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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 631 | 636 | 627 | 632 | 84,000 | 632 |
| 2025-05-21 | 640 | 642 | 633 | 635 | 70,900 | 635 |
| 2025-05-20 | 644 | 644 | 636 | 639 | 66,400 | 639 |
| 2025-05-19 | 639 | 643 | 636 | 643 | 64,100 | 643 |
| 2025-05-16 | 642 | 642 | 631 | 639 | 72,300 | 639 |
| 2025-05-15 | 641 | 643 | 634 | 639 | 54,900 | 639 |
| 2025-05-14 | 644 | 645 | 632 | 644 | 81,400 | 644 |
| 2025-05-13 | 655 | 657 | 645 | 645 | 105,900 | 645 |
| 2025-05-12 | 640 | 649 | 637 | 649 | 112,400 | 649 |
| 2025-05-09 | 635 | 638 | 631 | 637 | 91,600 | 637 |
| 2025-05-08 | 629 | 634 | 624 | 631 | 67,000 | 631 |
| 2025-05-07 | 625 | 630 | 623 | 630 | 94,600 | 630 |
| 2025-05-02 | 628 | 630 | 622 | 625 | 101,100 | 625 |
| 2025-05-01 | 633 | 638 | 627 | 630 | 92,500 | 630 |
| 2025-04-30 | 640 | 642 | 630 | 636 | 70,700 | 636 |
| 2025-04-28 | 650 | 656 | 632 | 636 | 113,300 | 636 |
| 2025-04-25 | 640 | 644 | 627 | 638 | 199,300 | 638 |
| 2025-04-24 | 654 | 657 | 641 | 644 | 153,700 | 644 |
| 2025-04-23 | 650 | 656 | 647 | 653 | 121,700 | 653 |
| 2025-04-22 | 643 | 644 | 635 | 644 | 79,700 | 644 |
| 2025-04-21 | 643 | 643 | 633 | 640 | 62,300 | 640 |
| 2025-04-18 | 634 | 643 | 634 | 643 | 82,100 | 643 |
| 2025-04-17 | 621 | 632 | 621 | 624 | 44,800 | 624 |
| 2025-04-16 | 632 | 634 | 619 | 621 | 96,000 | 621 |
| 2025-04-15 | 634 | 635 | 630 | 630 | 62,300 | 630 |
| 2025-04-14 | 629 | 636 | 623 | 633 | 83,000 | 633 |
| 2025-04-11 | 603 | 623 | 596 | 620 | 141,900 | 620 |
| 2025-04-10 | 635 | 639 | 620 | 626 | 168,000 | 626 |
| 2025-04-09 | 608 | 608 | 589 | 595 | 203,300 | 595 |
| 2025-04-08 | 605 | 628 | 604 | 625 | 156,500 | 625 |
| 2025-04-07 | 570 | 596 | 554 | 575 | 368,500 | 575 |
| 2025-04-04 | 632 | 635 | 607 | 618 | 306,000 | 618 |
| 2025-04-03 | 645 | 651 | 636 | 651 | 195,500 | 651 |
| 2025-04-02 | 670 | 672 | 663 | 664 | 100,100 | 664 |
| 2025-04-01 | 682 | 683 | 668 | 669 | 103,600 | 669 |
| 2025-03-31 | 666 | 679 | 659 | 674 | 232,100 | 674 |
| 2025-03-28 | 680 | 696 | 680 | 686 | 387,400 | 686 |
| 2025-03-27 | 709 | 718 | 706 | 718 | 320,700 | 718 |
| 2025-03-26 | 705 | 706 | 697 | 705 | 296,100 | 705 |
| 2025-03-25 | 712 | 712 | 698 | 700 | 290,500 | 700 |
| 2025-03-24 | 719 | 721 | 702 | 705 | 377,000 | 705 |
| 2025-03-21 | 705 | 721 | 705 | 717 | 278,200 | 717 |
| 2025-03-19 | 701 | 704 | 700 | 702 | 102,400 | 702 |
| 2025-03-18 | 705 | 706 | 700 | 701 | 147,100 | 701 |
| 2025-03-17 | 702 | 704 | 699 | 702 | 198,000 | 702 |
| 2025-03-14 | 690 | 699 | 690 | 696 | 120,800 | 696 |
