！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) | 2,628.0 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,684.0 | 2,700.5 | 2,671.5 | 2,694.5 | +10.5 | +0.4 | 208,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 2,895.0 | 2,944.0 | 2,880.0 | 2,897.5 | -27.5 | -0.9 | 466,800 |
| 3/7 | 2,855.0 | 2,967.0 | 2,840.0 | 2,925.0 | +113.5 | +4.0 | 592,800 |
| 3/6 | 2,735.0 | 2,823.5 | 2,735.0 | 2,811.5 | +66.5 | +2.4 | 511,800 |
| 3/5 | 2,767.5 | 2,777.5 | 2,736.5 | 2,745.0 | -30.5 | -1.1 | 546,700 |
| 3/4 | 2,750.0 | 2,800.0 | 2,746.0 | 2,775.5 | -12.0 | -0.4 | 393,700 |
| 3/1 | 2,789.5 | 2,814.5 | 2,768.5 | 2,787.5 | +10.0 | +0.4 | 435,100 |
| 2/29 | 2,770.0 | 2,791.5 | 2,744.0 | 2,777.5 | -15.5 | -0.6 | 871,000 |
| 2/28 | 2,795.0 | 2,834.0 | 2,740.0 | 2,793.0 | -17.5 | -0.6 | 462,600 |
| 2/27 | 2,808.5 | 2,825.5 | 2,780.5 | 2,810.5 | +2.5 | +0.1 | 543,300 |
| 2/26 | 2,864.0 | 2,871.5 | 2,798.0 | 2,808.0 | -56.0 | -2.0 | 445,300 |
| 2/22 | 2,883.5 | 2,902.5 | 2,851.0 | 2,864.0 | -11.0 | -0.4 | 355,400 |
| 2/21 | 2,905.0 | 2,911.0 | 2,833.0 | 2,875.0 | -50.0 | -1.7 | 569,800 |
| 2/20 | 2,872.0 | 2,935.0 | 2,872.0 | 2,925.0 | +74.0 | +2.6 | 415,700 |
| 2/19 | 2,801.0 | 2,862.0 | 2,799.0 | 2,851.0 | +32.0 | +1.1 | 401,400 |
| 2/16 | 2,825.0 | 2,844.5 | 2,801.0 | 2,819.0 | +18.5 | +0.7 | 385,700 |
| 2/15 | 2,770.0 | 2,802.5 | 2,740.0 | 2,800.5 | +33.5 | +1.2 | 706,200 |
| 2/14 | 2,730.0 | 2,776.0 | 2,718.0 | 2,767.0 | +16.0 | +0.6 | 468,300 |
| 2/13 | 2,815.0 | 2,839.5 | 2,733.0 | 2,751.0 | -95.0 | -3.3 | 928,000 |
| 2/9 | 2,814.0 | 2,869.0 | 2,801.5 | 2,846.0 | -1.5 | -0.1 | 391,900 |
| 2/8 | 2,834.0 | 2,863.5 | 2,760.0 | 2,847.5 | +20.0 | +0.7 | 1,007,700 |
| 2/7 | 2,850.0 | 2,899.5 | 2,732.0 | 2,827.5 | -48.0 | -1.7 | 1,525,600 |
| 2/6 | 2,891.5 | 2,903.5 | 2,863.5 | 2,875.5 | -50.0 | -1.7 | 421,300 |
| 2/5 | 2,943.0 | 2,957.5 | 2,904.5 | 2,925.5 | -9.0 | -0.3 | 381,000 |
| 2/2 | 2,930.0 | 2,958.5 | 2,898.0 | 2,934.5 | +28.5 | +1.0 | 344,300 |
▶︎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