iFree グレーターベイエリア・イノベーション100(2629)の株価時系列情報
iFree グレーターベイエリア・イノベーション100(2629)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,831 | 3,831 | 3,726 | 3,766 | 499 |
| 2026/06/04 | 3,848 | 3,848 | 3,760 | 3,825 | 9 |
| 2026/06/03 | 3,860 | 3,860 | 3,779 | 3,849 | 593 |
| 2026/06/02 | 3,800 | 3,838 | 3,721 | 3,820 | 1,303 |
| 2026/06/01 | 3,782 | 3,841 | 3,730 | 3,755 | 494 |
| 2026/05/29 | 3,751 | 3,820 | 3,723 | 3,782 | 1,422 |
| 2026/05/28 | 3,765 | 3,807 | 3,708 | 3,736 | 1,759 |
| 2026/05/27 | 3,780 | 3,815 | 3,736 | 3,765 | 1,709 |
| 2026/05/26 | 3,790 | 3,800 | 3,735 | 3,735 | 2,625 |
| 2026/05/25 | 3,730 | 3,798 | 3,730 | 3,790 | 712 |
| 2026/05/22 | 3,701 | 3,734 | 3,680 | 3,734 | 467 |
| 2026/05/21 | 3,720 | 3,779 | 3,703 | 3,704 | 986 |
| 2026/05/20 | 3,766 | 3,766 | 3,691 | 3,720 | 120 |
| 2026/05/19 | 3,751 | 3,751 | 3,690 | 3,728 | 259 |
| 2026/05/18 | 3,685 | 3,761 | 3,681 | 3,761 | 725 |
| 2026/05/15 | 3,746 | 3,809 | 3,689 | 3,689 | 5,856 |
| 2026/05/14 | 3,900 | 3,900 | 3,774 | 3,780 | 2,879 |
| 2026/05/13 | 3,782 | 3,830 | 3,781 | 3,830 | 1,785 |
| 2026/05/12 | 3,800 | 3,820 | 3,780 | 3,782 | 878 |
| 2026/05/11 | 3,714 | 3,800 | 3,714 | 3,800 | 5,001 |
| 2026/05/08 | 3,693 | 3,732 | 3,693 | 3,711 | 3,128 |
| 2026/05/07 | 3,701 | 3,725 | 3,612 | 3,720 | 9,695 |
| 2026/05/01 | 3,732 | 3,732 | 3,685 | 3,700 | 83 |
| 2026/04/30 | 3,685 | 3,728 | 3,673 | 3,715 | 2,423 |
| 2026/04/28 | 3,708 | 3,710 | 3,650 | 3,650 | 542 |
| 2026/04/27 | 3,636 | 3,700 | 3,636 | 3,662 | 881 |
| 2026/04/24 | 3,670 | 3,670 | 3,635 | 3,635 | 57 |
| 2026/04/23 | 3,705 | 3,719 | 3,669 | 3,677 | 988 |
| 2026/04/22 | 3,693 | 3,709 | 3,644 | 3,704 | 804 |
| 2026/04/21 | 3,687 | 3,702 | 3,661 | 3,688 | 1,491 |
| 2026/04/20 | 3,622 | 3,697 | 3,622 | 3,669 | 1,426 |
| 2026/04/17 | 3,621 | 3,655 | 3,621 | 3,655 | 1,213 |
| 2026/04/16 | 3,671 | 3,671 | 3,612 | 3,648 | 1,646 |
| 2026/04/15 | 3,640 | 3,696 | 3,583 | 3,601 | 1,283 |
| 2026/04/14 | 3,600 | 3,629 | 3,590 | 3,590 | 661 |
| 2026/04/13 | 3,598 | 3,598 | 3,584 | 3,584 | 404 |
| 2026/04/10 | 3,520 | 3,600 | 3,503 | 3,600 | 519 |
| 2026/04/09 | 3,517 | 3,543 | 3,493 | 3,514 | 34,919 |
| 2026/04/08 | 3,468 | 3,539 | 3,434 | 3,499 | 7,095 |
