	460	465	459	464	140,000	464
2022-09-26	465	466	456	456	231,000	456
2022-09-22	459	469	458	467	197,300	467
2022-09-21	464	466	460	463	246,600	463
2022-09-20	471	471	464	471	282,000	471
2022-09-16	475	475	470	470	286,800	470
2022-09-15	480	480	476	478	122,200	478
2022-09-14	480	483	477	478	312,600	478
2022-09-13	488	488	483	486	191,700	486
2022-09-12	492	493	488	491	100,100	491
2022-09-09	484	491	484	489	199,100	489
2022-09-08	486	487	485	485	74,400	485
2022-09-07	487	487	481	485	97,300	485
2022-09-06	490	492	485	487	109,100	487
2022-09-05	483	488	483	487	117,800	487
2022-09-02	489	489	481	485	258,500	485
2022-09-01	495	495	488	488	148,200	488
2022-08-31	497	497	493	496	89,000	496
2022-08-30	492	498	491	497	167,500	497
2022-08-29	488	491	485	491	166,900	491
2022-08-26	493	497	492	493	140,200	493
2022-08-25	491	494	490	492	85,200	492
2022-08-24	490	492	487	489	111,400	489
2022-08-23	485	489	481	488	222,400	488
2022-08-22	490	490	486	486	130,100	486
2022-08-19	491	492	488	490	116,600	490
2022-08-18	490	493	488	489	230,300	489
2022-08-17	492	496	491	494	141,400	494
2022-08-16	490	492	487	492	120,600	492
2022-08-15	493	494	490	490	93,800	490
2022-08-12	485	494	485	492	164,200	492
2022-08-10	489	489	483	483	191,400	483
2022-08-09	496	497	490	491	125,000	491
2022-08-08	497	497	492	493	122,000	493
2022-08-05	496	499	492	499	225,200	499
2022-08-04	502	502	496	499	107,200	499
2022-08-03	500	502	498	498	90,200	498
2022-08-02	506	507	496	496	153,300	496
2022-08-01	501	507	498	507	133,300	507
2022-07-29	507	509	500	500	111,500	500
2022-07-28	511	513	500	507	161,800	507
2022-07-27	512	513	501	505	212,300	505
2022-07-26	517	519	511	519	140,700	519
2022-07-25	524	525	515	517	82,200	517
2022-07-22	533	533	527	529	108,000	529
2022-07-21	529	532	527	532	83,700	532
2022-07-20	530	532	526	529	114,000	529
2022-07-19	525	527	521	524	56,000	524
2022-07-15	527	527	520	521	45,300	521
2022-07-14	522	528	520	527	66,300	527
2022-07-13	523	526	522	526	53,600	526
2022-07-12	529	529	518	520	102,700	520
2022-07-11	530	530	525	529	130,700	529
2022-07-08	519	525	517	523	127,900	523
2022-07-07	513	517	510	515	51,500	515
2022-07-06	508	511	505	508	75,000	508
2022-07-05	512	516	509	511	71,700	511
2022-07-04	510	514	504	511	62,800	511
2022-07-01	510	516	503	507	77,400	507
2022-06-30	517	519	511	511	71,300	511
2022-06-29	509	518	506	517	154,200	517
2022-06-28	508	513	504	513	87,500	513
2022-06-27	510	512	504	508	64,500	508
2022-06-24	500	508	499	507	85,000	507
2022-06-23	495	503	495	500	85,600	500
2022-06-22	501	502	493	496	82,700	496
2022-06-21	491	498	491	495	87,400	495
2022-06-20	497	499	482	486	118,300	486
2022-06-17	490	497	486	493	132,000	493
2022-06-16	507	508	496	499	118,700	499
2022-06-15	508	512	499	499	189,700	499
2022-06-14	509	514	506	511	127,900	511
2022-06-13	517	518	514	517	94,900	517
2022-06-10	527	527	520	521	116,300	521
2022-06-09	532	537	531	533	72,400	533
2022-06-08	527	535	527	531	88,000	531
2022-06-07	530	531	526	527	82,100	527
2022-06-06	530	530	522	530	116,700	530
2022-06-03	529	539	527	538	122,700	538
2022-06-02	537	537	523	523	146,600	523
2022-06-01	530	539	529	539	108,000	539
2022-05-31	545	545	532	532	118,000	532
2022-05-30	538	547	536	543	256,800	543
2022-05-27	537	537	527	536	140,900	536
2022-05-26	532	538	528	532	133,300	532
2022-05-25	534	534	523	527	147,400	527
2022-05-24	536	539	533	533	182,200	533
2022-05-23	531	533	525	532	124,600	532
2022-05-20	511	521	510	521	129,600	521
2022-05-19	506	514	503	512	141,200	512
2022-05-18	512	518	510	516	136,800	516
2022-05-17	515	516	507	510	228,700	510
