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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 2,867 | 2,974 | 2,867 | 2,941 | 2,587 |
| 2025/05/12 | 2,709 | 2,822 | 2,709 | 2,822 | 228 |
| 2025/05/09 | 2,655 | 2,739 | 2,655 | 2,708 | 565 |
| 2025/05/08 | 2,653 | 2,720 | 2,653 | 2,703 | 1,300 |
| 2025/05/07 | 2,728 | 2,734 | 2,655 | 2,655 | 28,152 |
| 2025/05/02 | 2,618 | 2,678 | 2,618 | 2,678 | 17,462 |
| 2025/05/01 | 2,620 | 2,631 | 2,600 | 2,619 | 7,846 |
| 2025/04/30 | 2,635 | 2,645 | 2,575 | 2,620 | 2,254 |
| 2025/04/28 | 2,713 | 2,713 | 2,634 | 2,634 | 872 |
| 2025/04/25 | 2,822 | 2,822 | 2,641 | 2,663 | 1,969 |
| 2025/04/24 | 2,724 | 2,800 | 2,653 | 2,798 | 1,026 |
| 2025/04/23 | 2,576 | 2,622 | 2,576 | 2,622 | 21,946 |
| 2025/04/22 | 2,563 | 2,574 | 2,554 | 2,571 | 991 |
| 2025/04/21 | 2,584 | 2,585 | 2,559 | 2,562 | 1,456 |
| 2025/04/18 | 2,639 | 2,639 | 2,557 | 2,583 | 515 |
| 2025/04/17 | 2,553 | 2,601 | 2,553 | 2,589 | 2,397 |
| 2025/04/16 | 2,596 | 2,596 | 2,529 | 2,552 | 12,960 |
| 2025/04/15 | 2,589 | 2,624 | 2,589 | 2,597 | 2,507 |
| 2025/04/14 | 2,600 | 2,613 | 2,592 | 2,599 | 1,373 |
| 2025/04/11 | 2,600 | 2,600 | 2,520 | 2,599 | 4,436 |
| 2025/04/10 | 2,628 | 2,652 | 2,579 | 2,623 | 1,374 |
| 2025/04/09 | 2,371 | 2,516 | 2,371 | 2,516 | 1,364 |
| 2025/04/08 | 2,454 | 2,550 | 2,425 | 2,515 | 6,503 |
| 2025/04/07 | 2,491 | 2,610 | 2,441 | 2,455 | 2,871 |
| 2025/04/04 | 2,797 | 2,797 | 2,700 | 2,741 | 1,412 |
| 2025/04/03 | 2,843 | 2,843 | 2,752 | 2,797 | 5,005 |
| 2025/04/02 | 2,901 | 2,910 | 2,865 | 2,893 | 1,055 |
| 2025/04/01 | 2,866 | 2,919 | 2,866 | 2,902 | 1,173 |
| 2025/03/31 | 2,918 | 2,918 | 2,858 | 2,866 | 1,554 |
| 2025/03/28 | 2,944 | 2,964 | 2,932 | 2,941 | 293 |
| 2025/03/27 | 2,926 | 2,942 | 2,908 | 2,941 | 313 |
| 2025/03/26 | 2,934 | 2,941 | 2,914 | 2,926 | 946 |
| 2025/03/25 | 2,989 | 2,989 | 2,932 | 2,949 | 624 |
| 2025/03/24 | 2,964 | 2,964 | 2,930 | 2,930 | 1,344 |
| 2025/03/21 | 3,135 | 3,135 | 2,894 | 2,941 | 1,923 |
| 2025/03/19 | 3,035 | 3,065 | 3,035 | 3,065 | 894 |
| 2025/03/18 | 3,070 | 3,070 | 3,040 | 3,060 | 1,304 |
| 2025/03/17 | 3,000 | 3,050 | 2,993 | 3,005 | 4,858 |
| 2025/03/14 | 2,894 | 3,010 | 2,894 | 2,999 | 1,518 |
