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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 627 | 629 | 625 | 628 | 41,600 | 628 |
| 2024-11-20 | 631 | 632 | 622 | 625 | 53,700 | 625 |
| 2024-11-19 | 622 | 631 | 622 | 627 | 58,100 | 627 |
| 2024-11-18 | 619 | 629 | 618 | 623 | 46,400 | 623 |
| 2024-11-15 | 634 | 634 | 618 | 619 | 81,000 | 619 |
| 2024-11-14 | 620 | 635 | 620 | 634 | 79,800 | 634 |
| 2024-11-13 | 631 | 636 | 619 | 621 | 90,700 | 621 |
| 2024-11-12 | 635 | 641 | 633 | 634 | 83,500 | 634 |
| 2024-11-11 | 631 | 631 | 625 | 629 | 47,600 | 629 |
| 2024-11-08 | 637 | 639 | 625 | 630 | 162,300 | 630 |
| 2024-11-07 | 628 | 635 | 623 | 634 | 164,700 | 634 |
| 2024-11-06 | 604 | 620 | 603 | 617 | 149,100 | 617 |
| 2024-11-05 | 604 | 605 | 598 | 603 | 79,900 | 603 |
| 2024-11-01 | 605 | 607 | 600 | 605 | 56,300 | 605 |
| 2024-10-31 | 600 | 612 | 600 | 610 | 101,600 | 610 |
| 2024-10-30 | 603 | 608 | 598 | 602 | 181,800 | 602 |
| 2024-10-29 | 581 | 603 | 581 | 601 | 164,100 | 601 |
| 2024-10-28 | 574 | 580 | 568 | 580 | 122,700 | 580 |
| 2024-10-25 | 573 | 581 | 565 | 565 | 167,300 | 565 |
| 2024-10-24 | 572 | 575 | 565 | 571 | 261,500 | 571 |
| 2024-10-23 | 585 | 585 | 573 | 574 | 176,600 | 574 |
| 2024-10-22 | 590 | 591 | 583 | 584 | 131,600 | 584 |
| 2024-10-21 | 591 | 592 | 589 | 590 | 48,900 | 590 |
| 2024-10-18 | 589 | 591 | 588 | 590 | 58,400 | 590 |
| 2024-10-17 | 593 | 594 | 588 | 588 | 62,900 | 588 |
| 2024-10-16 | 587 | 596 | 586 | 591 | 78,300 | 591 |
| 2024-10-15 | 590 | 593 | 588 | 588 | 109,200 | 588 |
| 2024-10-11 | 591 | 593 | 589 | 590 | 65,100 | 590 |
| 2024-10-10 | 595 | 595 | 590 | 592 | 38,600 | 592 |
| 2024-10-09 | 594 | 595 | 590 | 593 | 62,700 | 593 |
| 2024-10-08 | 596 | 596 | 587 | 591 | 105,900 | 591 |
| 2024-10-07 | 600 | 603 | 598 | 601 | 61,800 | 601 |
| 2024-10-04 | 594 | 600 | 594 | 595 | 63,100 | 595 |
| 2024-10-03 | 597 | 597 | 591 | 594 | 62,400 | 594 |
| 2024-10-02 | 595 | 596 | 586 | 588 | 102,900 | 588 |
| 2024-10-01 | 595 | 599 | 591 | 598 | 97,700 | 598 |
| 2024-09-30 | 588 | 594 | 585 | 588 | 126,600 | 588 |
| 2024-09-27 | 610 | 610 | 598 | 605 | 149,500 | 605 |
| 2024-09-26 | 605 | 609 | 599 | 608 | 185,700 | 608 |
| 2024-09-25 | 597 | 599 | 594 | 597 | 94,100 | 597 |
| 2024-09-24 | 605 | 605 | 597 | 597 | 124,500 | 597 |
| 2024-09-20 | 601 | 612 | 601 | 601 | 120,200 | 601 |
| 2024-09-19 | 593 | 601 | 593 | 600 | 77,100 | 600 |
