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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,350 | 2,397 | 2,350 | 2,380 | 39 |
| 2024/07/25 | 2,406 | 2,406 | 2,324 | 2,351 | 172 |
| 2024/07/24 | 2,483 | 2,483 | 2,404 | 2,404 | 37 |
| 2024/07/23 | 2,511 | 2,511 | 2,480 | 2,480 | 107 |
| 2024/07/22 | 2,543 | 2,543 | 2,505 | 2,511 | 25 |
| 2024/07/19 | 2,484 | 2,484 | 2,484 | 2,484 | 100 |
| 2024/07/18 | 2,525 | 2,525 | 2,491 | 2,492 | 24 |
| 2024/07/17 | 2,502 | 2,525 | 2,502 | 2,525 | 3 |
| 2024/07/16 | 2,600 | 2,612 | 2,535 | 2,552 | 125 |
| 2024/07/12 | 2,580 | 2,582 | 2,580 | 2,582 | 5 |
| 2024/07/11 | 2,555 | 2,581 | 2,555 | 2,581 | 50 |
| 2024/07/10 | 2,572 | 2,572 | 2,554 | 2,554 | 1,488 |
| 2024/07/09 | 2,555 | 2,555 | 2,492 | 2,509 | 26 |
| 2024/07/08 | 2,497 | 2,521 | 2,497 | 2,505 | 37 |
| 2024/07/05 | 2,566 | 2,566 | 2,508 | 2,508 | 21 |
| 2024/07/04 | 2,544 | 2,575 | 2,544 | 2,566 | 113 |
| 2024/07/03 | 2,563 | 2,563 | 2,544 | 2,551 | 66 |
| 2024/07/02 | 2,561 | 2,561 | 2,536 | 2,546 | 231 |
| 2024/07/01 | 2,562 | 2,562 | 2,560 | 2,560 | 2 |
| 2024/06/28 | 2,555 | 2,581 | 2,553 | 2,561 | 1,024 |
| 2024/06/27 | 2,555 | 2,555 | 2,555 | 2,555 | 1 |
| 2024/06/26 | 2,514 | 2,552 | 2,514 | 2,527 | 203 |
| 2024/06/25 | 2,581 | 2,581 | 2,512 | 2,547 | 245 |
| 2024/06/24 | 2,542 | 2,542 | 2,542 | 2,542 | 100 |
| 2024/06/21 | 2,550 | 2,550 | 2,536 | 2,536 | 2 |
| 2024/06/20 | 2,615 | 2,615 | 2,550 | 2,550 | 148 |
| 2024/06/19 | 2,570 | 2,570 | 2,565 | 2,570 | 311 |
| 2024/06/18 | 2,557 | 2,557 | 2,557 | 2,557 | 80 |
| 2024/06/17 | 2,557 | 2,557 | 2,557 | 2,557 | 1 |
| 2024/06/14 | 2,515 | 2,536 | 2,512 | 2,536 | 49 |
| 2024/06/13 | 2,523 | 2,523 | 2,519 | 2,519 | 2,000 |
| 2024/06/12 | 2,535 | 2,535 | 2,516 | 2,516 | 100 |
| 2024/06/11 | 2,512 | 2,562 | 2,512 | 2,512 | 56 |
| 2024/06/10 | 2,563 | 2,563 | 2,508 | 2,508 | 10 |
| 2024/06/07 | 2,541 | 2,541 | 2,537 | 2,537 | 3 |
| 2024/06/06 | 2,536 | 2,564 | 2,536 | 2,541 | 8 |
| 2024/06/05 | 2,580 | 2,580 | 2,537 | 2,537 | 10 |
| 2024/06/04 | 2,552 | 2,552 | 2,538 | 2,538 | 2 |
| 2024/06/03 | 2,553 | 2,553 | 2,553 | 2,553 | 114 |
