3774東証P貸借
業種 情報・通信業
インターネットイニシアティブ 株価時系列データ
PTS
2,227
円
(21:32)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,126.0 (24/01/23) | 2,069.5 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
3,126.0 (24/01/23) | 2,069.5 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 2,195.5 | 2,222.0 | 2,156.5 | 2,214.5 | +54.0 | +2.5 | 912,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 2,091.5 | 2,162.0 | 2,069.5 | 2,160.5 | -25.5 | -1.2 | 1,100,200 |
5/29 | 2,239.5 | 2,241.5 | 2,180.0 | 2,186.0 | -68.5 | -3.0 | 970,500 |
5/28 | 2,234.0 | 2,259.0 | 2,196.0 | 2,254.5 | -41.5 | -1.8 | 974,000 |
5/27 | 2,301.0 | 2,302.0 | 2,267.5 | 2,296.0 | -15.5 | -0.7 | 509,900 |
5/24 | 2,291.5 | 2,345.5 | 2,280.5 | 2,311.5 | -1.5 | -0.1 | 609,200 |
5/23 | 2,292.0 | 2,313.0 | 2,254.0 | 2,313.0 | +16.5 | +0.7 | 649,100 |
5/22 | 2,343.0 | 2,365.5 | 2,283.5 | 2,296.5 | -82.5 | -3.5 | 817,500 |
5/21 | 2,463.0 | 2,468.0 | 2,366.5 | 2,379.0 | -79.0 | -3.2 | 567,100 |
5/20 | 2,459.0 | 2,481.5 | 2,428.0 | 2,458.0 | +1.0 | +0.0 | 385,300 |
5/17 | 2,472.0 | 2,499.5 | 2,421.5 | 2,457.0 | -38.0 | -1.5 | 805,000 |
5/16 | 2,373.5 | 2,499.0 | 2,363.5 | 2,495.0 | +162.0 | +6.9 | 1,713,900 |
5/15 | 2,340.0 | 2,375.0 | 2,314.5 | 2,333.0 | +73.0 | +3.2 | 1,546,100 |
5/14 | 2,251.0 | 2,278.5 | 2,227.0 | 2,260.0 | -19.0 | -0.8 | 1,295,200 |
5/13 | 2,421.5 | 2,426.0 | 2,242.5 | 2,279.0 | -152.5 | -6.3 | 2,268,800 |
5/10 | 2,782.0 | 2,865.0 | 2,367.0 | 2,431.5 | -347.0 | -12.5 | 2,426,100 |
5/9 | 2,747.0 | 2,821.0 | 2,722.0 | 2,778.5 | +61.0 | +2.2 | 575,200 |
5/8 | 2,720.0 | 2,754.5 | 2,705.0 | 2,717.5 | -22.5 | -0.8 | 306,100 |
5/7 | 2,690.0 | 2,747.0 | 2,690.0 | 2,740.0 | +45.5 | +1.7 | 332,700 |
5/2 | 2,684.0 | 2,700.5 | 2,671.5 | 2,694.5 | +10.5 | +0.4 | 208,300 |
5/1 | 2,675.5 | 2,706.0 | 2,671.0 | 2,684.0 | +2.0 | +0.1 | 185,400 |
4/30 | 2,698.5 | 2,708.0 | 2,664.0 | 2,682.0 | -9.0 | -0.3 | 318,000 |
4/26 | 2,639.0 | 2,698.5 | 2,628.0 | 2,691.0 | +21.0 | +0.8 | 298,400 |
4/25 | 2,729.5 | 2,732.5 | 2,659.0 | 2,670.0 | -83.5 | -3.0 | 365,700 |
4/24 | 2,744.5 | 2,799.5 | 2,732.5 | 2,753.5 | +9.0 | +0.3 | 579,800 |
4/23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | -24.5 | -0.9 | 199,700 |
4/22 | 2,750.0 | 2,771.0 | 2,738.5 | 2,769.0 | +46.0 | +1.7 | 320,900 |
4/19 | 2,745.0 | 2,773.5 | 2,703.0 | 2,723.0 | -25.5 | -0.9 | 434,800 |
4/18 | 2,710.0 | 2,780.5 | 2,699.5 | 2,748.5 | +52.5 | +2.0 | 483,100 |
4/17 | 2,747.0 | 2,747.0 | 2,695.0 | 2,696.0 | -23.0 | -0.9 | 308,900 |
4/16 | 2,711.0 | 2,730.5 | 2,693.0 | 2,719.0 | -17.0 | -0.6 | 345,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて