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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	668	670	644	644	343,500	644
2021-12-29	633	655	633	652	263,000	652
2021-12-28	622	629	618	628	197,900	628
2021-12-27	622	626	615	622	148,500	622
2021-12-24	630	633	618	622	129,000	622
2021-12-23	632	637	628	632	123,700	632
2021-12-22	631	632	623	627	118,400	627
2021-12-21	625	634	622	628	134,500	628
2021-12-20	621	628	612	615	286,100	615
2021-12-17	638	641	628	641	267,500	641
2021-12-16	643	647	632	646	240,500	646
2021-12-15	632	654	632	644	163,000	644
2021-12-14	627	643	623	634	245,000	634
2021-12-13	650	650	610	628	569,800	628
2021-12-10	658	658	648	651	188,500	651
2021-12-09	648	661	640	649	334,800	649
2021-12-08	632	650	629	646	272,700	646
2021-12-07	610	628	604	626	214,400	626
2021-12-06	606	610	598	608	199,700	608
2021-12-03	587	604	581	601	166,700	601
2021-12-02	597	604	587	590	167,300	590
2021-12-01	600	608	588	602	270,200	602
2021-11-30	602	617	601	604	317,500	604
2021-11-29	584	591	574	585	368,200	585
2021-11-26	597	597	581	591	221,800	591
2021-11-25	571	596	570	592	294,500	592
2021-11-24	560	571	560	569	108,400	569
2021-11-22	566	567	559	560	146,300	560
2021-11-19	571	573	564	569	159,500	569
2021-11-18	567	573	560	572	134,900	572
2021-11-17	563	569	560	564	123,000	564
2021-11-16	563	570	558	560	164,700	560
2021-11-15	540	568	539	564	325,400	564
2021-11-12	530	540	530	538	190,700	538
2021-11-11	524	534	524	534	112,300	534
2021-11-10	525	528	523	526	265,300	526
2021-11-09	535	537	526	531	639,900	531
2021-11-08	526	537	526	535	292,600	535
2021-11-05	532	534	526	527	124,900	527
2021-11-04	529	537	524	531	509,100	531
2021-11-02	527	532	523	524	170,100	524
2021-11-01	523	530	521	525	190,100	525
2021-10-29	510	518	507	518	196,400	518
2021-10-28	522	523	509	510	956,500	510
2021-10-27	521	532	521	525	239,800	525
2021-10-26	525	533	520	527	263,000	527
2021-10-25	520	529	520	527	97,800	527
2021-10-22	520	528	514	525	181,100	525
2021-10-21	526	529	523	527	135,900	527
2021-10-20	530	534	528	528	162,700	528
2021-10-19	535	538	531	532	115,200	532
2021-10-18	533	538	527	537	105,700	537
2021-10-15	525	535	524	533	126,500	533
2021-10-14	519	525	519	523	71,600	523
2021-10-13	520	521	516	518	58,100	518
2021-10-12	525	527	517	517	95,800	517
2021-10-11	518	525	516	525	84,000	525
2021-10-08	515	525	514	520	162,300	520
2021-10-07	507	513	507	508	118,900	508
2021-10-06	513	514	501	507	160,000	507
2021-10-05	508	510	499	505	263,400	505
2021-10-04	520	524	511	514	144,800	514
2021-10-01	519	527	516	518	166,700	518
2021-09-30	520	525	515	524	184,200	524
2021-09-29	514	521	509	520	232,200	520
2021-09-28	530	531	520	530	358,500	530
2021-09-27	538	538	530	533	201,800	533
2021-09-24	527	540	527	537	194,300	537
2021-09-22	523	527	518	519	225,700	519
2021-09-21	521	527	514	523	225,100	523
2021-09-17	530	535	523	534	179,700	534
2021-09-16	532	532	520	526	196,900	526
2021-09-15	517	533	512	532	273,900	532
2021-09-14	518	518	506	518	254,200	518
2021-09-13	520	522	516	522	116,900	522
2021-09-10	506	519	504	519	188,300	519
2021-09-09	499	514	499	511	231,500	511
2021-09-08	501	503	495	498	150,200	498
2021-09-07	499	509	498	499	247,600	499
2021-09-06	498	499	491	497	148,800	497
2021-09-03	488	499	488	494	154,500	494