| 2024/05/31 | 2,550 | 2,556 | 2,550 | 2,553 | 59 |
| 2024/05/30 | 2,577 | 2,582 | 2,537 | 2,537 | 17 |
| 2024/05/29 | 2,537 | 2,555 | 2,537 | 2,548 | 149 |
| 2024/05/28 | 2,549 | 2,594 | 2,487 | 2,554 | 120 |
| 2024/05/27 | 2,588 | 2,588 | 2,517 | 2,559 | 167 |
| 2024/05/24 | 2,598 | 2,598 | 2,565 | 2,565 | 9 |
| 2024/05/23 | 2,634 | 2,671 | 2,580 | 2,601 | 118 |
| 2024/05/22 | 2,622 | 2,632 | 2,612 | 2,614 | 440 |
| 2024/05/21 | 2,666 | 2,667 | 2,625 | 2,625 | 120 |
| 2024/05/20 | 2,700 | 2,750 | 2,635 | 2,657 | 1,504 |
| 2024/05/17 | 2,622 | 2,671 | 2,572 | 2,625 | 316 |
| 2024/05/16 | 2,612 | 2,612 | 2,608 | 2,608 | 55 |
| 2024/05/15 | 2,641 | 2,641 | 2,612 | 2,618 | 835 |
| 2024/05/14 | 2,560 | 2,643 | 2,560 | 2,618 | 506 |
| 2024/05/13 | 2,612 | 2,612 | 2,572 | 2,596 | 417 |
| 2024/05/10 | 2,580 | 2,612 | 2,580 | 2,603 | 420 |
| 2024/05/09 | 2,515 | 2,579 | 2,515 | 2,579 | 3,412 |
| 2024/05/08 | 2,549 | 2,567 | 2,525 | 2,542 | 201 |
| 2024/05/07 | 2,595 | 2,595 | 2,549 | 2,549 | 850 |
| 2024/05/02 | 2,515 | 2,545 | 2,484 | 2,545 | 445 |
| 2024/05/01 | 2,521 | 2,525 | 2,497 | 2,525 | 69 |
| 2024/04/30 | 2,508 | 2,542 | 2,508 | 2,522 | 25 |
| 2024/04/26 | 2,414 | 2,484 | 2,414 | 2,484 | 270 |
| 2024/04/25 | 2,396 | 2,440 | 2,395 | 2,440 | 77 |
| 2024/04/24 | 2,349 | 2,396 | 2,349 | 2,396 | 102 |
| 2024/04/22 | 2,396 | 2,396 | 2,353 | 2,353 | 46 |
| 2024/04/19 | 2,393 | 2,393 | 2,346 | 2,346 | 17 |
| 2024/04/18 | 2,405 | 2,405 | 2,328 | 2,347 | 220 |
| 2024/04/17 | 2,316 | 2,355 | 2,316 | 2,355 | 38 |
| 2024/04/16 | 2,361 | 2,361 | 2,316 | 2,316 | 9 |
| 2024/04/15 | 2,351 | 2,363 | 2,320 | 2,363 | 15 |
| 2024/04/12 | 2,378 | 2,378 | 2,348 | 2,348 | 383 |
| 2024/04/11 | 2,346 | 2,378 | 2,335 | 2,378 | 64 |
| 2024/04/10 | 2,355 | 2,355 | 2,347 | 2,355 | 15 |
| 2024/04/09 | 2,349 | 2,349 | 2,348 | 2,348 | 2 |
| 2024/04/08 | 2,344 | 2,349 | 2,344 | 2,349 | 52 |
| 2024/04/05 | 2,351 | 2,351 | 2,343 | 2,343 | 2,085 |
| 2024/04/04 | 2,398 | 2,398 | 2,372 | 2,379 | 51 |
| 2024/04/03 | 2,379 | 2,379 | 2,363 | 2,363 | 13 |
| 2024/04/02 | 2,377 | 2,384 | 2,375 | 2,378 | 74 |
