！決算発表予定日 2024/05/10
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
ー
円
(ー)
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) | 2,309.5 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,126.0 (24/01/23) | 2,693.0 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | -24.5 | -0.9 | 199,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 2,776.5 | 2,788.5 | 2,723.0 | 2,736.0 | -76.0 | -2.7 | 317,500 |
| 4/12 | 2,749.0 | 2,819.0 | 2,740.5 | 2,812.0 | +92.0 | +3.4 | 437,800 |
| 4/11 | 2,722.0 | 2,737.0 | 2,712.0 | 2,720.0 | -25.0 | -0.9 | 286,800 |
| 4/10 | 2,759.0 | 2,762.5 | 2,735.5 | 2,745.0 | +5.0 | +0.2 | 263,400 |
| 4/9 | 2,724.5 | 2,749.0 | 2,722.5 | 2,740.0 | +20.0 | +0.7 | 217,600 |
| 4/8 | 2,718.0 | 2,723.5 | 2,695.5 | 2,720.0 | -7.0 | -0.3 | 349,300 |
| 4/5 | 2,740.0 | 2,755.5 | 2,711.5 | 2,727.0 | -27.5 | -1.0 | 310,900 |
| 4/4 | 2,747.0 | 2,780.0 | 2,714.0 | 2,754.5 | +37.5 | +1.4 | 488,400 |
| 4/3 | 2,746.5 | 2,750.0 | 2,712.5 | 2,717.0 | -27.5 | -1.0 | 370,800 |
| 4/2 | 2,802.0 | 2,802.0 | 2,723.5 | 2,744.5 | -75.0 | -2.7 | 550,500 |
| 4/1 | 2,840.0 | 2,850.0 | 2,810.0 | 2,819.5 | -16.5 | -0.6 | 309,700 |
| 3/29 | 2,824.0 | 2,859.0 | 2,818.0 | 2,836.0 | +17.5 | +0.6 | 367,800 |
| 3/28 | 2,830.5 | 2,840.0 | 2,805.5 | 2,818.5 | -27.0 | -1.0 | 220,100 |
| 3/27 | 2,865.5 | 2,877.0 | 2,827.5 | 2,845.5 | +0.5 | +0.0 | 512,200 |
| 3/26 | 2,820.0 | 2,859.5 | 2,808.0 | 2,845.0 | +13.5 | +0.5 | 414,100 |
| 3/25 | 2,899.5 | 2,904.0 | 2,807.0 | 2,831.5 | -40.5 | -1.4 | 537,900 |
| 3/22 | 2,933.5 | 2,956.0 | 2,864.0 | 2,872.0 | -61.5 | -2.1 | 491,000 |
| 3/21 | 2,969.0 | 2,986.0 | 2,916.0 | 2,933.5 | -14.5 | -0.5 | 612,200 |
| 3/19 | 2,950.0 | 2,969.0 | 2,920.5 | 2,948.0 | +0.5 | +0.0 | 441,800 |
| 3/18 | 2,900.0 | 2,971.0 | 2,881.0 | 2,947.5 | +71.5 | +2.5 | 472,500 |
| 3/15 | 2,870.5 | 2,895.0 | 2,853.5 | 2,876.0 | +14.5 | +0.5 | 324,000 |
| 3/14 | 2,888.0 | 2,897.5 | 2,848.0 | 2,861.5 | -19.0 | -0.7 | 240,400 |
| 3/13 | 2,906.0 | 2,928.5 | 2,848.5 | 2,880.5 | -17.5 | -0.6 | 471,800 |
| 3/12 | 2,893.5 | 2,919.5 | 2,847.5 | 2,898.0 | -23.5 | -0.8 | 469,700 |
| 3/11 | 2,878.0 | 2,923.5 | 2,872.5 | 2,921.5 | +24.0 | +0.8 | 407,200 |
▶︎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