| 2026/04/07 | 3,400 | 3,450 | 3,400 | 3,417 | 1,163 |
| 2026/04/06 | 3,401 | 3,448 | 3,401 | 3,414 | 690 |
| 2026/04/03 | 3,479 | 3,479 | 3,422 | 3,424 | 742 |
| 2026/03/27 | 3,423 | 3,501 | 3,420 | 3,475 | 6,796 |
| 2026/03/26 | 3,549 | 3,549 | 3,441 | 3,441 | 17,288 |
| 2026/03/25 | 3,429 | 3,497 | 3,429 | 3,496 | 1,097 |
| 2026/03/24 | 3,429 | 3,435 | 3,376 | 3,415 | 3,535 |
| 2026/03/23 | 3,480 | 3,489 | 3,351 | 3,351 | 9,017 |
| 2026/03/19 | 3,590 | 3,598 | 3,540 | 3,541 | 3,168 |
| 2026/03/18 | 3,690 | 3,690 | 3,590 | 3,591 | 1,866 |
| 2026/03/17 | 3,622 | 3,690 | 3,621 | 3,629 | 8,537 |
| 2026/03/16 | 3,607 | 3,646 | 3,571 | 3,646 | 922 |
| 2026/03/13 | 3,639 | 3,656 | 3,592 | 3,624 | 6,558 |
| 2026/03/12 | 3,607 | 3,660 | 3,605 | 3,640 | 741 |
| 2026/03/11 | 3,598 | 3,650 | 3,598 | 3,625 | 36,294 |
| 2026/03/10 | 3,500 | 3,589 | 3,482 | 3,589 | 5,279 |
| 2026/03/09 | 3,422 | 3,485 | 3,389 | 3,485 | 13,145 |
| 2026/03/06 | 3,453 | 3,532 | 3,453 | 3,508 | 3,837 |
| 2026/03/05 | 3,498 | 3,520 | 3,482 | 3,485 | 3,215 |
| 2026/03/04 | 3,512 | 3,514 | 3,430 | 3,447 | 6,676 |
| 2026/03/03 | 3,562 | 3,614 | 3,536 | 3,577 | 6,277 |
| 2026/03/02 | 3,518 | 3,591 | 3,518 | 3,591 | 8,254 |
| 2026/02/27 | 3,603 | 3,603 | 3,561 | 3,588 | 7,256 |
| 2026/02/26 | 3,588 | 3,637 | 3,579 | 3,618 | 5,547 |
| 2026/02/25 | 3,528 | 3,629 | 3,524 | 3,565 | 21,790 |
| 2026/02/24 | 3,521 | 3,590 | 3,510 | 3,529 | 46,608 |
| 2026/02/20 | 3,549 | 3,573 | 3,519 | 3,521 | 23,730 |
| 2026/02/19 | 3,518 | 3,577 | 3,518 | 3,570 | 21,163 |
| 2026/02/18 | 3,502 | 3,548 | 3,500 | 3,543 | 26,703 |
| 2026/02/17 | 3,551 | 3,595 | 3,505 | 3,534 | 52,743 |
| 2026/02/16 | 3,572 | 3,620 | 3,453 | 3,550 | 40,745 |
| 2026/02/13 | 3,651 | 3,670 | 3,526 | 3,595 | 32,653 |
| 2026/02/12 | 3,752 | 3,780 | 3,628 | 3,699 | 43,746 |
| 2026/02/10 | 3,846 | 3,873 | 3,731 | 3,791 | 25,116 |
| 2026/02/09 | 3,749 | 3,840 | 3,710 | 3,810 | 16,561 |
| 2026/02/06 | 3,735 | 3,780 | 3,700 | 3,740 | 23,251 |
| 2026/02/05 | 3,816 | 3,816 | 3,699 | 3,778 | 40,661 |
| 2026/02/04 | 3,720 | 3,769 | 3,686 | 3,769 | 8,141 |
| 2026/02/03 | 3,731 | 3,799 | 3,680 | 3,717 | 50,259 |
| 2026/02/02 | 3,701 | 3,785 | 3,673 | 3,729 | 14,379 |