| 2024/04/01 | 2,334 | 2,399 | 2,334 | 2,376 | 742 |
| 2024/03/29 | 2,367 | 2,367 | 2,318 | 2,318 | 8 |
| 2024/03/28 | 2,340 | 2,368 | 2,327 | 2,368 | 16 |
| 2024/03/27 | 2,327 | 2,354 | 2,327 | 2,354 | 106 |
| 2024/03/26 | 2,311 | 2,351 | 2,311 | 2,351 | 16 |
| 2024/03/25 | 2,311 | 2,347 | 2,311 | 2,343 | 1,077 |
| 2024/03/22 | 2,390 | 2,390 | 2,361 | 2,361 | 3 |
| 2024/03/21 | 2,342 | 2,390 | 2,342 | 2,390 | 19 |
| 2024/03/19 | 2,314 | 2,367 | 2,314 | 2,367 | 134 |
| 2024/03/18 | 2,330 | 2,364 | 2,330 | 2,364 | 24 |
| 2024/03/15 | 2,371 | 2,371 | 2,330 | 2,330 | 9 |
| 2024/03/14 | 2,387 | 2,387 | 2,337 | 2,373 | 40 |
| 2024/03/13 | 2,389 | 2,389 | 2,333 | 2,351 | 37 |
| 2024/03/12 | 2,282 | 2,353 | 2,282 | 2,353 | 135 |
| 2024/03/11 | 2,311 | 2,311 | 2,262 | 2,262 | 43 |
| 2024/03/08 | 2,268 | 2,268 | 2,267 | 2,267 | 32 |
| 2024/03/07 | 2,298 | 2,331 | 2,281 | 2,281 | 44 |
| 2024/03/06 | 2,331 | 2,345 | 2,320 | 2,345 | 14 |
| 2024/03/05 | 2,273 | 2,320 | 2,273 | 2,320 | 57 |
| 2024/03/04 | 2,350 | 2,350 | 2,290 | 2,305 | 2,671 |
| 2024/03/01 | 2,267 | 2,326 | 2,267 | 2,306 | 2,403 |
| 2024/02/29 | 2,300 | 2,320 | 2,265 | 2,271 | 111 |
| 2024/02/28 | 2,296 | 2,325 | 2,290 | 2,303 | 1,265 |
| 2024/02/27 | 2,282 | 2,282 | 2,275 | 2,275 | 11 |
| 2024/02/26 | 2,326 | 2,326 | 2,276 | 2,296 | 41 |
| 2024/02/22 | 2,272 | 2,276 | 2,272 | 2,276 | 21 |
| 2024/02/21 | 2,231 | 2,294 | 2,231 | 2,294 | 28 |
| 2024/02/20 | 2,231 | 2,231 | 2,231 | 2,231 | 5 |
| 2024/02/19 | 2,264 | 2,264 | 2,194 | 2,212 | 18 |
| 2024/02/16 | 2,227 | 2,236 | 2,214 | 2,236 | 1,051 |
| 2024/02/15 | 2,222 | 2,222 | 2,197 | 2,197 | 43 |
| 2024/02/14 | 2,260 | 2,260 | 2,170 | 2,222 | 456 |
| 2024/02/13 | 2,236 | 2,236 | 2,214 | 2,220 | 21 |
| 2024/02/09 | 2,258 | 2,258 | 2,170 | 2,186 | 19 |
| 2024/02/08 | 2,249 | 2,249 | 2,174 | 2,204 | 396 |
| 2024/02/07 | 2,176 | 2,208 | 2,176 | 2,199 | 501 |
| 2024/02/06 | 2,068 | 2,150 | 2,068 | 2,150 | 1,419 |
| 2024/02/05 | 2,027 | 2,122 | 2,025 | 2,068 | 2,107 |
| 2024/02/02 | 2,147 | 2,147 | 2,054 | 2,054 | 66 |
| 2024/02/01 | 2,133 | 2,133 | 2,065 | 2,100 | 139 |
