日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,452 2,452 2,368 2,372 8
2022/12/29 2,367 2,382 2,367 2,372 37
2022/12/28 2,378 2,382 2,378 2,382 4
2022/12/27 2,380 2,384 2,365 2,365 46
2022/12/26 2,340 2,340 2,330 2,330 93
2022/12/23 2,321 2,340 2,321 2,340 34
2022/12/22 2,348 2,350 2,330 2,330 109
2022/12/21 2,312 2,328 2,300 2,300 9
2022/12/20 2,406 2,406 2,306 2,306 184
2022/12/19 2,462 2,462 2,412 2,412 19
2022/12/16 2,422 2,469 2,422 2,455 139
2022/12/15 2,488 2,488 2,437 2,456 114
2022/12/14 2,463 2,468 2,463 2,468 21
2022/12/13 2,467 2,502 2,467 2,502 3
2022/12/12 2,487 2,540 2,399 2,490 32
2022/12/09 2,460 2,487 2,459 2,487 80
2022/12/08 2,401 2,487 2,401 2,478 47
2022/12/07 2,421 2,501 2,384 2,423 259
2022/12/06 2,400 2,475 2,400 2,466 1,152
2022/12/05 2,386 2,429 2,386 2,419 261
2022/12/02 2,421 2,421 2,333 2,365 644
2022/12/01 2,420 2,439 2,381 2,381 540
2022/11/30 2,393 2,393 2,325 2,340 91
2022/11/29 2,275 2,343 2,263 2,343 76
2022/11/28 2,271 2,319 2,218 2,225 151
2022/11/25 2,300 2,300 2,274 2,289 116
2022/11/24 2,363 2,363 2,301 2,310 846
2022/11/22 2,303 2,379 2,303 2,363 123
2022/11/21 2,358 2,358 2,296 2,296 18
2022/11/18 2,397 2,400 2,358 2,358 428
2022/11/17 2,438 2,438 2,327 2,330 11
2022/11/16 2,450 2,450 2,400 2,417 180
2022/11/15 2,311 2,443 2,302 2,424 178
2022/11/14 2,362 2,389 2,334 2,360 52
2022/11/11 2,293 2,322 2,272 2,322 312
2022/11/10 2,319 2,319 2,242 2,243 28
2022/11/09 2,343 2,343 2,274 2,274 715
2022/11/08 2,366 2,366 2,309 2,310 136
2022/11/07 2,345 2,345 2,280 2,331 460
2022/11/04 2,245 2,304 2,206 2,295 167
2022/11/02 2,163 2,227 2,160 2,227 322
2022/11/01 2,163 2,163 2,120 2,163 202
2022/10/31 2,135 2,140 2,120 2,140 1,057
2022/10/28 2,190 2,197 2,131 2,133 646
2022/10/27 2,227 2,279 2,186 2,198 906
2022/10/26 2,161 2,331 2,161 2,215 5,045
2022/10/25 2,172 2,222 2,169 2,187 4,328
2022/10/24 2,310 2,311 2,218 2,219 814
2022/10/21 2,323 2,323 2,323 2,323 2
2022/10/20 2,322 2,323 2,303 2,323 72
2022/10/19 2,371 2,371 2,333 2,333 236
2022/10/18 2,368 2,392 2,368 2,392 172
2022/10/17 2,339 2,352 2,314 2,335 115
2022/10/14 2,293 2,370 2,293 2,370 11
2022/10/13 2,307 2,307 2,284 2,297 28
2022/10/12 2,271 2,272 2,250 2,271 844
2022/10/11 2,351 2,351 2,260 2,270 482
2022/10/07 2,415 2,415 2,400 2,400 13
2022/10/06 2,438 2,440 2,438 2,440 36
2022/10/05 2,389 2,438 2,386 2,438 965
2022/10/04 2,320 2,350 2,320 2,350 50
2022/10/03 2,319 2,319 2,289 2,289 1,559
2022/09/30 2,367 2,367 2,327 2,327 953
2022/09/29 2,303 2,358 2,303 2,323 882
2022/09/28 2,360 2,360 2,320 2,320 168
2022/09/27 2,367 2,367 2,342 2,360 1,813
2022/09/26 2,356 2,381 2,331 2,378 235
2022/09/22 2,419 2,419 2,396 2,406 201
2022/09/21 2,472 2,472 2,427 2,434 45
2022/09/20 2,480 2,480 2,450 2,469 150
2022/09/16 2,518 2,518 2,488 2,503 382
2022/09/15 2,501 2,552 2,501 2,528 249
2022/09/14 2,550 2,570 2,529 2,529 61
2022/09/13 2,561 2,585 2,561 2,577 172
2022/09/12 2,583 2,583 2,553 2,553 87
2022/09/09 2,544 2,574 2,526 2,560 184
2022/09/08 2,507 2,548 2,507 2,539 216
2022/09/07 2,532 2,532 2,532 2,532 21
2022/09/06 2,500 2,505 2,489 2,505 114
2022/09/05 2,534 2,534 2,482 2,500 57