2021-09-02	485	493	482	492	147,600	492
2021-09-01	486	488	481	487	109,600	487
2021-08-31	487	490	486	486	89,600	486
2021-08-30	491	492	485	487	80,100	487
2021-08-27	483	493	481	488	178,700	488
2021-08-26	483	488	479	483	188,300	483
2021-08-25	478	485	477	480	191,900	480
2021-08-24	469	477	469	473	171,300	473
2021-08-23	462	468	462	467	81,500	467
2021-08-20	456	466	456	461	170,900	461
2021-08-19	451	457	451	454	69,300	454
2021-08-18	465	466	448	454	236,900	454
2021-08-17	465	473	464	465	116,800	465
2021-08-16	469	472	461	462	145,300	462
2021-08-13	464	469	463	468	97,300	468
2021-08-12	457	461	452	460	83,700	460
2021-08-11	457	461	453	454	77,100	454
2021-08-10	461	462	455	457	103,400	457
2021-08-06	455	463	454	461	99,900	461
2021-08-05	449	454	448	451	127,600	451
2021-08-04	452	456	448	449	240,900	449
2021-08-03	456	457	452	454	83,000	454
2021-08-02	465	465	455	455	100,500	455
2021-07-30	465	468	459	459	127,700	459
2021-07-29	461	469	459	469	246,100	469
2021-07-28	473	473	456	457	599,400	457
2021-07-27	471	475	468	475	301,100	475
2021-07-26	474	475	468	470	114,500	470
2021-07-21	460	467	460	466	134,200	466
2021-07-20	460	462	457	457	117,400	457
2021-07-19	469	469	462	463	85,700	463
2021-07-16	468	471	466	469	62,000	469
2021-07-15	475	475	469	470	117,500	470
2021-07-14	470	474	469	474	90,800	474
2021-07-13	470	471	467	469	121,300	469
2021-07-12	469	472	467	470	92,800	470
2021-07-09	459	466	456	466	149,500	466
2021-07-08	463	468	461	461	136,100	461
2021-07-07	459	463	457	461	63,900	461
2021-07-06	460	463	459	462	61,600	462
2021-07-05	460	461	457	460	73,700	460
2021-07-02	452	459	451	459	76,800	459
2021-07-01	457	457	449	452	138,100	452
2021-06-30	460	464	455	457	169,400	457
2021-06-29	459	459	455	458	76,700	458
2021-06-28	457	461	456	457	85,200	457
2021-06-25	455	455	451	455	52,100	455
2021-06-24	452	453	448	452	99,700	452
2021-06-23	451	456	450	452	110,000	452
2021-06-22	452	453	446	449	127,400	449
2021-06-21	443	447	440	446	194,400	446
2021-06-18	449	454	447	450	135,700	450
2021-06-17	450	452	437	445	337,700	445
2021-06-16	446	451	443	450	170,600	450
2021-06-15	446	448	444	446	77,500	446
2021-06-14	444	446	440	445	53,600	445
2021-06-11	443	444	440	440	91,500	440
2021-06-10	443	444	439	441	109,200	441
2021-06-09	442	444	440	440	46,800	440
2021-06-08	445	445	439	440	103,200	440
2021-06-07	444	445	442	443	101,700	443
2021-06-04	435	442	434	439	127,500	439
2021-06-03	434	440	434	437	145,900	437
2021-06-02	435	437	433	436	161,800	436
2021-06-01	438	439	432	432	191,500	432
2021-05-31	442	442	434	435	130,600	435
2021-05-28	445	448	442	444	123,000	444
2021-05-27	443	447	439	442	177,200	442
2021-05-26	440	446	437	442	196,600	442
2021-05-25	436	444	436	442	187,100	442
2021-05-24	431	434	426	434	269,100	434
2021-05-21	435	435	430	434	165,500	434
2021-05-20	428	432	427	429	158,100	429
2021-05-19	430	432	424	432	195,200	432
2021-05-18	428	439	428	433	187,500	433
2021-05-17	441	441	427	427	199,900	427
2021-05-14	432	438	432	433	223,700	433
2021-05-13	432	438	428	430	237,700	430
2021-05-12	446	450	433	437	254,000	437
2021-05-11	459	459	444	446	316,100	446
2021-05-10	465	465	461	461	109,100	461
2021-05-07	466	468	463	464	164,500	464
2021-05-06	468	470	462	462	175,500	462
2021-04-30	465	467	456	465	347,200	465