2022-05-16	526	526	510	514	178,300	514
2022-05-13	517	528	515	525	108,400	525
2022-05-12	523	526	519	521	94,600	521
2022-05-11	529	533	523	529	104,300	529
2022-05-10	530	536	522	536	144,300	536
2022-05-09	547	547	530	533	191,500	533
2022-05-06	554	555	545	550	83,100	550
2022-05-02	555	560	548	554	96,900	554
2022-04-28	544	557	542	554	160,500	554
2022-04-27	543	550	527	548	493,300	548
2022-04-26	567	567	538	545	499,700	545
2022-04-25	552	566	552	560	191,400	560
2022-04-22	575	578	560	560	352,600	560
2022-04-21	570	588	569	580	363,500	580
2022-04-20	603	604	565	565	618,200	565
2022-04-19	594	609	591	599	239,200	599
2022-04-18	590	598	583	592	205,400	592
2022-04-15	583	593	579	591	206,500	591
2022-04-14	593	607	583	593	198,500	593
2022-04-13	584	600	580	594	162,400	594
2022-04-12	573	592	573	585	276,400	585
2022-04-11	571	584	560	581	282,200	581
2022-04-08	571	579	565	571	155,000	571
2022-04-07	573	580	565	569	167,400	569
2022-04-06	593	596	577	583	288,100	583
2022-04-05	597	607	595	603	210,500	603
2022-04-04	597	599	583	592	279,400	592
2022-04-01	585	599	582	595	237,500	595
2022-03-31	573	596	567	586	305,600	586
2022-03-30	578	586	572	576	358,500	576
2022-03-29	587	595	580	587	669,800	587
2022-03-28	598	602	589	591	405,200	591
2022-03-25	625	629	593	597	733,200	597
2022-03-24	637	643	616	620	471,600	620
2022-03-23	645	645	636	644	146,300	644
2022-03-22	645	645	635	638	168,700	638
2022-03-18	633	639	627	633	159,400	633
2022-03-17	639	648	631	636	241,200	636
2022-03-16	609	631	602	630	221,200	630
2022-03-15	595	608	591	603	142,600	603
2022-03-14	595	602	591	595	89,300	595
2022-03-11	578	586	576	586	94,400	586
2022-03-10	588	595	581	584	133,800	584
2022-03-09	573	580	569	572	90,200	572
2022-03-08	565	586	565	573	145,700	573
2022-03-07	586	586	571	577	173,100	577
2022-03-04	602	602	589	594	153,900	594
2022-03-03	596	607	596	606	143,100	606
2022-03-02	588	593	578	589	145,700	589
2022-03-01	592	595	588	588	124,100	588
2022-02-28	582	589	575	586	191,600	586
2022-02-25	579	588	577	584	166,900	584
2022-02-24	577	583	571	578	224,100	578
2022-02-22	572	586	572	581	114,000	581
2022-02-21	570	587	567	578	174,700	578
2022-02-18	556	577	553	575	170,500	575
2022-02-17	556	574	556	564	227,200	564
2022-02-16	554	566	550	564	276,600	564
2022-02-15	558	561	543	544	350,600	544
2022-02-14	566	567	550	561	378,500	561
2022-02-10	570	577	567	575	158,100	575
2022-02-09	576	583	571	573	196,500	573
2022-02-08	584	589	573	577	219,500	577
2022-02-07	592	596	583	584	192,000	584
2022-02-04	598	603	593	595	102,200	595
2022-02-03	603	605	595	602	113,700	602
2022-02-02	590	609	590	609	132,600	609
2022-02-01	599	602	587	590	123,600	590
2022-01-31	579	593	574	588	139,100	588
2022-01-28	571	585	564	579	194,000	579
2022-01-27	590	596	558	562	441,700	562
2022-01-26	588	596	581	589	153,200	589
2022-01-25	608	610	591	593	223,900	593
2022-01-24	610	617	608	616	151,200	616
2022-01-21	610	620	607	620	135,200	620
2022-01-20	600	621	595	616	204,600	616
2022-01-19	610	614	603	604	266,300	604
2022-01-18	620	633	616	627	168,300	627
2022-01-17	624	627	620	621	108,200	621
2022-01-14	617	625	614	625	128,900	625
2022-01-13	628	631	623	627	95,800	627
2022-01-12	605	628	605	626	224,700	626
2022-01-11	620	620	603	608	278,800	608
2022-01-07	617	636	616	626	242,800	626
2022-01-06	629	637	620	620	232,900	620
2022-01-05	654	657	634	639	231,100	639
2022-01-04	654	658	646	656	163,500	656

分割・併合履歴： [2013-06-26]1株→300株 [2006-11-27]1株→2株 [2005-10-26]1株→2株 [2001-03-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31