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
3,015.8
円
(15:24)
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 | 3,019.0 | +12.0 | +0.4 | 290,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,819.5 | 2,857.0 | 2,801.5 | 2,825.0 | -29.5 | -1.0 | 399,500 |
| 11/1 | 2,906.5 | 2,938.0 | 2,848.5 | 2,854.5 | -87.5 | -3.0 | 320,800 |
| 10/31 | 2,954.5 | 2,970.0 | 2,923.0 | 2,942.0 | +11.5 | +0.4 | 460,500 |
| 10/30 | 2,942.5 | 2,947.0 | 2,900.0 | 2,930.5 | +12.0 | +0.4 | 1,542,200 |
| 10/29 | 2,858.0 | 2,927.0 | 2,846.5 | 2,918.5 | +80.5 | +2.8 | 280,200 |
| 10/28 | 2,820.5 | 2,880.0 | 2,818.0 | 2,838.0 | -5.0 | -0.2 | 561,100 |
| 10/25 | 2,827.0 | 2,855.0 | 2,800.0 | 2,843.0 | +20.5 | +0.7 | 294,700 |
| 10/24 | 2,800.0 | 2,831.0 | 2,790.0 | 2,822.5 | -4.0 | -0.1 | 321,900 |
| 10/23 | 2,862.5 | 2,876.5 | 2,823.5 | 2,826.5 | -41.0 | -1.4 | 339,100 |
| 10/22 | 2,932.5 | 2,932.5 | 2,842.0 | 2,867.5 | -78.0 | -2.7 | 408,200 |
| 10/21 | 2,932.5 | 2,961.5 | 2,922.0 | 2,945.5 | +25.0 | +0.9 | 392,800 |
| 10/18 | 2,926.5 | 2,946.0 | 2,908.0 | 2,920.5 | -6.0 | -0.2 | 255,600 |
| 10/17 | 2,957.5 | 2,967.5 | 2,900.0 | 2,926.5 | -31.0 | -1.1 | 344,300 |
| 10/16 | 2,982.0 | 3,020.0 | 2,941.5 | 2,957.5 | -29.0 | -1.0 | 316,500 |
| 10/15 | 3,030.0 | 3,034.0 | 2,973.5 | 2,986.5 | +1.5 | +0.1 | 426,100 |
| 10/11 | 2,980.5 | 3,000.0 | 2,957.5 | 2,985.0 | -12.5 | -0.4 | 327,400 |
| 10/10 | 3,050.0 | 3,052.0 | 2,990.5 | 2,997.5 | -46.5 | -1.5 | 261,100 |
| 10/9 | 3,032.0 | 3,060.0 | 2,990.0 | 3,044.0 | +62.5 | +2.1 | 237,100 |
| 10/8 | 2,968.0 | 2,984.0 | 2,952.5 | 2,981.5 | +21.5 | +0.7 | 367,100 |
| 10/7 | 2,984.5 | 3,005.0 | 2,955.5 | 2,960.0 | -62.0 | -2.1 | 427,900 |
| 10/4 | 2,957.0 | 3,028.0 | 2,957.0 | 3,022.0 | +64.0 | +2.2 | 401,600 |
| 10/3 | 3,007.0 | 3,021.0 | 2,945.5 | 2,958.0 | -19.0 | -0.6 | 417,300 |
| 10/2 | 2,980.0 | 3,011.0 | 2,964.0 | 2,977.0 | -64.0 | -2.1 | 358,100 |
| 10/1 | 3,040.0 | 3,046.0 | 2,994.5 | 3,041.0 | +21.0 | +0.7 | 240,600 |
| 9/30 | 2,953.0 | 3,048.0 | 2,952.5 | 3,020.0 | -56.0 | -1.8 | 395,200 |
| 9/27 | 3,057.0 | 3,110.0 | 3,054.0 | 3,076.0 | -22.0 | -0.7 | 425,000 |
| 9/26 | 3,036.0 | 3,122.0 | 3,030.0 | 3,098.0 | +121.0 | +4.1 | 883,800 |
| 9/25 | 2,933.0 | 3,004.0 | 2,924.5 | 2,977.0 | +24.0 | +0.8 | 614,900 |
| 9/24 | 2,955.5 | 2,969.0 | 2,939.0 | 2,953.0 | -6.0 | -0.2 | 423,500 |
| 9/20 | 2,949.5 | 2,986.0 | 2,931.5 | 2,959.0 | +24.0 | +0.8 | 807,100 |
▶︎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