| 2026/01/30 | 3,705 | 3,750 | 3,689 | 3,725 | 14,933 |
| 2026/01/29 | 3,740 | 3,748 | 3,705 | 3,733 | 10,418 |
| 2026/01/28 | 3,830 | 3,830 | 3,722 | 3,749 | 13,830 |
| 2026/01/27 | 3,771 | 3,820 | 3,701 | 3,790 | 11,161 |
| 2026/01/26 | 3,850 | 3,850 | 3,739 | 3,770 | 34,978 |
| 2026/01/23 | 3,877 | 3,888 | 3,836 | 3,870 | 11,383 |
| 2026/01/22 | 3,896 | 3,896 | 3,814 | 3,864 | 8,659 |
| 2026/01/21 | 3,840 | 3,880 | 3,800 | 3,871 | 15,629 |
| 2026/01/20 | 3,962 | 3,962 | 3,834 | 3,875 | 15,382 |
| 2026/01/19 | 3,969 | 3,969 | 3,866 | 3,939 | 13,974 |
| 2026/01/16 | 3,939 | 3,970 | 3,908 | 3,969 | 18,842 |
| 2026/01/15 | 3,963 | 3,963 | 3,805 | 3,903 | 13,459 |
| 2026/01/14 | 4,034 | 4,197 | 3,911 | 3,944 | 42,078 |
| 2026/01/13 | 3,903 | 3,980 | 3,865 | 3,964 | 7,393 |
| 2026/01/09 | 3,799 | 3,833 | 3,760 | 3,833 | 21,009 |
| 2026/01/08 | 3,753 | 3,820 | 3,727 | 3,755 | 19,240 |
| 2026/01/07 | 3,854 | 3,980 | 3,760 | 3,790 | 12,012 |
| 2026/01/06 | 3,800 | 3,838 | 3,750 | 3,825 | 13,123 |
| 2026/01/05 | 3,790 | 3,790 | 3,700 | 3,775 | 13,880 |
| 2025/12/30 | 3,795 | 3,900 | 3,665 | 3,720 | 52,973 |
| 2025/12/29 | 3,859 | 3,859 | 3,730 | 3,839 | 3,303 |
| 2025/12/26 | 3,700 | 3,738 | 3,700 | 3,719 | 1,424 |
| 2025/12/25 | 3,750 | 3,750 | 3,695 | 3,739 | 704 |
| 2025/12/24 | 3,720 | 3,750 | 3,660 | 3,749 | 1,829 |
| 2025/12/23 | 3,700 | 3,735 | 3,665 | 3,680 | 6,016 |
| 2025/12/22 | 3,630 | 3,690 | 3,630 | 3,685 | 2,918 |
| 2025/12/19 | 3,574 | 3,620 | 3,574 | 3,620 | 442 |
| 2025/12/18 | 3,610 | 3,610 | 3,565 | 3,600 | 1,447 |
| 2025/12/17 | 3,536 | 3,610 | 3,520 | 3,610 | 1,446 |
| 2025/12/16 | 3,599 | 3,599 | 3,520 | 3,535 | 4,842 |
| 2025/12/15 | 3,620 | 3,620 | 3,581 | 3,581 | 2,018 |
| 2025/12/12 | 3,619 | 3,619 | 3,570 | 3,619 | 1,147 |
| 2025/12/11 | 3,610 | 3,620 | 3,585 | 3,600 | 989 |
| 2025/12/10 | 3,629 | 3,629 | 3,581 | 3,624 | 1,106 |
| 2025/12/09 | 3,620 | 3,623 | 3,608 | 3,615 | 2,090 |
| 2025/12/08 | 3,623 | 3,630 | 3,580 | 3,630 | 1,264 |
| 2025/12/05 | 3,635 | 3,635 | 3,535 | 3,560 | 716 |
| 2025/12/04 | 3,550 | 3,570 | 3,530 | 3,565 | 1,678 |
| 2025/12/03 | 3,572 | 3,588 | 3,555 | 3,555 | 1,055 |
| 2025/12/02 | 3,649 | 3,649 | 3,563 | 3,570 | 1,043 |