2022/09/02 2,516 2,525 2,515 2,515 148
2022/09/01 2,518 2,530 2,518 2,530 42
2022/08/31 2,530 2,530 2,480 2,529 941
2022/08/30 2,492 2,495 2,490 2,495 306
2022/08/29 2,512 2,515 2,512 2,515 60
2022/08/26 2,517 2,548 2,517 2,537 834
2022/08/25 2,509 2,509 2,490 2,496 89
2022/08/24 2,543 2,543 2,501 2,501 38
2022/08/23 2,545 2,545 2,525 2,543 145
2022/08/22 2,563 2,564 2,545 2,545 159
2022/08/19 2,515 2,570 2,515 2,548 759
2022/08/18 2,486 2,541 2,486 2,541 71
2022/08/17 2,501 2,534 2,501 2,534 7
2022/08/16 2,471 2,485 2,470 2,480 14
2022/08/15 2,518 2,518 2,504 2,504 52
2022/08/12 2,526 2,528 2,507 2,518 20
2022/08/10 2,520 2,522 2,477 2,477 52
2022/08/09 2,527 2,527 2,522 2,522 5
2022/08/08 2,534 2,534 2,523 2,526 23
2022/08/05 2,432 2,484 2,432 2,484 144
2022/08/04 2,472 2,472 2,469 2,469 9
2022/08/03 2,468 2,480 2,460 2,472 7
2022/08/02 2,496 2,496 2,390 2,409 456
2022/08/01 2,500 2,500 2,463 2,491 30
2022/07/29 2,597 2,597 2,501 2,501 145
2022/07/28 2,622 2,622 2,597 2,597 64
2022/07/27 2,608 2,622 2,602 2,622 123
2022/07/26 2,611 2,613 2,608 2,608 39
2022/07/25 2,601 2,601 2,586 2,586 36
2022/07/22 2,635 2,641 2,602 2,602 225
2022/07/21 2,622 2,667 2,622 2,656 50
2022/07/20 2,666 2,690 2,666 2,672 128
2022/07/19 2,677 2,677 2,636 2,636 1,052
2022/07/15 2,696 2,712 2,682 2,682 3
2022/07/14 2,679 2,690 2,679 2,682 29
2022/07/13 2,632 2,665 2,630 2,665 83
2022/07/12 2,670 2,697 2,660 2,677 6,458
2022/07/11 2,700 2,750 2,696 2,700 2,523
2022/07/08 2,750 2,772 2,732 2,732 24
2022/07/07 2,721 2,738 2,707 2,738 109
2022/07/06 2,780 2,780 2,675 2,675 279
2022/07/05 2,814 2,814 2,762 2,762 59
2022/07/04 2,763 2,770 2,711 2,745 125
2022/07/01 2,813 2,813 2,713 2,713 778
2022/06/30 2,787 2,800 2,769 2,797 292
2022/06/29 2,764 2,787 2,760 2,787 148
2022/06/28 2,786 2,788 2,745 2,758 97
2022/06/27 2,751 2,796 2,751 2,786 962
2022/06/24 2,686 2,745 2,686 2,731 432
2022/06/23 2,661 2,666 2,661 2,666 15
2022/06/22 2,700 2,741 2,687 2,698 605
2022/06/21 2,679 2,723 2,679 2,700 1,305
2022/06/20 2,618 2,691 2,616 2,681 313
2022/06/17 2,572 2,611 2,555 2,611 144
2022/06/16 2,660 2,662 2,620 2,622 59
2022/06/15 2,544 2,667 2,544 2,666 1,213
2022/06/14 2,530 2,551 2,528 2,537 170
2022/06/13 2,595 2,595 2,571 2,584 119
2022/06/10 2,590 2,631 2,579 2,631 147
2022/06/09 2,640 2,650 2,590 2,590 1,012
2022/06/08 2,608 2,608 2,595 2,605 443
2022/06/07 2,548 2,578 2,543 2,577 723
2022/06/06 2,505 2,531 2,490 2,509 52
2022/06/03 2,478 2,535 2,478 2,520 188
2022/06/02 2,458 2,458 2,458 2,458 1
2022/06/01 2,421 2,454 2,401 2,426 145
2022/05/31 2,360 2,421 2,360 2,421 146
2022/05/30 2,348 2,379 2,346 2,362 264
2022/05/27 2,331 2,331 2,310 2,310 83
2022/05/26 2,361 2,361 2,285 2,313 167
2022/05/25 2,319 2,319 2,309 2,309 48
2022/05/24 2,384 2,400 2,358 2,358 36
2022/05/23 2,400 2,428 2,375 2,381 135
2022/05/20 2,388 2,403 2,367 2,389 181
2022/05/19 2,323 2,344 2,323 2,342 157
2022/05/18 2,398 2,398 2,385 2,385 13
2022/05/17 2,339 2,372 2,339 2,372 33
2022/05/16 2,350 2,350 2,329 2,330 4
2022/05/13 2,337 2,337 2,293 2,329 165
2022/05/12 2,381 2,381 2,315 2,315 105
2022/05/11 2,328 2,389 2,328 2,388 121