| 2025/03/13 | 2,955 | 2,960 | 2,886 | 2,886 | 1,240 |
| 2025/03/12 | 2,898 | 2,940 | 2,897 | 2,932 | 763 |
| 2025/03/11 | 2,867 | 2,897 | 2,833 | 2,897 | 6,132 |
| 2025/03/10 | 2,954 | 2,954 | 2,885 | 2,921 | 2,243 |
| 2025/03/07 | 2,941 | 2,987 | 2,924 | 2,954 | 955 |
| 2025/03/06 | 2,931 | 2,975 | 2,920 | 2,953 | 1,769 |
| 2025/03/05 | 2,847 | 2,917 | 2,847 | 2,907 | 591 |
| 2025/03/04 | 2,859 | 2,859 | 2,801 | 2,847 | 1,942 |
| 2025/03/03 | 2,930 | 2,930 | 2,860 | 2,860 | 2,972 |
| 2025/02/28 | 2,990 | 2,990 | 2,869 | 2,877 | 16,620 |
| 2025/02/27 | 2,982 | 2,984 | 2,924 | 2,952 | 23,103 |
| 2025/02/26 | 2,928 | 2,948 | 2,900 | 2,932 | 5,494 |
| 2025/02/25 | 2,945 | 2,945 | 2,870 | 2,924 | 14,615 |
| 2025/02/21 | 2,923 | 2,970 | 2,909 | 2,951 | 16,411 |
| 2025/02/20 | 2,871 | 2,922 | 2,871 | 2,900 | 3,502 |
| 2025/02/19 | 2,923 | 2,933 | 2,897 | 2,920 | 2,335 |
| 2025/02/18 | 2,957 | 2,960 | 2,904 | 2,923 | 909 |
| 2025/02/17 | 2,920 | 2,960 | 2,910 | 2,927 | 3,413 |
| 2025/02/14 | 2,919 | 2,919 | 2,863 | 2,917 | 1,599 |
| 2025/02/13 | 2,901 | 2,950 | 2,896 | 2,920 | 1,534 |
| 2025/02/12 | 2,845 | 2,881 | 2,840 | 2,874 | 4,928 |
| 2025/02/10 | 2,823 | 2,849 | 2,821 | 2,841 | 1,865 |
| 2025/02/07 | 2,820 | 2,860 | 2,764 | 2,820 | 8,587 |
| 2025/02/06 | 2,800 | 2,800 | 2,727 | 2,789 | 1,568 |
| 2025/02/05 | 2,810 | 2,830 | 2,737 | 2,751 | 8,005 |
| 2025/02/04 | 2,790 | 2,865 | 2,745 | 2,808 | 7,180 |
| 2025/02/03 | 2,794 | 2,794 | 2,713 | 2,740 | 7,843 |
| 2025/01/31 | 2,811 | 3,435 | 2,804 | 2,838 | 46,078 |
| 2025/01/30 | 3,720 | 3,720 | 3,720 | 3,720 | 1,854 |
| 2025/01/29 | 4,420 | 6,650 | 4,000 | 4,420 | 59,691 |
| 2025/01/28 | 3,370 | 3,860 | 3,070 | 3,860 | 25,743 |
| 2025/01/27 | 3,215 | 3,400 | 2,915 | 3,160 | 5,368 |
| 2025/01/24 | 2,778 | 2,955 | 2,778 | 2,955 | 2,026 |
| 2025/01/23 | 2,767 | 2,840 | 2,767 | 2,805 | 2,971 |
| 2025/01/22 | 2,806 | 2,819 | 2,777 | 2,777 | 3,990 |
| 2025/01/21 | 2,805 | 2,842 | 2,779 | 2,802 | 1,579 |
| 2025/01/20 | 2,797 | 2,804 | 2,749 | 2,795 | 3,281 |
| 2025/01/17 | 2,723 | 2,753 | 2,703 | 2,747 | 554 |
| 2025/01/16 | 2,735 | 2,735 | 2,721 | 2,723 | 2,445 |
| 2025/01/15 | 2,784 | 2,847 | 2,734 | 2,734 | 1,519 |