| 2025/12/01 | 3,636 | 3,636 | 3,555 | 3,584 | 421 |
| 2025/11/28 | 3,615 | 3,615 | 3,551 | 3,580 | 1,108 |
| 2025/11/27 | 3,632 | 3,632 | 3,530 | 3,557 | 819 |
| 2025/11/26 | 3,614 | 3,614 | 3,545 | 3,562 | 581 |
| 2025/11/25 | 3,525 | 3,555 | 3,520 | 3,555 | 3,019 |
| 2025/11/21 | 3,555 | 3,570 | 3,516 | 3,525 | 10,163 |
| 2025/11/20 | 3,575 | 3,625 | 3,575 | 3,625 | 1,374 |
| 2025/11/19 | 3,630 | 3,630 | 3,550 | 3,550 | 647 |
| 2025/11/18 | 3,546 | 3,590 | 3,546 | 3,560 | 599 |
| 2025/11/17 | 3,630 | 3,630 | 3,575 | 3,600 | 927 |
| 2025/11/14 | 3,650 | 3,666 | 3,640 | 3,645 | 169 |
| 2025/11/13 | 3,668 | 3,690 | 3,650 | 3,672 | 1,274 |
| 2025/11/12 | 3,699 | 3,699 | 3,635 | 3,660 | 3,176 |
| 2025/11/11 | 3,608 | 3,680 | 3,510 | 3,642 | 2,809 |
| 2025/11/10 | 3,699 | 3,699 | 3,610 | 3,638 | 1,696 |
| 2025/11/07 | 3,665 | 3,665 | 3,605 | 3,639 | 1,274 |
| 2025/11/06 | 3,624 | 3,665 | 3,611 | 3,665 | 3,070 |
| 2025/11/05 | 3,580 | 3,610 | 3,530 | 3,600 | 4,069 |
| 2025/11/04 | 3,699 | 3,699 | 3,605 | 3,605 | 1,684 |
| 2025/10/31 | 3,720 | 3,738 | 3,665 | 3,665 | 1,286 |
| 2025/10/30 | 3,667 | 3,732 | 3,667 | 3,730 | 2,045 |
| 2025/10/29 | 3,750 | 3,750 | 3,626 | 3,720 | 1,475 |
| 2025/10/28 | 3,700 | 3,850 | 3,654 | 3,680 | 3,573 |
| 2025/10/27 | 3,690 | 3,690 | 3,614 | 3,686 | 1,955 |
| 2025/10/24 | 3,570 | 3,630 | 3,500 | 3,550 | 2,854 |
| 2025/10/23 | 3,516 | 3,550 | 3,480 | 3,518 | 966 |
| 2025/10/22 | 3,520 | 3,580 | 3,461 | 3,558 | 2,046 |
| 2025/10/21 | 3,470 | 3,580 | 3,350 | 3,540 | 3,667 |
| 2025/10/20 | 3,550 | 3,550 | 3,400 | 3,450 | 4,758 |
| 2025/10/17 | 3,553 | 3,589 | 3,371 | 3,427 | 1,646 |
| 2025/10/16 | 3,510 | 3,590 | 3,370 | 3,559 | 3,313 |
| 2025/10/15 | 3,550 | 3,550 | 3,431 | 3,549 | 5,988 |
| 2025/10/14 | 3,560 | 3,609 | 3,450 | 3,470 | 9,298 |
| 2025/10/10 | 3,698 | 3,700 | 3,592 | 3,630 | 6,082 |
| 2025/10/09 | 3,679 | 3,724 | 3,623 | 3,700 | 13,141 |
| 2025/10/08 | 4,000 | 4,000 | 3,630 | 3,680 | 18,039 |
| 2025/10/07 | 4,507 | 4,787 | 3,947 | 3,947 | 43,736 |
| 2025/10/06 | 5,114 | 7,500 | 4,647 | 4,647 | 57,686 |
| 2025/10/03 | 4,540 | 5,214 | 4,540 | 5,214 | 12,721 |
| 2025/10/02 | 5,780 | 7,001 | 4,514 | 4,514 | 69,093 |
| 2025/10/01 | 7,805 | 7,805 | 7,805 | 7,805 | 1,290 |
