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 [2023年度]

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

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