| 2025/01/14 | 2,699 | 2,774 | 2,675 | 2,774 | 116 |
| 2025/01/10 | 2,709 | 2,738 | 2,709 | 2,719 | 576 |
| 2025/01/09 | 2,710 | 2,764 | 2,710 | 2,737 | 174 |
| 2025/01/08 | 2,786 | 2,786 | 2,700 | 2,731 | 260 |
| 2025/01/07 | 2,768 | 2,768 | 2,712 | 2,736 | 508 |
| 2025/01/06 | 2,900 | 2,900 | 2,727 | 2,745 | 1,686 |
| 2024/12/30 | 2,885 | 2,910 | 2,885 | 2,902 | 94 |
| 2024/12/27 | 2,889 | 2,925 | 2,887 | 2,897 | 195 |
| 2024/12/26 | 2,887 | 2,937 | 2,850 | 2,888 | 290 |
| 2024/12/25 | 2,900 | 2,919 | 2,845 | 2,888 | 296 |
| 2024/12/24 | 2,866 | 2,914 | 2,866 | 2,896 | 121 |
| 2024/12/23 | 2,878 | 2,893 | 2,853 | 2,865 | 115 |
| 2024/12/20 | 2,870 | 2,903 | 2,865 | 2,878 | 1,615 |
| 2024/12/19 | 2,755 | 2,853 | 2,755 | 2,853 | 403 |
| 2024/12/18 | 2,745 | 2,856 | 2,745 | 2,805 | 185 |
| 2024/12/17 | 2,787 | 2,800 | 2,786 | 2,792 | 282 |
| 2024/12/16 | 2,815 | 2,831 | 2,779 | 2,787 | 932 |
| 2024/12/13 | 2,876 | 2,876 | 2,815 | 2,815 | 1,240 |
| 2024/12/12 | 2,848 | 2,885 | 2,825 | 2,876 | 502 |
| 2024/12/11 | 2,853 | 2,853 | 2,818 | 2,832 | 2,650 |
| 2024/12/10 | 2,966 | 2,990 | 2,833 | 2,853 | 9,394 |
| 2024/12/09 | 2,772 | 2,772 | 2,743 | 2,745 | 13 |
| 2024/12/06 | 2,700 | 2,773 | 2,700 | 2,773 | 330 |
| 2024/12/05 | 2,743 | 2,743 | 2,712 | 2,715 | 561 |
| 2024/12/04 | 2,700 | 2,741 | 2,700 | 2,723 | 98 |
| 2024/12/03 | 2,728 | 2,740 | 2,705 | 2,740 | 238 |
| 2024/12/02 | 2,727 | 2,756 | 2,726 | 2,749 | 186 |
| 2024/11/29 | 2,720 | 2,761 | 2,699 | 2,727 | 250 |
| 2024/11/28 | 2,740 | 2,750 | 2,705 | 2,735 | 292 |
| 2024/11/27 | 2,753 | 2,753 | 2,700 | 2,719 | 87 |
| 2024/11/26 | 2,728 | 2,774 | 2,720 | 2,755 | 144 |
| 2024/11/25 | 2,867 | 2,867 | 2,735 | 2,735 | 1,617 |
| 2024/11/22 | 2,854 | 2,861 | 2,800 | 2,817 | 1,153 |
| 2024/11/21 | 2,855 | 2,874 | 2,855 | 2,855 | 271 |
| 2024/11/20 | 2,815 | 2,887 | 2,815 | 2,887 | 476 |
| 2024/11/19 | 2,867 | 2,867 | 2,816 | 2,836 | 3,831 |
| 2024/11/18 | 2,916 | 2,916 | 2,817 | 2,817 | 1,945 |
| 2024/11/15 | 2,932 | 2,941 | 2,912 | 2,916 | 514 |
| 2024/11/14 | 2,950 | 2,978 | 2,933 | 2,933 | 225 |
| 2024/11/13 | 2,939 | 2,955 | 2,932 | 2,953 | 755 |
| 2024/11/12 | 2,970 | 3,030 | 2,937 | 2,940 | 3,200 |