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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,831 | 3,831 | 3,726 | 3,766 | 499 |
| 2026/06/04 | 3,848 | 3,848 | 3,760 | 3,825 | 9 |
| 2026/06/03 | 3,860 | 3,860 | 3,779 | 3,849 | 593 |
| 2026/06/02 | 3,800 | 3,838 | 3,721 | 3,820 | 1,303 |
| 2026/06/01 | 3,782 | 3,841 | 3,730 | 3,755 | 494 |
| 2026/05/29 | 3,751 | 3,820 | 3,723 | 3,782 | 1,422 |
| 2026/05/28 | 3,765 | 3,807 | 3,708 | 3,736 | 1,759 |
| 2026/05/27 | 3,780 | 3,815 | 3,736 | 3,765 | 1,709 |
| 2026/05/26 | 3,790 | 3,800 | 3,735 | 3,735 | 2,625 |
| 2026/05/25 | 3,730 | 3,798 | 3,730 | 3,790 | 712 |
| 2026/05/22 | 3,701 | 3,734 | 3,680 | 3,734 | 467 |
| 2026/05/21 | 3,720 | 3,779 | 3,703 | 3,704 | 986 |
| 2026/05/20 | 3,766 | 3,766 | 3,691 | 3,720 | 120 |
| 2026/05/19 | 3,751 | 3,751 | 3,690 | 3,728 | 259 |
| 2026/05/18 | 3,685 | 3,761 | 3,681 | 3,761 | 725 |
| 2026/05/15 | 3,746 | 3,809 | 3,689 | 3,689 | 5,856 |
| 2026/05/14 | 3,900 | 3,900 | 3,774 | 3,780 | 2,879 |
| 2026/05/13 | 3,782 | 3,830 | 3,781 | 3,830 | 1,785 |
| 2026/05/12 | 3,800 | 3,820 | 3,780 | 3,782 | 878 |
| 2026/05/11 | 3,714 | 3,800 | 3,714 | 3,800 | 5,001 |
| 2026/05/08 | 3,693 | 3,732 | 3,693 | 3,711 | 3,128 |
| 2026/05/07 | 3,701 | 3,725 | 3,612 | 3,720 | 9,695 |
| 2026/05/01 | 3,732 | 3,732 | 3,685 | 3,700 | 83 |
| 2026/04/30 | 3,685 | 3,728 | 3,673 | 3,715 | 2,423 |
| 2026/04/28 | 3,708 | 3,710 | 3,650 | 3,650 | 542 |
| 2026/04/27 | 3,636 | 3,700 | 3,636 | 3,662 | 881 |
| 2026/04/24 | 3,670 | 3,670 | 3,635 | 3,635 | 57 |
| 2026/04/23 | 3,705 | 3,719 | 3,669 | 3,677 | 988 |
| 2026/04/22 | 3,693 | 3,709 | 3,644 | 3,704 | 804 |
| 2026/04/21 | 3,687 | 3,702 | 3,661 | 3,688 | 1,491 |
| 2026/04/20 | 3,622 | 3,697 | 3,622 | 3,669 | 1,426 |
| 2026/04/17 | 3,621 | 3,655 | 3,621 | 3,655 | 1,213 |
| 2026/04/16 | 3,671 | 3,671 | 3,612 | 3,648 | 1,646 |
| 2026/04/15 | 3,640 | 3,696 | 3,583 | 3,601 | 1,283 |
| 2026/04/14 | 3,600 | 3,629 | 3,590 | 3,590 | 661 |
| 2026/04/13 | 3,598 | 3,598 | 3,584 | 3,584 | 404 |
| 2026/04/10 | 3,520 | 3,600 | 3,503 | 3,600 | 519 |
| 2026/04/09 | 3,517 | 3,543 | 3,493 | 3,514 | 34,919 |
| 2026/04/08 | 3,468 | 3,539 | 3,434 | 3,499 | 7,095 |
| 2026/04/07 | 3,400 | 3,450 | 3,400 | 3,417 | 1,163 |
| 2026/04/06 | 3,401 | 3,448 | 3,401 | 3,414 | 690 |
| 2026/04/03 | 3,479 | 3,479 | 3,422 | 3,424 | 742 |
| 2026/03/27 | 3,423 | 3,501 | 3,420 | 3,475 | 6,796 |
| 2026/03/26 | 3,549 | 3,549 | 3,441 | 3,441 | 17,288 |
| 2026/03/25 | 3,429 | 3,497 | 3,429 | 3,496 | 1,097 |
| 2026/03/24 | 3,429 | 3,435 | 3,376 | 3,415 | 3,535 |
| 2026/03/23 | 3,480 | 3,489 | 3,351 | 3,351 | 9,017 |
| 2026/03/19 | 3,590 | 3,598 | 3,540 | 3,541 | 3,168 |
| 2026/03/18 | 3,690 | 3,690 | 3,590 | 3,591 | 1,866 |
| 2026/03/17 | 3,622 | 3,690 | 3,621 | 3,629 | 8,537 |
| 2026/03/16 | 3,607 | 3,646 | 3,571 | 3,646 | 922 |
| 2026/03/13 | 3,639 | 3,656 | 3,592 | 3,624 | 6,558 |
| 2026/03/12 | 3,607 | 3,660 | 3,605 | 3,640 | 741 |
| 2026/03/11 | 3,598 | 3,650 | 3,598 | 3,625 | 36,294 |
| 2026/03/10 | 3,500 | 3,589 | 3,482 | 3,589 | 5,279 |
| 2026/03/09 | 3,422 | 3,485 | 3,389 | 3,485 | 13,145 |
| 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 |