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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/11 | 2,922 | 2,989 | 2,922 | 2,965 | 9,922 |
| 2024/11/08 | 3,070 | 3,080 | 2,984 | 3,005 | 7,497 |
| 2024/11/07 | 2,904 | 3,000 | 2,904 | 3,000 | 2,022 |
| 2024/11/06 | 2,978 | 2,990 | 2,900 | 2,930 | 8,715 |
| 2024/11/05 | 2,918 | 2,964 | 2,881 | 2,938 | 7,148 |
| 2024/11/01 | 2,855 | 2,891 | 2,855 | 2,855 | 1,400 |
| 2024/10/31 | 2,876 | 2,917 | 2,855 | 2,855 | 1,621 |
| 2024/10/30 | 2,970 | 2,975 | 2,855 | 2,855 | 5,095 |
| 2024/10/29 | 2,996 | 2,996 | 2,920 | 2,920 | 1,970 |
| 2024/10/28 | 2,993 | 2,994 | 2,925 | 2,946 | 652 |
| 2024/10/25 | 2,880 | 2,934 | 2,872 | 2,920 | 4,134 |
| 2024/10/24 | 2,908 | 2,946 | 2,896 | 2,901 | 1,566 |
| 2024/10/23 | 2,889 | 2,972 | 2,880 | 2,941 | 3,478 |
| 2024/10/22 | 2,858 | 3,000 | 2,842 | 2,872 | 4,334 |
| 2024/10/21 | 2,920 | 2,970 | 2,836 | 2,860 | 19,514 |
| 2024/10/18 | 2,750 | 2,850 | 2,601 | 2,800 | 3,009 |
| 2024/10/17 | 2,799 | 2,835 | 2,779 | 2,786 | 3,619 |
| 2024/10/16 | 2,860 | 2,865 | 2,750 | 2,777 | 19,282 |
| 2024/10/15 | 3,310 | 3,310 | 3,310 | 3,310 | 631 |
| 2024/10/11 | 4,010 | 4,010 | 4,010 | 4,010 | 254 |
| 2024/10/10 | 5,010 | 5,010 | 5,010 | 5,010 | 1,944 |
| 2024/10/09 | 6,010 | 6,485 | 6,010 | 6,010 | 13,207 |
| 2024/10/08 | 22,510 | 22,510 | 7,510 | 7,510 | 17,461 |
| 2024/10/07 | 6,520 | 10,510 | 5,510 | 10,510 | 54,661 |
| 2024/10/04 | 4,060 | 6,510 | 3,325 | 6,510 | 42,095 |
| 2024/10/03 | 3,140 | 3,710 | 3,095 | 3,710 | 16,231 |
| 2024/10/02 | 2,791 | 3,295 | 2,791 | 3,010 | 14,694 |
| 2024/10/01 | 2,833 | 2,833 | 2,741 | 2,791 | 1,609 |
| 2024/09/30 | 2,727 | 2,837 | 2,700 | 2,834 | 2,652 |
| 2024/09/27 | 2,649 | 2,750 | 2,643 | 2,668 | 1,155 |
| 2024/09/26 | 2,494 | 2,516 | 2,451 | 2,516 | 522 |
| 2024/09/25 | 2,500 | 2,500 | 2,443 | 2,444 | 176 |
| 2024/09/24 | 2,253 | 2,392 | 2,253 | 2,392 | 71 |
| 2024/09/20 | 2,281 | 2,281 | 2,182 | 2,252 | 4 |
| 2024/09/19 | 2,208 | 2,282 | 2,208 | 2,282 | 54 |
| 2024/09/18 | 2,210 | 2,210 | 2,208 | 2,208 | 8 |
| 2024/09/17 | 2,197 | 2,209 | 2,197 | 2,209 | 23 |
| 2024/09/13 | 2,203 | 2,203 | 2,180 | 2,198 | 34 |
| 2024/09/12 | 2,204 | 2,204 | 2,204 | 2,204 | 2 |
| 2024/09/11 | 2,213 | 2,213 | 2,198 | 2,203 | 27 |
| 2024/09/10 | 2,250 | 2,250 | 2,212 | 2,212 | 2,085 |
| 2024/09/09 | 2,300 | 2,300 | 2,211 | 2,211 | 61 |
| 2024/09/06 | 2,278 | 2,278 | 2,278 | 2,278 | 2 |
| 2024/09/05 | 2,283 | 2,283 | 2,279 | 2,279 | 3 |
| 2024/09/04 | 2,320 | 2,320 | 2,292 | 2,292 | 4 |
| 2024/09/03 | 2,316 | 2,322 | 2,316 | 2,322 | 3 |
| 2024/09/02 | 2,313 | 2,315 | 2,313 | 2,315 | 2 |
| 2024/08/30 | 2,227 | 2,314 | 2,227 | 2,314 | 20 |
| 2024/08/29 | 2,256 | 2,277 | 2,256 | 2,277 | 8 |
| 2024/08/28 | 2,272 | 2,272 | 2,257 | 2,257 | 3 |
| 2024/08/27 | 2,281 | 2,281 | 2,273 | 2,273 | 119 |
| 2024/08/26 | 2,282 | 2,282 | 2,282 | 2,282 | 2 |
| 2024/08/23 | 2,279 | 2,283 | 2,264 | 2,283 | 8 |
| 2024/08/22 | 2,272 | 2,288 | 2,272 | 2,280 | 505 |
| 2024/08/21 | 2,287 | 2,287 | 2,273 | 2,273 | 10 |
| 2024/08/20 | 2,286 | 2,288 | 2,286 | 2,288 | 2 |
| 2024/08/19 | 2,314 | 2,314 | 2,287 | 2,287 | 6 |
| 2024/08/16 | 2,299 | 2,315 | 2,299 | 2,315 | 7 |
| 2024/08/15 | 2,237 | 2,300 | 2,237 | 2,300 | 19 |
| 2024/08/14 | 2,300 | 2,300 | 2,287 | 2,287 | 4 |
| 2024/08/13 | 2,301 | 2,301 | 2,301 | 2,301 | 6 |
| 2024/08/08 | 2,233 | 2,240 | 2,233 | 2,240 | 6 |
| 2024/08/07 | 2,234 | 2,234 | 2,232 | 2,232 | 7 |
| 2024/08/06 | 2,304 | 2,304 | 2,233 | 2,233 | 212 |
| 2024/08/05 | 2,371 | 2,371 | 2,213 | 2,213 | 95 |
| 2024/08/02 | 2,316 | 2,348 | 2,310 | 2,321 | 99 |
| 2024/08/01 | 2,400 | 2,400 | 2,347 | 2,347 | 7,984 |
| 2024/07/31 | 2,366 | 2,366 | 2,351 | 2,351 | 6 |
| 2024/07/30 | 2,351 | 2,367 | 2,351 | 2,367 | 108 |
| 2024/07/29 | 2,397 | 2,397 | 2,377 | 2,377 | 75 |
| 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 |