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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 2025/07/31 | 3,120 | 3,165 | 3,120 | 3,130 | 2,394 |
| 2025/07/30 | 3,218 | 3,218 | 3,110 | 3,180 | 460 |
| 2025/07/29 | 3,154 | 3,199 | 3,154 | 3,180 | 18,794 |
| 2025/07/28 | 3,070 | 3,150 | 3,070 | 3,150 | 1,974 |
| 2025/07/25 | 3,110 | 3,135 | 3,085 | 3,085 | 1,092 |
| 2025/07/24 | 3,101 | 3,101 | 3,075 | 3,090 | 3,887 |
| 2025/07/23 | 3,056 | 3,100 | 3,056 | 3,100 | 214 |
| 2025/07/22 | 3,056 | 3,079 | 3,055 | 3,055 | 339 |
| 2025/07/18 | 3,030 | 3,060 | 3,030 | 3,056 | 732 |
| 2025/07/17 | 2,994 | 3,094 | 2,994 | 3,050 | 1,340 |
| 2025/07/16 | 3,035 | 3,055 | 3,025 | 3,030 | 772 |
| 2025/07/15 | 2,955 | 3,030 | 2,955 | 3,010 | 1,584 |
| 2025/07/14 | 2,988 | 2,992 | 2,957 | 2,992 | 607 |
| 2025/07/11 | 2,968 | 3,020 | 2,939 | 2,991 | 631 |
| 2025/07/10 | 2,943 | 2,953 | 2,900 | 2,941 | 679 |
| 2025/07/09 | 2,942 | 2,972 | 2,942 | 2,971 | 207 |
| 2025/07/08 | 2,937 | 2,956 | 2,925 | 2,935 | 426 |
| 2025/07/07 | 2,960 | 2,960 | 2,879 | 2,901 | 118 |
| 2025/07/04 | 2,943 | 2,943 | 2,821 | 2,917 | 595 |
| 2025/07/03 | 2,850 | 2,893 | 2,850 | 2,880 | 41 |
| 2025/07/02 | 2,855 | 2,870 | 2,855 | 2,869 | 100 |
| 2025/07/01 | 2,868 | 2,868 | 2,860 | 2,868 | 295 |
| 2025/06/30 | 2,884 | 2,894 | 2,855 | 2,855 | 604 |
| 2025/06/27 | 2,929 | 2,929 | 2,880 | 2,880 | 602 |
| 2025/06/26 | 2,900 | 2,929 | 2,882 | 2,882 | 649 |
| 2025/06/25 | 2,875 | 2,909 | 2,866 | 2,909 | 632 |
| 2025/06/24 | 2,908 | 2,908 | 2,834 | 2,875 | 143 |
| 2025/06/23 | 2,761 | 2,859 | 2,761 | 2,858 | 236 |
| 2025/06/20 | 2,840 | 2,840 | 2,800 | 2,811 | 84 |
| 2025/06/19 | 2,840 | 2,840 | 2,807 | 2,811 | 158 |
| 2025/06/18 | 2,845 | 2,845 | 2,825 | 2,840 | 57 |
| 2025/06/17 | 2,808 | 2,850 | 2,808 | 2,845 | 114 |
| 2025/06/16 | 2,815 | 2,847 | 2,815 | 2,818 | 212 |
| 2025/06/13 | 2,836 | 2,836 | 2,810 | 2,810 | 65 |
| 2025/06/12 | 2,895 | 2,895 | 2,817 | 2,836 | 144 |
| 2025/06/11 | 2,821 | 2,875 | 2,821 | 2,859 | 354 |
| 2025/06/10 | 2,845 | 2,858 | 2,795 | 2,835 | 746 |
| 2025/06/09 | 2,838 | 2,843 | 2,793 | 2,841 | 293 |
| 2025/06/06 | 2,815 | 2,824 | 2,815 | 2,824 | 25,967 |
| 2025/06/05 | 2,795 | 2,801 | 2,791 | 2,801 | 25,085 |
| 2025/06/04 | 2,797 | 2,813 | 2,787 | 2,813 | 318 |
| 2025/06/03 | 2,751 | 2,760 | 2,749 | 2,749 | 131 |
| 2025/06/02 | 2,804 | 2,804 | 2,713 | 2,714 | 2,952 |
| 2025/05/30 | 2,811 | 2,811 | 2,769 | 2,769 | 2,940 |
| 2025/05/29 | 2,792 | 2,848 | 2,792 | 2,841 | 297 |
| 2025/05/28 | 2,822 | 2,822 | 2,791 | 2,791 | 354 |
| 2025/05/27 | 2,761 | 2,774 | 2,746 | 2,772 | 349 |
| 2025/05/26 | 2,786 | 2,786 | 2,752 | 2,773 | 1,695 |
| 2025/05/23 | 2,754 | 2,832 | 2,754 | 2,790 | 3,786 |
| 2025/05/22 | 2,795 | 2,807 | 2,795 | 2,796 | 497 |
| 2025/05/21 | 2,833 | 2,833 | 2,805 | 2,817 | 721 |
| 2025/05/20 | 2,805 | 2,833 | 2,795 | 2,833 | 1,542 |
| 2025/05/19 | 2,824 | 2,838 | 2,788 | 2,821 | 404 |
| 2025/05/16 | 2,851 | 2,851 | 2,818 | 2,823 | 1,067 |
| 2025/05/15 | 2,950 | 2,950 | 2,850 | 2,850 | 1,708 |
| 2025/05/14 | 2,977 | 2,977 | 2,850 | 2,900 | 1,450 |