| 2024/01/31 | 2,100 | 2,108 | 2,085 | 2,100 | 1,347 |
| 2024/01/30 | 2,195 | 2,195 | 2,134 | 2,134 | 1,103 |
| 2024/01/29 | 2,175 | 2,194 | 2,169 | 2,175 | 85 |
| 2024/01/26 | 2,205 | 2,205 | 2,178 | 2,199 | 1,977 |
| 2024/01/25 | 2,220 | 2,240 | 2,156 | 2,185 | 346 |
| 2024/01/24 | 2,180 | 2,180 | 2,111 | 2,111 | 281 |
| 2024/01/23 | 2,150 | 2,150 | 2,082 | 2,118 | 712 |
| 2024/01/22 | 2,143 | 2,144 | 2,100 | 2,100 | 1,548 |
| 2024/01/19 | 2,122 | 2,149 | 2,118 | 2,125 | 182 |
| 2024/01/18 | 2,138 | 2,138 | 2,095 | 2,095 | 134 |
| 2024/01/17 | 2,128 | 2,142 | 2,123 | 2,123 | 601 |
| 2024/01/16 | 2,168 | 2,168 | 2,137 | 2,137 | 18 |
| 2024/01/15 | 2,189 | 2,189 | 2,125 | 2,143 | 216 |
| 2024/01/12 | 2,170 | 2,170 | 2,165 | 2,165 | 21 |
| 2024/01/11 | 2,148 | 2,179 | 2,145 | 2,179 | 100 |
| 2024/01/10 | 2,121 | 2,133 | 2,121 | 2,133 | 12 |
| 2024/01/09 | 2,182 | 2,182 | 2,125 | 2,133 | 939 |
| 2024/01/05 | 2,168 | 2,168 | 2,168 | 2,168 | 54 |
| 2024/01/04 | 2,191 | 2,191 | 2,165 | 2,168 | 1,136 |
| 2023/12/29 | 2,222 | 2,222 | 2,189 | 2,189 | 229 |
| 2023/12/28 | 2,125 | 2,172 | 2,124 | 2,172 | 19 |
| 2023/12/27 | 2,131 | 2,131 | 2,131 | 2,131 | 1 |
| 2023/12/26 | 2,149 | 2,152 | 2,120 | 2,120 | 420 |
| 2023/12/25 | 2,191 | 2,191 | 2,107 | 2,135 | 158 |
| 2023/12/22 | 2,143 | 2,169 | 2,137 | 2,145 | 52 |
| 2023/12/21 | 2,204 | 2,204 | 2,143 | 2,166 | 45 |
| 2023/12/20 | 2,166 | 2,166 | 2,166 | 2,166 | 1 |
| 2023/12/19 | 2,156 | 2,182 | 2,148 | 2,164 | 71 |
| 2023/12/18 | 2,217 | 2,217 | 2,156 | 2,156 | 14 |
| 2023/12/15 | 2,160 | 2,186 | 2,160 | 2,177 | 8 |
| 2023/12/14 | 2,213 | 2,213 | 2,158 | 2,158 | 167 |
| 2023/12/13 | 2,198 | 2,213 | 2,198 | 2,213 | 90 |
| 2023/12/12 | 2,207 | 2,238 | 2,207 | 2,238 | 22 |
| 2023/12/11 | 2,169 | 2,203 | 2,169 | 2,177 | 62 |
| 2023/12/08 | 2,201 | 2,201 | 2,175 | 2,175 | 473 |
| 2023/12/07 | 2,271 | 2,271 | 2,206 | 2,231 | 59 |
| 2023/12/06 | 2,212 | 2,249 | 2,212 | 2,226 | 319 |
| 2023/12/05 | 2,331 | 2,425 | 2,251 | 2,255 | 143 |
| 2023/12/04 | 2,342 | 2,342 | 2,295 | 2,295 | 85 |
| 2023/12/01 | 2,311 | 2,320 | 2,295 | 2,295 | 219 |
