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
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
2023/09/28 2,409 2,409 2,409 2,409 1
2023/09/27 2,402 2,422 2,400 2,422 636
2023/09/26 2,421 2,423 2,402 2,402 131
2023/09/25 2,407 2,420 2,407 2,420 11
2023/09/22 2,367 2,426 2,363 2,426 44
2023/09/21 2,397 2,397 2,387 2,387 202
2023/09/20 2,417 2,417 2,417 2,417 1
2023/09/19 2,400 2,406 2,400 2,400 17
2023/09/15 2,478 2,478 2,428 2,432 21
2023/09/14 2,400 2,431 2,400 2,431 25
2023/09/13 2,444 2,452 2,444 2,450 518
2023/09/12 2,427 2,427 2,427 2,427 1
2023/09/11 2,419 2,419 2,400 2,419 57
2023/09/08 2,389 2,419 2,389 2,419 18
2023/09/07 2,438 2,475 2,435 2,438 27
2023/09/06 2,448 2,494 2,448 2,463 23
2023/09/05 2,438 2,484 2,438 2,470 158
2023/09/04 2,505 2,548 2,468 2,488 274
2023/09/01 2,375 2,455 2,375 2,455 137
2023/08/31 2,447 2,448 2,424 2,424 103
2023/08/30 2,436 2,470 2,436 2,451 205
2023/08/29 2,404 2,471 2,404 2,467 384
2023/08/28 2,422 2,505 2,417 2,431 977
2023/08/25 2,400 2,400 2,358 2,384 81
2023/08/24 2,356 2,360 2,350 2,350 16
2023/08/23 2,359 2,360 2,359 2,360 31
2023/08/22 2,365 2,388 2,360 2,360 533
2023/08/21 2,389 2,390 2,367 2,367 7
2023/08/17 2,398 2,435 2,398 2,435 80
2023/08/16 2,448 2,448 2,429 2,440 3,027
2023/08/15 2,509 2,509 2,442 2,448 2,014
2023/08/14 2,481 2,481 2,459 2,459 6
2023/08/10 2,498 2,520 2,498 2,520 2
2023/08/09 2,538 2,538 2,538 2,538 1
2023/08/07 2,615 2,615 2,555 2,555 120
2023/08/04 2,603 2,615 2,599 2,615 505
2023/08/03 2,526 2,569 2,526 2,569 1,660
2023/08/02 2,561 2,597 2,561 2,566 33
2023/08/01 2,605 2,608 2,604 2,608 115
2023/07/31 2,512 2,628 2,512 2,606 1,832
2023/07/28 2,454 2,521 2,454 2,521 247
2023/07/27 2,490 2,496 2,490 2,493 438
2023/07/26 2,490 2,495 2,490 2,495 30
2023/07/25 2,484 2,484 2,484 2,484 1
2023/07/21 2,424 2,424 2,424 2,424 13
2023/07/20 2,439 2,440 2,424 2,440 211
2023/07/18 2,490 2,490 2,429 2,429 6
2023/07/14 2,457 2,457 2,457 2,457 300
2023/07/13 2,418 2,460 2,418 2,460 8
2023/07/12 2,418 2,418 2,418 2,418 10
2023/07/11 2,440 2,440 2,414 2,414 2
2023/07/10 2,440 2,440 2,440 2,440 500
2023/07/07 2,456 2,458 2,452 2,458 9
2023/07/06 2,488 2,500 2,470 2,470 286
2023/07/05 2,500 2,520 2,500 2,520 19
2023/07/04 2,525 2,536 2,503 2,533 64
2023/07/03 2,500 2,525 2,499 2,525 116
2023/06/30 2,477 2,480 2,465 2,472 44
2023/06/29 2,456 2,487 2,456 2,477 27
2023/06/28 2,456 2,456 2,456 2,456 1
2023/06/27 2,449 2,469 2,449 2,456 324
2023/06/23 2,440 2,440 2,429 2,429 5
2023/06/22 2,455 2,456 2,447 2,456 7
2023/06/21 2,471 2,480 2,455 2,455 120
2023/06/20 2,495 2,495 2,495 2,495 20
2023/06/19 2,577 2,578 2,502 2,502 85
2023/06/16 2,499 2,505 2,473 2,505 249
2023/06/15 2,408 2,480 2,408 2,480 17
2023/06/14 2,402 2,432 2,402 2,432 81
2023/06/13 2,400 2,400 2,380 2,384 29
2023/06/12 2,426 2,426 2,386 2,386 20
2023/06/08 2,437 2,437 2,348 2,376 54
2023/06/07 2,370 2,390 2,370 2,390 2
2023/06/06 2,380 2,381 2,369 2,378 47
2023/06/05 2,350 2,397 2,350 2,381 28
2023/06/02 2,393 2,393 2,342 2,342 21
2023/06/01 2,300 2,345 2,300 2,343 11
2023/05/31 2,355 2,355 2,301 2,304 100
2023/05/30 2,353 2,359 2,336 2,336 49
2023/05/29 2,362 2,370 2,361 2,361 30
2023/05/26 2,355 2,355 2,350 2,350 3
2023/05/25 2,359 2,368 2,346 2,346 10
2023/05/24 2,369 2,369 2,361 2,364 103
2023/05/23 2,406 2,445 2,399 2,399 25