2021-04-28	471	473	463	465	872,200	465
2021-04-27	488	488	473	473	223,000	473
2021-04-26	475	490	471	487	365,700	487
2021-04-23	474	484	467	471	324,400	471
2021-04-22	474	476	468	474	162,100	474
2021-04-21	477	480	466	466	237,600	466
2021-04-20	482	487	479	482	241,000	482
2021-04-19	484	491	483	485	159,300	485
2021-04-16	477	484	475	481	173,300	481
2021-04-15	490	492	476	476	755,800	476
2021-04-14	487	493	484	490	293,100	490
2021-04-13	484	487	481	487	206,100	487
2021-04-12	490	490	484	487	165,800	487
2021-04-09	492	494	481	489	339,100	489
2021-04-08	494	498	490	495	266,100	495
2021-04-07	496	500	490	499	220,900	499
2021-04-06	489	502	488	500	433,800	500
2021-04-05	481	487	480	486	135,800	486
2021-04-02	482	485	477	478	105,800	478
2021-04-01	479	485	476	480	146,000	480
2021-03-31	478	487	475	478	178,800	478
2021-03-30	470	482	464	478	286,500	478
2021-03-29	494	494	472	476	730,400	476
2021-03-26	490	492	485	490	340,200	490
2021-03-25	487	492	483	485	275,600	485
2021-03-24	497	500	485	485	224,400	485
2021-03-23	515	515	498	499	255,100	499
2021-03-22	520	522	504	509	487,100	509
2021-03-19	516	522	515	520	406,900	520
2021-03-18	511	518	510	514	330,400	514
2021-03-17	505	511	502	509	243,300	509
2021-03-16	503	513	501	506	311,000	506
2021-03-15	498	504	497	503	331,000	503
2021-03-12	482	494	476	493	317,900	493
2021-03-11	479	482	473	482	226,200	482
2021-03-10	473	480	470	477	201,700	477
2021-03-09	463	471	459	469	141,800	469
2021-03-08	468	475	459	463	393,100	463
2021-03-05	462	463	451	463	184,400	463
2021-03-04	467	467	456	466	204,500	466
2021-03-03	475	476	463	467	257,600	467
2021-03-02	480	483	473	476	145,300	476
2021-03-01	474	479	470	479	143,500	479
2021-02-26	479	479	469	469	173,900	469
2021-02-25	491	496	483	483	228,800	483
2021-02-24	495	495	482	486	226,900	486
2021-02-22	498	500	490	495	179,200	495
2021-02-19	485	496	484	490	234,800	490
2021-02-18	488	488	478	481	191,800	481
2021-02-17	492	493	486	488	119,600	488
2021-02-16	497	498	489	491	173,200	491
2021-02-15	495	503	493	497	304,000	497
2021-02-12	488	495	487	494	381,400	494
2021-02-10	480	489	480	485	169,300	485
2021-02-09	482	484	479	479	124,500	479
2021-02-08	479	486	477	484	98,800	484
2021-02-05	480	480	474	477	141,500	477
2021-02-04	484	484	474	478	121,000	478
2021-02-03	480	485	476	482	112,500	482
2021-02-02	479	482	475	480	149,600	480
2021-02-01	469	480	465	477	170,000	477
2021-01-29	468	474	464	464	168,500	464
2021-01-28	464	477	460	467	328,300	467
2021-01-27	493	497	477	480	387,600	480
2021-01-26	492	494	483	492	335,500	492
2021-01-25	478	492	476	490	612,400	490
2021-01-22	469	474	464	473	206,600	473
2021-01-21	470	472	465	467	122,700	467
2021-01-20	471	473	466	466	95,800	466
2021-01-19	475	477	469	469	127,100	469
2021-01-18	472	476	469	472	113,100	472
2021-01-15	472	478	468	472	153,100	472
2021-01-14	475	481	472	477	200,600	477
2021-01-13	470	484	470	477	319,400	477
2021-01-12	479	479	469	469	373,900	469
2021-01-08	471	484	469	482	427,700	482
2021-01-07	460	468	458	468	253,800	468
2021-01-06	454	460	453	459	222,200	459
2021-01-05	454	458	450	457	170,100	457
2021-01-04	462	462	455	458	170,000	458

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11月
日	月	火	水	木	金	土
« 10月31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