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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