2022/05/10 2,250 2,330 2,250 2,328 478
2022/05/09 2,329 2,329 2,289 2,289 407
2022/05/06 2,417 2,417 2,335 2,339 941
2022/05/02 2,350 2,392 2,350 2,371 94
2022/04/28 2,319 2,319 2,305 2,318 105
2022/04/27 2,231 2,268 2,231 2,268 1,039
2022/04/26 2,300 2,324 2,266 2,303 408
2022/04/25 2,370 2,370 2,314 2,314 129
2022/04/22 2,352 2,411 2,352 2,411 28
2022/04/21 2,449 2,449 2,418 2,418 50
2022/04/20 2,498 2,498 2,480 2,485 13
2022/04/19 2,498 2,498 2,498 2,498 11
2022/04/18 2,488 2,497 2,484 2,496 66
2022/04/15 2,505 2,505 2,495 2,495 7
2022/04/14 2,480 2,517 2,480 2,511 305
2022/04/13 2,482 2,482 2,480 2,480 2
2022/04/12 2,462 2,481 2,462 2,481 302
2022/04/11 2,497 2,498 2,450 2,463 721
2022/04/08 2,496 2,497 2,495 2,497 29
2022/04/07 2,520 2,520 2,495 2,496 13
2022/04/06 2,530 2,543 2,529 2,543 95
2022/04/04 2,531 2,532 2,520 2,530 331
2022/04/01 2,506 2,506 2,471 2,471 4
2022/03/31 2,502 2,505 2,500 2,500 64
2022/03/30 2,500 2,500 2,495 2,500 526
2022/03/29 2,486 2,503 2,463 2,463 1,198
2022/03/28 2,484 2,485 2,463 2,479 53
2022/03/25 2,504 2,507 2,461 2,461 150
2022/03/24 2,504 2,506 2,484 2,506 107
2022/03/23 2,543 2,543 2,514 2,527 625
2022/03/22 2,494 2,494 2,465 2,480 20
2022/03/18 2,460 2,460 2,412 2,412 561
2022/03/17 2,465 2,506 2,410 2,458 2,928
2022/03/16 2,244 2,271 2,234 2,246 427
2022/03/15 2,275 2,331 2,222 2,254 2,541
2022/03/11 2,375 2,375 2,326 2,375 613
2022/03/10 2,394 2,395 2,387 2,394 457
2022/03/09 2,394 2,394 2,304 2,314 871
2022/03/08 2,420 2,442 2,395 2,397 92
2022/03/07 2,472 2,472 2,422 2,436 2,307
2022/03/04 2,550 2,550 2,505 2,507 648
2022/03/03 2,573 2,573 2,568 2,570 532
2022/03/02 2,590 2,590 2,563 2,568 17
2022/03/01 2,642 2,642 2,592 2,592 19
2022/02/28 2,627 2,627 2,585 2,592 1,029
2022/02/25 2,593 2,626 2,593 2,610 24
2022/02/24 2,643 2,643 2,575 2,575 74
2022/02/22 2,651 2,652 2,615 2,616 67
2022/02/21 2,679 2,687 2,677 2,677 14
2022/02/18 2,691 2,711 2,691 2,711 26
2022/02/17 2,716 2,718 2,694 2,694 16
2022/02/16 2,705 2,705 2,705 2,705 1
2022/02/15 2,659 2,681 2,659 2,670 74
2022/02/14 2,700 2,700 2,659 2,659 25
2022/02/10 2,721 2,722 2,711 2,711 245
2022/02/09 2,692 2,701 2,692 2,701 5
2022/02/08 2,674 2,683 2,666 2,666 19
2022/02/07 2,711 2,711 2,673 2,694 1,112
2022/02/04 2,641 2,687 2,641 2,687 44
2022/02/03 2,665 2,671 2,653 2,668 42
2022/02/02 2,640 2,677 2,640 2,668 16
2022/02/01 2,693 2,695 2,655 2,670 217
2022/01/31 2,647 2,649 2,639 2,642 258
2022/01/28 2,701 2,701 2,658 2,660 636
2022/01/27 2,702 2,702 2,662 2,676 982
2022/01/26 2,711 2,714 2,682 2,682 46
2022/01/25 2,747 2,747 2,711 2,711 907
2022/01/24 2,789 2,789 2,744 2,750 18
2022/01/21 2,738 2,763 2,732 2,763 27
2022/01/20 2,701 2,776 2,701 2,776 1,284
2022/01/19 2,709 2,741 2,709 2,738 155
2022/01/18 2,739 2,739 2,735 2,735 17
2022/01/17 2,681 2,738 2,681 2,738 61
2022/01/14 2,732 2,732 2,682 2,693 1,325
2022/01/13 2,762 2,762 2,733 2,733 52
2022/01/12 2,773 2,773 2,754 2,773 3,018
2022/01/11 2,757 2,770 2,746 2,746 213
2022/01/07 2,748 2,758 2,748 2,757 22
2022/01/06 2,747 2,747 2,720 2,728 222
2022/01/05 2,805 2,805 2,758 2,758 36
2022/01/04 2,791 2,830 2,755 2,772 422

このページの先頭へ