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
3,021.1
円
(12:56)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,220.0 (24/12/05) | 2,069.5 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,220.0 (24/12/05) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,007.0 | 3,060.0 | 2,983.0 | 3,025.0 | +18.0 | +0.6 | 116,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,025.0 | 3,043.0 | 2,998.5 | 3,007.0 | -7.0 | -0.2 | 332,100 |
| 12/16 | 3,023.0 | 3,028.0 | 2,991.0 | 3,014.0 | -1.0 | +0.0 | 288,000 |
| 12/13 | 3,007.0 | 3,037.0 | 2,982.0 | 3,015.0 | -98.0 | -3.2 | 897,200 |
| 12/12 | 3,136.0 | 3,145.0 | 3,066.0 | 3,113.0 | -7.0 | -0.2 | 486,900 |
| 12/11 | 3,100.0 | 3,137.0 | 3,093.0 | 3,120.0 | +20.0 | +0.7 | 452,100 |
| 12/10 | 3,143.0 | 3,150.0 | 3,089.0 | 3,100.0 | -35.0 | -1.1 | 286,900 |
| 12/9 | 3,140.0 | 3,146.0 | 3,105.0 | 3,135.0 | +1.0 | +0.0 | 457,400 |
| 12/6 | 3,165.0 | 3,165.0 | 3,099.0 | 3,134.0 | -44.0 | -1.4 | 281,100 |
| 12/5 | 3,215.0 | 3,220.0 | 3,154.0 | 3,178.0 | -5.0 | -0.2 | 364,800 |
| 12/4 | 3,194.0 | 3,206.0 | 3,175.0 | 3,183.0 | -4.0 | -0.1 | 286,700 |
| 12/3 | 3,095.0 | 3,210.0 | 3,090.0 | 3,187.0 | +126.0 | +4.1 | 648,900 |
| 12/2 | 3,074.0 | 3,084.0 | 3,014.0 | 3,061.0 | +47.0 | +1.6 | 302,600 |
| 11/29 | 3,038.0 | 3,042.0 | 3,003.0 | 3,014.0 | -29.0 | -1.0 | 265,000 |
| 11/28 | 2,988.0 | 3,053.0 | 2,986.0 | 3,043.0 | +49.5 | +1.7 | 481,200 |
| 11/27 | 2,966.0 | 2,995.5 | 2,944.0 | 2,993.5 | +53.5 | +1.8 | 374,600 |
| 11/26 | 2,895.0 | 2,953.5 | 2,889.0 | 2,940.0 | +11.5 | +0.4 | 515,700 |
| 11/25 | 2,928.5 | 2,954.0 | 2,903.0 | 2,928.5 | +2.5 | +0.1 | 728,400 |
| 11/22 | 3,013.0 | 3,034.0 | 2,913.0 | 2,926.0 | -84.0 | -2.8 | 570,200 |
| 11/21 | 2,993.5 | 3,040.0 | 2,973.5 | 3,010.0 | +17.5 | +0.6 | 463,600 |
| 11/20 | 2,979.5 | 3,046.0 | 2,978.0 | 2,992.5 | -39.5 | -1.3 | 535,700 |
| 11/19 | 3,078.0 | 3,116.0 | 2,990.5 | 3,032.0 | -49.0 | -1.6 | 473,700 |
| 11/18 | 3,085.0 | 3,133.0 | 3,078.0 | 3,081.0 | -4.0 | -0.1 | 416,000 |
| 11/15 | 3,114.0 | 3,144.0 | 3,085.0 | 3,085.0 | -12.0 | -0.4 | 449,200 |
| 11/14 | 3,092.0 | 3,131.0 | 3,066.0 | 3,097.0 | -16.0 | -0.5 | 383,800 |
| 11/13 | 3,044.0 | 3,126.0 | 3,036.0 | 3,113.0 | +74.0 | +2.4 | 498,700 |
| 11/12 | 3,054.0 | 3,099.0 | 3,025.0 | 3,039.0 | -26.0 | -0.9 | 404,600 |
| 11/11 | 2,980.0 | 3,092.0 | 2,970.5 | 3,065.0 | +183.0 | +6.4 | 646,100 |
| 11/8 | 2,930.0 | 3,049.0 | 2,800.0 | 2,882.0 | -98.0 | -3.3 | 900,100 |
| 11/7 | 2,901.0 | 2,990.5 | 2,901.0 | 2,980.0 | +113.0 | +3.9 | 790,900 |
| 11/6 | 2,860.0 | 2,875.0 | 2,827.0 | 2,867.0 | +42.0 | +1.5 | 322,600 |
▶︎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