2023/05/22 2,339 2,424 2,323 2,406 320
2023/05/19 2,370 2,389 2,370 2,389 2
2023/05/18 2,405 2,405 2,405 2,405 1
2023/05/16 2,414 2,420 2,405 2,405 11
2023/05/15 2,368 2,394 2,368 2,394 5
2023/05/12 2,376 2,376 2,350 2,350 147
2023/05/11 2,381 2,381 2,370 2,376 3
2023/05/10 2,408 2,408 2,382 2,382 37
2023/05/09 2,400 2,435 2,400 2,411 5
2023/05/08 2,450 2,450 2,450 2,450 1
2023/05/02 2,409 2,480 2,409 2,455 50
2023/05/01 2,458 2,458 2,458 2,458 11
2023/04/28 2,412 2,429 2,410 2,429 4
2023/04/27 2,399 2,399 2,378 2,378 98
2023/04/26 2,354 2,356 2,350 2,356 103
2023/04/25 2,412 2,412 2,376 2,381 10
2023/04/24 2,459 2,459 2,413 2,423 28
2023/04/21 2,486 2,488 2,430 2,430 5
2023/04/20 2,508 2,508 2,487 2,506 65
2023/04/19 2,496 2,498 2,496 2,498 351
2023/04/18 2,484 2,530 2,484 2,510 229
2023/04/17 2,496 2,496 2,496 2,496 2
2023/04/13 2,485 2,485 2,435 2,435 91
2023/04/11 2,520 2,523 2,509 2,509 14
2023/04/10 2,505 2,509 2,505 2,509 3
2023/04/07 2,453 2,492 2,453 2,487 28
2023/04/06 2,443 2,453 2,443 2,453 29
2023/04/05 2,477 2,477 2,477 2,477 3
2023/04/04 2,533 2,533 2,474 2,483 31
2023/04/03 2,529 2,529 2,476 2,483 19
2023/03/31 2,492 2,495 2,492 2,495 6
2023/03/29 2,413 2,444 2,413 2,444 40
2023/03/28 2,354 2,413 2,354 2,408 41
2023/03/27 2,413 2,413 2,403 2,403 3
2023/03/24 2,442 2,442 2,418 2,435 4
2023/03/23 2,395 2,427 2,395 2,427 4
2023/03/22 2,395 2,395 2,395 2,395 25
2023/03/20 2,434 2,434 2,337 2,337 27
2023/03/17 2,456 2,456 2,388 2,395 30
2023/03/16 2,427 2,427 2,384 2,384 3
2023/03/15 2,427 2,427 2,427 2,427 1
2023/03/14 2,403 2,408 2,390 2,408 390
2023/03/13 2,481 2,512 2,410 2,428 80
2023/03/10 2,461 2,461 2,415 2,431 217
2023/03/09 2,482 2,482 2,471 2,471 405
2023/03/08 2,476 2,476 2,470 2,470 29
2023/03/07 2,537 2,537 2,504 2,504 3
2023/03/06 2,555 2,557 2,537 2,537 11
2023/03/03 2,583 2,591 2,582 2,591 76
2023/03/02 2,476 2,584 2,476 2,584 1,048
2023/03/01 2,499 2,568 2,499 2,568 54
2023/02/28 2,511 2,511 2,494 2,496 10
2023/02/27 2,400 2,462 2,400 2,462 16
2023/02/24 2,531 2,531 2,470 2,477 43
2023/02/22 2,520 2,520 2,520 2,520 2
2023/02/21 2,569 2,569 2,569 2,569 2
2023/02/20 2,494 2,530 2,491 2,523 85
2023/02/17 2,550 2,552 2,550 2,552 3
2023/02/16 2,548 2,580 2,548 2,580 35
2023/02/15 2,574 2,574 2,522 2,522 36
2023/02/14 2,531 2,620 2,531 2,551 63
2023/02/13 2,549 2,549 2,520 2,520 30
2023/02/10 2,523 2,523 2,523 2,523 11
2023/02/09 2,526 2,526 2,526 2,526 4
2023/02/08 2,530 2,543 2,519 2,532 113
2023/02/07 2,538 2,563 2,538 2,550 23
2023/02/06 2,479 2,536 2,479 2,524 234
2023/02/03 2,530 2,540 2,529 2,529 28
2023/02/01 2,559 2,559 2,559 2,559 100
2023/01/31 2,588 2,588 2,553 2,553 164
2023/01/30 2,660 2,661 2,592 2,592 109
2023/01/27 2,637 2,661 2,629 2,650 556
2023/01/26 2,622 2,622 2,593 2,622 554
2023/01/25 2,625 2,625 2,612 2,622 9
2023/01/24 2,617 2,618 2,600 2,618 6
2023/01/23 2,624 2,624 2,565 2,612 239
2023/01/20 2,529 2,537 2,529 2,537 2
2023/01/19 2,440 2,522 2,440 2,522 16
2023/01/18 2,569 2,569 2,519 2,540 40
2023/01/17 2,544 2,544 2,520 2,520 23
2023/01/16 2,499 2,552 2,499 2,520 200
2023/01/13 2,499 2,520 2,499 2,499 72
2023/01/12 2,561 2,561 2,538 2,555 29
2023/01/11 2,532 2,569 2,532 2,569 21
2023/01/10 2,500 2,538 2,500 2,532 30
2023/01/06 2,450 2,546 2,424 2,502 686
2023/01/05 2,481 2,503 2,465 2,500 635
2023/01/04 2,460 2,460 2,385 2,385 23

このページの先頭へ