| 2024-09-18 | 593 | 594 | 584 | 590 | 71,600 | 590 |
| 2024-09-17 | 592 | 595 | 584 | 587 | 92,500 | 587 |
| 2024-09-13 | 592 | 595 | 587 | 592 | 145,400 | 592 |
| 2024-09-12 | 594 | 600 | 592 | 593 | 85,600 | 593 |
| 2024-09-11 | 594 | 595 | 580 | 583 | 122,900 | 583 |
| 2024-09-10 | 598 | 602 | 596 | 597 | 56,700 | 597 |
| 2024-09-09 | 584 | 596 | 581 | 594 | 118,000 | 594 |
| 2024-09-06 | 601 | 605 | 593 | 594 | 113,500 | 594 |
| 2024-09-05 | 600 | 609 | 597 | 600 | 163,700 | 600 |
| 2024-09-04 | 605 | 610 | 600 | 600 | 162,900 | 600 |
| 2024-09-03 | 611 | 619 | 611 | 614 | 88,300 | 614 |
| 2024-09-02 | 618 | 619 | 608 | 611 | 87,500 | 611 |
| 2024-08-30 | 618 | 618 | 611 | 615 | 57,300 | 615 |
| 2024-08-29 | 618 | 619 | 609 | 615 | 83,400 | 615 |
| 2024-08-28 | 619 | 620 | 612 | 618 | 46,100 | 618 |
| 2024-08-27 | 610 | 621 | 610 | 618 | 57,600 | 618 |
| 2024-08-26 | 612 | 614 | 606 | 607 | 65,500 | 607 |
| 2024-08-23 | 606 | 617 | 606 | 612 | 72,400 | 612 |
| 2024-08-22 | 611 | 612 | 605 | 606 | 59,400 | 606 |
| 2024-08-21 | 606 | 612 | 603 | 611 | 92,500 | 611 |
| 2024-08-20 | 612 | 616 | 607 | 612 | 88,300 | 612 |
| 2024-08-19 | 623 | 623 | 607 | 608 | 144,200 | 608 |
| 2024-08-16 | 618 | 630 | 613 | 630 | 119,700 | 630 |
| 2024-08-15 | 613 | 613 | 606 | 609 | 66,900 | 609 |
| 2024-08-14 | 614 | 617 | 605 | 611 | 78,700 | 611 |
| 2024-08-13 | 605 | 613 | 602 | 613 | 109,900 | 613 |
| 2024-08-09 | 602 | 602 | 584 | 597 | 158,400 | 597 |
| 2024-08-08 | 591 | 609 | 586 | 592 | 170,600 | 592 |
| 2024-08-07 | 599 | 622 | 585 | 601 | 274,500 | 601 |
| 2024-08-06 | 600 | 619 | 578 | 599 | 455,700 | 599 |
| 2024-08-05 | 566 | 588 | 530 | 546 | 847,700 | 546 |
| 2024-08-02 | 625 | 629 | 605 | 607 | 341,100 | 607 |
| 2024-08-01 | 661 | 661 | 645 | 651 | 162,600 | 651 |
| 2024-07-31 | 645 | 670 | 643 | 668 | 151,200 | 668 |
| 2024-07-30 | 650 | 651 | 642 | 649 | 112,800 | 649 |
| 2024-07-29 | 643 | 651 | 639 | 649 | 104,100 | 649 |
| 2024-07-26 | 645 | 648 | 626 | 638 | 252,600 | 638 |
| 2024-07-25 | 655 | 656 | 640 | 643 | 330,200 | 643 |
| 2024-07-24 | 675 | 675 | 660 | 660 | 140,900 | 660 |
| 2024-07-23 | 668 | 676 | 668 | 675 | 57,400 | 675 |
| 2024-07-22 | 674 | 676 | 666 | 666 | 89,900 | 666 |
| 2024-07-19 | 682 | 682 | 672 | 672 | 79,600 | 672 |
| 2024-07-18 | 680 | 683 | 678 | 683 | 85,000 | 683 |
| 2024-07-17 | 690 | 691 | 682 | 683 | 139,500 | 683 |