| 2025-03-13 | 687 | 694 | 686 | 690 | 108,300 | 690 |
| 2025-03-12 | 682 | 686 | 677 | 680 | 103,000 | 680 |
| 2025-03-11 | 677 | 677 | 667 | 676 | 211,700 | 676 |
| 2025-03-10 | 693 | 693 | 682 | 682 | 193,500 | 682 |
| 2025-03-07 | 693 | 694 | 684 | 688 | 158,200 | 688 |
| 2025-03-06 | 703 | 705 | 696 | 696 | 109,900 | 696 |
| 2025-03-05 | 708 | 708 | 693 | 695 | 212,700 | 695 |
| 2025-03-04 | 695 | 705 | 688 | 703 | 278,800 | 703 |
| 2025-03-03 | 695 | 706 | 690 | 703 | 382,200 | 703 |
| 2025-02-28 | 690 | 690 | 677 | 681 | 389,800 | 681 |
| 2025-02-27 | 690 | 694 | 685 | 692 | 239,300 | 692 |
| 2025-02-26 | 700 | 700 | 683 | 689 | 229,000 | 689 |
| 2025-02-25 | 691 | 702 | 689 | 700 | 203,200 | 700 |
| 2025-02-21 | 697 | 697 | 690 | 694 | 150,200 | 694 |
| 2025-02-20 | 709 | 710 | 693 | 699 | 202,100 | 699 |
| 2025-02-19 | 705 | 709 | 702 | 706 | 77,400 | 706 |
| 2025-02-18 | 715 | 716 | 703 | 704 | 139,600 | 704 |
| 2025-02-17 | 725 | 725 | 711 | 712 | 129,600 | 712 |
| 2025-02-14 | 730 | 730 | 718 | 720 | 129,700 | 720 |
| 2025-02-13 | 724 | 726 | 717 | 723 | 103,400 | 723 |
| 2025-02-12 | 725 | 732 | 718 | 720 | 152,800 | 720 |
| 2025-02-10 | 710 | 721 | 707 | 718 | 135,500 | 718 |
| 2025-02-07 | 707 | 709 | 701 | 706 | 105,800 | 706 |
| 2025-02-06 | 700 | 706 | 699 | 704 | 92,000 | 704 |
| 2025-02-05 | 695 | 699 | 691 | 693 | 71,300 | 693 |
| 2025-02-04 | 700 | 704 | 686 | 688 | 139,400 | 688 |
| 2025-02-03 | 700 | 700 | 684 | 692 | 185,100 | 692 |
| 2025-01-31 | 704 | 704 | 691 | 698 | 164,800 | 698 |
| 2025-01-30 | 701 | 708 | 699 | 708 | 161,200 | 708 |
| 2025-01-29 | 695 | 706 | 694 | 700 | 141,700 | 700 |
| 2025-01-28 | 684 | 695 | 684 | 694 | 104,800 | 694 |
| 2025-01-27 | 688 | 695 | 687 | 688 | 124,700 | 688 |
| 2025-01-24 | 674 | 684 | 674 | 684 | 135,300 | 684 |
| 2025-01-23 | 676 | 676 | 672 | 674 | 87,000 | 674 |
| 2025-01-22 | 672 | 677 | 670 | 674 | 83,300 | 674 |
| 2025-01-21 | 675 | 677 | 668 | 672 | 87,400 | 672 |
| 2025-01-20 | 670 | 675 | 665 | 675 | 105,500 | 675 |
| 2025-01-17 | 665 | 666 | 657 | 666 | 112,500 | 666 |
| 2025-01-16 | 665 | 670 | 658 | 660 | 139,500 | 660 |
| 2025-01-15 | 654 | 657 | 651 | 655 | 105,200 | 655 |
| 2025-01-14 | 658 | 658 | 639 | 645 | 269,900 | 645 |
| 2025-01-10 | 668 | 668 | 659 | 659 | 153,700 | 659 |
| 2025-01-09 | 671 | 681 | 667 | 668 | 155,800 | 668 |
| 2025-01-08 | 675 | 675 | 668 | 669 | 93,200 | 669 |
| 2025-01-07 | 670 | 675 | 664 | 674 | 100,200 | 674 |
| 2025-01-06 | 680 | 680 | 662 | 662 | 273,900 | 662 |
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