| 2025/09/30 | 10,330 | 12,500 | 7,600 | 9,305 | 145,873 |
| 2025/09/29 | 5,966 | 7,586 | 5,556 | 7,586 | 104,761 |
| 2025/09/26 | 4,226 | 4,786 | 4,100 | 4,786 | 36,982 |
| 2025/09/25 | 4,731 | 6,137 | 3,757 | 4,086 | 128,302 |
| 2025/09/24 | 3,540 | 4,241 | 3,499 | 4,241 | 35,623 |
| 2025/09/22 | 3,545 | 3,570 | 3,496 | 3,541 | 7,721 |
| 2025/09/19 | 3,499 | 3,515 | 3,461 | 3,505 | 10,016 |
| 2025/09/18 | 3,497 | 3,557 | 3,455 | 3,465 | 15,038 |
| 2025/09/17 | 3,465 | 3,514 | 3,450 | 3,490 | 12,468 |
| 2025/09/16 | 3,480 | 3,524 | 3,455 | 3,465 | 3,638 |
| 2025/09/12 | 3,461 | 3,529 | 3,461 | 3,477 | 1,318 |
| 2025/09/11 | 3,362 | 3,479 | 3,362 | 3,450 | 425 |
| 2025/09/10 | 3,394 | 3,395 | 3,360 | 3,385 | 372 |
| 2025/09/09 | 3,380 | 3,398 | 3,332 | 3,346 | 787 |
| 2025/09/08 | 3,350 | 3,399 | 3,350 | 3,381 | 1,389 |
| 2025/09/05 | 3,284 | 3,369 | 3,284 | 3,369 | 346 |
| 2025/09/04 | 3,442 | 3,442 | 3,290 | 3,300 | 3,504 |
| 2025/09/03 | 3,424 | 3,434 | 3,336 | 3,375 | 1,156 |
| 2025/09/02 | 3,435 | 3,435 | 3,348 | 3,364 | 912 |
| 2025/09/01 | 3,410 | 3,435 | 3,382 | 3,405 | 1,900 |
| 2025/08/29 | 3,385 | 3,399 | 3,365 | 3,399 | 1,121 |
| 2025/08/28 | 3,366 | 3,366 | 3,305 | 3,365 | 1,526 |
| 2025/08/27 | 3,400 | 3,428 | 3,380 | 3,380 | 1,275 |
| 2025/08/26 | 3,395 | 3,430 | 3,371 | 3,400 | 1,316 |
| 2025/08/25 | 3,370 | 3,396 | 3,349 | 3,396 | 4,671 |
| 2025/08/22 | 3,310 | 3,349 | 3,305 | 3,349 | 852 |
| 2025/08/21 | 3,252 | 3,294 | 3,252 | 3,270 | 554 |
| 2025/08/20 | 3,240 | 3,258 | 3,226 | 3,251 | 857 |
| 2025/08/19 | 3,255 | 3,294 | 3,240 | 3,240 | 1,281 |
| 2025/08/18 | 3,250 | 3,300 | 3,225 | 3,247 | 4,232 |
| 2025/08/15 | 3,212 | 3,234 | 3,181 | 3,208 | 1,712 |
| 2025/08/14 | 3,218 | 3,234 | 3,185 | 3,196 | 1,127 |
| 2025/08/13 | 3,166 | 3,218 | 3,166 | 3,216 | 2,303 |
| 2025/08/12 | 3,122 | 3,194 | 3,122 | 3,184 | 1,645 |
| 2025/08/08 | 3,190 | 3,190 | 3,116 | 3,129 | 3,685 |
| 2025/08/07 | 3,200 | 3,200 | 3,136 | 3,144 | 7,892 |
| 2025/08/06 | 3,120 | 3,147 | 3,106 | 3,133 | 1,962 |
| 2025/08/05 | 3,111 | 3,134 | 3,099 | 3,109 | 94 |
| 2025/08/04 | 3,100 | 3,110 | 3,041 | 3,110 | 836 |
| 2025/08/01 | 3,154 | 3,165 | 3,130 | 3,143 | 2,435 |