| 2024-07-16 | 673 | 690 | 672 | 689 | 240,200 | 689 |
| 2024-07-12 | 663 | 672 | 663 | 669 | 109,800 | 669 |
| 2024-07-11 | 665 | 670 | 660 | 667 | 113,800 | 667 |
| 2024-07-10 | 658 | 663 | 655 | 659 | 96,400 | 659 |
| 2024-07-09 | 656 | 662 | 653 | 657 | 98,200 | 657 |
| 2024-07-08 | 657 | 659 | 652 | 653 | 78,100 | 653 |
| 2024-07-05 | 662 | 663 | 656 | 656 | 72,400 | 656 |
| 2024-07-04 | 662 | 663 | 658 | 660 | 94,800 | 660 |
| 2024-07-03 | 669 | 671 | 659 | 662 | 147,300 | 662 |
| 2024-07-02 | 665 | 670 | 662 | 669 | 84,500 | 669 |
| 2024-07-01 | 671 | 672 | 663 | 665 | 106,400 | 665 |
| 2024-06-28 | 669 | 669 | 663 | 667 | 61,900 | 667 |
| 2024-06-27 | 668 | 673 | 665 | 667 | 79,700 | 667 |
| 2024-06-26 | 669 | 672 | 662 | 669 | 150,100 | 669 |
| 2024-06-25 | 665 | 674 | 663 | 669 | 134,200 | 669 |
| 2024-06-24 | 650 | 662 | 647 | 662 | 148,200 | 662 |
| 2024-06-21 | 647 | 652 | 646 | 650 | 99,300 | 650 |
| 2024-06-20 | 653 | 655 | 641 | 644 | 148,500 | 644 |
| 2024-06-19 | 648 | 657 | 648 | 653 | 88,800 | 653 |
| 2024-06-18 | 655 | 660 | 647 | 647 | 102,200 | 647 |
| 2024-06-17 | 655 | 655 | 640 | 647 | 147,100 | 647 |
| 2024-06-14 | 646 | 657 | 646 | 656 | 125,700 | 656 |
| 2024-06-13 | 660 | 662 | 647 | 647 | 182,700 | 647 |
| 2024-06-12 | 656 | 668 | 656 | 662 | 97,400 | 662 |
| 2024-06-11 | 674 | 676 | 656 | 656 | 191,400 | 656 |
| 2024-06-10 | 680 | 682 | 670 | 673 | 132,600 | 673 |
| 2024-06-07 | 682 | 687 | 675 | 677 | 102,700 | 677 |
| 2024-06-06 | 682 | 683 | 676 | 681 | 69,700 | 681 |
| 2024-06-05 | 680 | 681 | 673 | 677 | 91,700 | 677 |
| 2024-06-04 | 679 | 684 | 675 | 684 | 144,000 | 684 |
| 2024-06-03 | 671 | 678 | 671 | 678 | 88,200 | 678 |
| 2024-05-31 | 658 | 668 | 655 | 667 | 121,400 | 667 |
| 2024-05-30 | 639 | 655 | 635 | 653 | 152,400 | 653 |
| 2024-05-29 | 658 | 661 | 646 | 646 | 148,100 | 646 |
| 2024-05-28 | 665 | 668 | 657 | 657 | 65,100 | 657 |
| 2024-05-27 | 654 | 663 | 654 | 663 | 49,900 | 663 |
| 2024-05-24 | 655 | 660 | 653 | 653 | 81,500 | 653 |
| 2024-05-23 | 662 | 664 | 657 | 662 | 74,900 | 662 |
| 2024-05-22 | 664 | 672 | 662 | 662 | 80,100 | 662 |
| 2024-05-21 | 678 | 680 | 663 | 664 | 111,500 | 664 |
| 2024-05-20 | 666 | 677 | 666 | 674 | 100,200 | 674 |
| 2024-05-17 | 658 | 666 | 653 | 663 | 87,900 | 663 |
| 2024-05-16 | 667 | 670 | 654 | 658 | 133,300 | 658 |
| 2024-05-15 | 679 | 683 | 665 | 665 | 158,100 | 665 |
