KabuInsight

ＳＢＩグローバルアセットマネジメント

4765
プライム/サービス業/SBI Global Asset Management Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13590.0599.0586.0590.0-7.0-1.17%536,500
2026-03-12602.0603.0595.0597.0-6.0-1.00%223,600
2026-03-11605.0608.0602.0603.0-1.0-0.17%202,700
2026-03-10600.0604.0598.0604.0+7.0+1.17%182,700
2026-03-09586.0600.0584.0597.0-4.0-0.67%360,800
2026-03-06595.0602.0590.0601.0+5.0+0.84%203,100
2026-03-05597.0601.0594.0596.0+12.0+2.05%261,800
2026-03-04585.0590.0575.0584.0-10.0-1.68%737,700
2026-03-03610.0610.0593.0594.0-16.0-2.62%685,500
2026-03-02616.0617.0609.0610.0-13.0-2.09%369,800
2026-02-27624.0624.0615.0623.0+14.0+2.30%358,700
2026-02-26606.0617.0605.0609.0+7.0+1.16%365,800
2026-02-25615.0615.0601.0602.0-8.0-1.31%555,900
2026-02-24630.0634.0610.0610.0+2.0+0.33%719,300
2026-02-20612.0613.0608.0608.0-6.0-0.98%182,100
2026-02-19612.0616.0611.0614.0+3.0+0.49%202,300
2026-02-18613.0615.0611.0611.0-1.0-0.16%135,500
2026-02-17615.0619.0612.0612.0-4.0-0.65%209,300
2026-02-16620.0621.0615.0616.0-2.0-0.32%230,100
2026-02-13623.0624.0618.0618.0-7.0-1.12%245,500
2026-02-12629.0633.0625.0625.0-2.0-0.32%234,700
2026-02-10622.0628.0622.0627.0+5.0+0.80%228,900
2026-02-09630.0631.0622.0622.0+1.0+0.16%198,900
2026-02-06628.0629.0621.0621.0-7.0-1.11%255,300
2026-02-05631.0635.0628.0628.00.00.00%192,800
2026-02-04631.0632.0625.0628.0-3.0-0.48%199,900
2026-02-03632.0633.0628.0631.0+4.0+0.64%168,200
2026-02-02636.0641.0626.0627.0-8.0-1.26%259,000
2026-01-30629.0637.0624.0635.0+8.0+1.28%383,300
2026-01-29625.0629.0620.0627.0+3.0+0.48%297,800
2026-01-28625.0628.0620.0624.0-2.0-0.32%170,600
2026-01-27629.0630.0620.0626.0-3.0-0.48%363,800
2026-01-26635.0635.0628.0629.0-11.0-1.72%241,500
2026-01-23636.0642.0628.0640.0+5.0+0.79%298,600
2026-01-22640.0640.0634.0635.0+3.0+0.47%163,700
2026-01-21628.0636.0626.0632.0-4.0-0.63%220,300
2026-01-20646.0648.0636.0636.0-10.0-1.55%229,600
2026-01-19652.0652.0645.0646.0-7.0-1.07%249,500
2026-01-16655.0657.0646.0653.0+1.0+0.15%271,800
2026-01-15640.0652.0639.0652.0+13.0+2.03%339,300
2026-01-14635.0640.0633.0639.0+9.0+1.43%216,100
2026-01-13640.0640.0626.0630.0+5.0+0.80%431,400
2026-01-09623.0628.0620.0625.0+6.0+0.97%240,800
2026-01-08622.0625.0617.0619.0-1.0-0.16%284,600
2026-01-07616.0621.0613.0620.0+4.0+0.65%200,100
2026-01-06614.0620.0613.0616.0+5.0+0.82%216,500
2026-01-05610.0616.0609.0611.0+3.0+0.49%302,700
2025-12-30624.0625.0607.0608.0-9.0-1.46%352,100
2025-12-29611.0618.0606.0617.0+9.0+1.48%752,800
2025-12-26608.0608.0603.0608.0+4.0+0.66%302,300
2025-12-25596.0604.0594.0604.0+10.0+1.68%386,900
2025-12-24595.0598.0592.0594.0+1.0+0.17%179,900
2025-12-23585.0595.0585.0593.0+8.0+1.37%275,700
2025-12-22589.0591.0585.0585.0-4.0-0.68%271,000
2025-12-19581.0590.0581.0589.0+5.0+0.86%257,700
2025-12-18579.0584.0578.0584.0+7.0+1.21%256,800
2025-12-17584.0584.0576.0577.0-3.0-0.52%258,800
2025-12-16583.0584.0580.0580.0-5.0-0.85%161,500
2025-12-15580.0586.0580.0585.0+5.0+0.86%290,200