| 2023/11/30 | 2,310 | 2,311 | 2,310 | 2,311 | 3 |
| 2023/11/29 | 2,308 | 2,338 | 2,308 | 2,337 | 9 |
| 2023/11/28 | 2,325 | 2,349 | 2,325 | 2,345 | 29 |
| 2023/11/27 | 2,394 | 2,394 | 2,340 | 2,340 | 68 |
| 2023/11/24 | 2,404 | 2,429 | 2,393 | 2,396 | 26 |
| 2023/11/22 | 2,430 | 2,430 | 2,400 | 2,403 | 8 |
| 2023/11/21 | 2,430 | 2,430 | 2,424 | 2,425 | 37 |
| 2023/11/20 | 2,400 | 2,427 | 2,400 | 2,427 | 53 |
| 2023/11/17 | 2,387 | 2,404 | 2,383 | 2,404 | 107 |
| 2023/11/16 | 2,429 | 2,453 | 2,414 | 2,429 | 181 |
| 2023/11/15 | 2,447 | 2,447 | 2,426 | 2,434 | 501 |
| 2023/11/14 | 2,380 | 2,403 | 2,380 | 2,389 | 189 |
| 2023/11/13 | 2,411 | 2,411 | 2,350 | 2,381 | 29 |
| 2023/11/10 | 2,336 | 2,380 | 2,336 | 2,380 | 36 |
| 2023/11/09 | 2,402 | 2,402 | 2,383 | 2,383 | 3 |
| 2023/11/08 | 2,364 | 2,406 | 2,364 | 2,402 | 23 |
| 2023/11/07 | 2,359 | 2,407 | 2,359 | 2,407 | 421 |
| 2023/11/06 | 2,380 | 2,385 | 2,380 | 2,385 | 7 |
| 2023/11/02 | 2,338 | 2,338 | 2,314 | 2,315 | 110 |
| 2023/11/01 | 2,356 | 2,356 | 2,319 | 2,320 | 81 |
| 2023/10/31 | 2,318 | 2,318 | 2,310 | 2,310 | 2 |
| 2023/10/30 | 2,324 | 2,335 | 2,324 | 2,335 | 60 |
| 2023/10/27 | 2,310 | 2,310 | 2,304 | 2,307 | 150 |
| 2023/10/26 | 2,281 | 2,285 | 2,271 | 2,285 | 1,105 |
| 2023/10/25 | 2,327 | 2,327 | 2,306 | 2,306 | 1,050 |
| 2023/10/24 | 2,272 | 2,285 | 2,272 | 2,285 | 226 |
| 2023/10/23 | 2,293 | 2,293 | 2,273 | 2,273 | 41 |
| 2023/10/20 | 2,327 | 2,327 | 2,299 | 2,299 | 14 |
| 2023/10/19 | 2,346 | 2,346 | 2,330 | 2,330 | 11 |
| 2023/10/18 | 2,379 | 2,380 | 2,379 | 2,380 | 8 |
| 2023/10/17 | 2,420 | 2,420 | 2,420 | 2,420 | 200 |
| 2023/10/16 | 2,368 | 2,413 | 2,334 | 2,377 | 460 |
| 2023/10/13 | 2,415 | 2,429 | 2,415 | 2,429 | 61 |
| 2023/10/12 | 2,405 | 2,440 | 2,405 | 2,439 | 19 |
| 2023/10/11 | 2,437 | 2,437 | 2,424 | 2,424 | 312 |
| 2023/10/06 | 2,358 | 2,387 | 2,358 | 2,387 | 7 |
| 2023/10/05 | 2,368 | 2,368 | 2,368 | 2,368 | 200 |
| 2023/10/04 | 2,360 | 2,360 | 2,350 | 2,350 | 251 |
| 2023/10/03 | 2,405 | 2,405 | 2,366 | 2,386 | 119 |
| 2023/10/02 | 2,468 | 2,468 | 2,468 | 2,468 | 4 |
| 2023/09/29 | 2,409 | 2,444 | 2,409 | 2,444 | 23 |