| 2024-05-14 | 673 | 678 | 667 | 677 | 129,100 | 677 |
| 2024-05-13 | 670 | 673 | 666 | 672 | 106,300 | 672 |
| 2024-05-10 | 665 | 675 | 661 | 675 | 173,100 | 675 |
| 2024-05-09 | 657 | 666 | 657 | 662 | 89,400 | 662 |
| 2024-05-08 | 667 | 668 | 656 | 658 | 116,200 | 658 |
| 2024-05-07 | 654 | 664 | 654 | 664 | 110,200 | 664 |
| 2024-05-02 | 650 | 658 | 650 | 651 | 115,900 | 651 |
| 2024-05-01 | 650 | 660 | 649 | 654 | 161,200 | 654 |
| 2024-04-30 | 666 | 667 | 646 | 652 | 400,000 | 652 |
| 2024-04-26 | 666 | 671 | 660 | 666 | 272,900 | 666 |
| 2024-04-25 | 670 | 670 | 659 | 662 | 244,100 | 662 |
| 2024-04-24 | 679 | 681 | 672 | 672 | 181,300 | 672 |
| 2024-04-23 | 690 | 690 | 677 | 677 | 192,900 | 677 |
| 2024-04-22 | 685 | 690 | 680 | 687 | 145,000 | 687 |
| 2024-04-19 | 695 | 695 | 668 | 677 | 268,400 | 677 |
| 2024-04-18 | 680 | 698 | 673 | 697 | 202,800 | 697 |
| 2024-04-17 | 701 | 701 | 681 | 683 | 258,600 | 683 |
| 2024-04-16 | 707 | 712 | 696 | 700 | 231,300 | 700 |
| 2024-04-15 | 705 | 717 | 704 | 717 | 130,300 | 717 |
| 2024-04-12 | 724 | 728 | 715 | 715 | 154,600 | 715 |
| 2024-04-11 | 710 | 720 | 709 | 714 | 112,000 | 714 |
| 2024-04-10 | 718 | 720 | 712 | 712 | 137,900 | 712 |
| 2024-04-09 | 718 | 724 | 717 | 722 | 95,000 | 722 |
| 2024-04-08 | 705 | 725 | 705 | 715 | 179,600 | 715 |
| 2024-04-05 | 701 | 713 | 699 | 710 | 166,100 | 710 |
| 2024-04-04 | 700 | 720 | 700 | 715 | 198,700 | 715 |
| 2024-04-03 | 684 | 706 | 680 | 698 | 307,200 | 698 |
| 2024-04-02 | 707 | 711 | 693 | 697 | 377,100 | 697 |
| 2024-04-01 | 737 | 739 | 710 | 710 | 391,300 | 710 |
| 2024-03-29 | 735 | 741 | 730 | 735 | 236,400 | 735 |
| 2024-03-28 | 735 | 749 | 725 | 731 | 588,000 | 731 |
| 2024-03-27 | 780 | 781 | 752 | 752 | 943,500 | 752 |
| 2024-03-26 | 775 | 782 | 772 | 782 | 267,800 | 782 |
| 2024-03-25 | 777 | 782 | 770 | 773 | 290,900 | 773 |
| 2024-03-22 | 779 | 780 | 766 | 777 | 217,400 | 777 |
| 2024-03-21 | 770 | 779 | 767 | 772 | 297,100 | 772 |
| 2024-03-19 | 753 | 765 | 749 | 759 | 243,000 | 759 |
| 2024-03-18 | 744 | 754 | 736 | 753 | 328,700 | 753 |
| 2024-03-15 | 740 | 755 | 731 | 731 | 509,500 | 731 |
| 2024-03-14 | 742 | 746 | 735 | 746 | 168,200 | 746 |
| 2024-03-13 | 765 | 765 | 740 | 742 | 228,100 | 742 |
| 2024-03-12 | 734 | 755 | 730 | 753 | 302,900 | 753 |
| 2024-03-11 | 739 | 746 | 719 | 729 | 564,000 | 729 |
| 2024-03-08 | 764 | 770 | 749 | 759 | 272,900 | 759 |