2025-12-12580.0582.0577.0580.0+5.0+0.87%250,600
2025-12-11583.0583.0575.0575.0-5.0-0.86%253,800
2025-12-10575.0583.0565.0580.0+5.0+0.87%601,100
2025-12-09586.0587.0575.0575.0-11.0-1.88%865,400
2025-12-08589.0590.0586.0586.00.00.00%160,200
2025-12-05589.0590.0586.0586.0-4.0-0.68%169,600
2025-12-04588.0594.0587.0590.0+3.0+0.51%206,900
2025-12-03592.0593.0587.0587.0-4.0-0.68%244,300
2025-12-02600.0600.0591.0591.0-10.0-1.66%234,900
2025-12-01601.0606.0598.0601.00.00.00%658,900
2025-11-28600.0605.0598.0601.0+5.0+0.84%175,900
2025-11-27593.0599.0592.0596.0+6.0+1.02%175,400
2025-11-26593.0598.0585.0590.0-13.0-2.16%695,500
2025-11-25610.0612.0600.0603.0-6.0-0.99%387,700
2025-11-21600.0609.0598.0609.0+6.0+1.00%257,500
2025-11-20598.0603.0593.0603.0+11.0+1.86%255,800
2025-11-19598.0600.0592.0592.0-4.0-0.67%192,900
2025-11-18600.0600.0595.0596.0-8.0-1.32%278,600
2025-11-17597.0604.0591.0604.0+7.0+1.17%328,100
2025-11-14595.0598.0593.0597.0-2.0-0.33%108,700
2025-11-13601.0605.0598.0599.0-1.0-0.17%239,000
2025-11-12590.0600.0588.0600.0+11.0+1.87%230,200
2025-11-11585.0590.0584.0589.0+6.0+1.03%203,000
2025-11-10580.0585.0579.0583.0+4.0+0.69%227,000
2025-11-07581.0582.0579.0579.0-4.0-0.69%211,200
2025-11-06583.0586.0582.0583.0+3.0+0.52%113,000
2025-11-05587.0587.0580.0580.0-7.0-1.19%285,400
2025-11-04599.0599.0587.0587.0-7.0-1.18%235,500
2025-10-31591.0597.0588.0594.0+4.0+0.68%230,500
2025-10-30605.0605.0590.0590.0-14.0-2.32%512,000
2025-10-29609.0612.0603.0604.0-1.0-0.17%299,800
2025-10-28630.0633.0605.0605.0+5.0+0.83%876,800
2025-10-27586.0603.0584.0600.0+19.0+3.27%535,100
2025-10-24585.0585.0580.0581.0-1.0-0.17%156,600
2025-10-23581.0583.0580.0582.0+1.0+0.17%119,900
2025-10-22578.0586.0578.0581.0+4.0+0.69%260,500
2025-10-21583.0583.0577.0577.0-3.0-0.52%181,200
2025-10-20581.0582.0576.0580.0+4.0+0.69%222,200
2025-10-17579.0579.0575.0576.0-5.0-0.86%205,300
2025-10-16582.0585.0578.0581.00.00.00%249,200
2025-10-15590.0591.0581.0581.0-4.0-0.68%278,900
2025-10-14590.0591.0585.0585.0-11.0-1.85%269,600
2025-10-10600.0600.0596.0596.0-4.0-0.67%115,300
2025-10-09602.0602.0599.0600.00.00.00%99,400
2025-10-08610.0610.0600.0600.0-10.0-1.64%179,200
2025-10-07601.0610.0596.0610.0+10.0+1.67%388,400
2025-10-06614.0615.0599.0600.00.00.00%276,500
2025-10-03587.0605.0586.0600.0+11.0+1.87%285,900
2025-10-02600.0602.0584.0589.0-10.0-1.67%640,900
2025-10-01628.0630.0594.0599.0-33.0-5.22%953,700
2025-09-30630.0632.0627.0632.0+2.0+0.32%87,100
2025-09-29634.0635.0628.0630.0-12.0-1.87%187,500
2025-09-26637.0643.0637.0642.0+5.0+0.78%124,600
2025-09-25638.0640.0637.0637.0-2.0-0.31%105,300
2025-09-24640.0643.0638.0639.00.00.00%85,000
2025-09-22640.0643.0639.0639.0+1.0+0.16%77,400
2025-09-19643.0643.0635.0638.0-3.0-0.47%101,500
2025-09-18640.0643.0637.0641.0+3.0+0.47%86,500
2025-09-17643.0643.0637.0638.0-4.0-0.62%174,800
2025-09-16645.0646.0642.0642.0-2.0-0.31%100,500
2025-09-12647.0648.0644.0644.0——107,500

直近120営業日分を表示