| 2024-03-07 | 768 | 774 | 753 | 756 | 382,600 | 756 |
| 2024-03-06 | 758 | 775 | 751 | 771 | 337,500 | 771 |
| 2024-03-05 | 745 | 775 | 740 | 770 | 475,000 | 770 |
| 2024-03-04 | 785 | 785 | 747 | 747 | 683,600 | 747 |
| 2024-03-01 | 790 | 797 | 765 | 770 | 767,800 | 770 |
| 2024-02-29 | 780 | 800 | 777 | 795 | 536,000 | 795 |
| 2024-02-28 | 758 | 775 | 757 | 773 | 341,100 | 773 |
| 2024-02-27 | 760 | 768 | 755 | 763 | 338,600 | 763 |
| 2024-02-26 | 751 | 759 | 748 | 755 | 210,100 | 755 |
| 2024-02-22 | 742 | 751 | 740 | 743 | 270,900 | 743 |
| 2024-02-21 | 736 | 743 | 731 | 733 | 181,600 | 733 |
| 2024-02-20 | 740 | 747 | 733 | 738 | 233,000 | 738 |
| 2024-02-19 | 714 | 735 | 708 | 732 | 324,500 | 732 |
| 2024-02-16 | 712 | 718 | 707 | 714 | 234,300 | 714 |
| 2024-02-15 | 712 | 712 | 702 | 707 | 129,200 | 707 |
| 2024-02-14 | 707 | 709 | 697 | 706 | 225,000 | 706 |
| 2024-02-13 | 695 | 712 | 692 | 708 | 315,900 | 708 |
| 2024-02-09 | 691 | 697 | 685 | 685 | 189,900 | 685 |
| 2024-02-08 | 700 | 703 | 686 | 692 | 251,400 | 692 |
| 2024-02-07 | 690 | 696 | 680 | 695 | 269,500 | 695 |
| 2024-02-06 | 698 | 702 | 692 | 694 | 209,000 | 694 |
| 2024-02-05 | 721 | 723 | 697 | 700 | 417,100 | 700 |
| 2024-02-02 | 720 | 724 | 711 | 719 | 392,700 | 719 |
| 2024-02-01 | 705 | 730 | 696 | 718 | 660,200 | 718 |
| 2024-01-31 | 670 | 706 | 662 | 703 | 821,800 | 703 |
| 2024-01-30 | 653 | 661 | 648 | 660 | 437,200 | 660 |
| 2024-01-29 | 647 | 651 | 643 | 649 | 257,800 | 649 |
| 2024-01-26 | 643 | 647 | 638 | 640 | 162,400 | 640 |
| 2024-01-25 | 634 | 643 | 631 | 643 | 163,200 | 643 |
| 2024-01-24 | 641 | 643 | 632 | 633 | 201,800 | 633 |
| 2024-01-23 | 642 | 642 | 631 | 641 | 359,800 | 641 |
| 2024-01-22 | 629 | 633 | 624 | 625 | 219,100 | 625 |
| 2024-01-19 | 632 | 632 | 617 | 622 | 171,400 | 622 |
| 2024-01-18 | 615 | 623 | 614 | 619 | 196,800 | 619 |
| 2024-01-17 | 624 | 634 | 617 | 619 | 293,800 | 619 |
| 2024-01-16 | 638 | 639 | 622 | 623 | 255,000 | 623 |
| 2024-01-15 | 638 | 646 | 636 | 636 | 180,300 | 636 |
| 2024-01-12 | 649 | 652 | 628 | 638 | 363,600 | 638 |
| 2024-01-11 | 646 | 651 | 642 | 649 | 204,200 | 649 |
| 2024-01-10 | 645 | 648 | 640 | 641 | 236,800 | 641 |
| 2024-01-09 | 651 | 665 | 637 | 640 | 489,100 | 640 |
| 2024-01-05 | 635 | 648 | 634 | 642 | 270,900 | 642 |
| 2024-01-04 | 610 | 630 | 602 | 629 | 247,100 | 629 |
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
