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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 2,959.5 | 3,007.0 | 2,931.0 | 2,935.0 | -59.5 | -2.0 | 525,500 |
| 9/18 | 3,013.0 | 3,048.0 | 2,972.0 | 2,994.5 | -23.5 | -0.8 | 356,600 |
| 9/17 | 2,994.0 | 3,019.0 | 2,947.5 | 3,018.0 | +74.0 | +2.5 | 460,700 |
| 9/13 | 2,968.0 | 2,990.5 | 2,929.5 | 2,944.0 | -47.0 | -1.6 | 499,900 |
| 9/12 | 3,000.0 | 3,036.0 | 2,969.5 | 2,991.0 | +31.5 | +1.1 | 371,600 |
| 9/11 | 2,998.0 | 3,039.0 | 2,942.5 | 2,959.5 | +27.5 | +0.9 | 649,700 |
| 9/10 | 2,870.0 | 2,955.0 | 2,858.0 | 2,932.0 | +48.5 | +1.7 | 508,200 |
| 9/9 | 2,830.5 | 2,904.5 | 2,830.5 | 2,883.5 | -17.5 | -0.6 | 487,900 |
| 9/6 | 2,897.5 | 2,916.0 | 2,875.0 | 2,901.0 | +3.0 | +0.1 | 371,100 |
| 9/5 | 2,876.0 | 2,931.0 | 2,856.5 | 2,898.0 | -3.0 | -0.1 | 359,600 |
| 9/4 | 2,942.0 | 2,989.0 | 2,875.5 | 2,901.0 | -111.0 | -3.7 | 496,700 |
| 9/3 | 2,942.0 | 3,014.0 | 2,942.0 | 3,012.0 | +64.0 | +2.2 | 332,100 |
| 9/2 | 2,970.5 | 2,980.0 | 2,908.0 | 2,948.0 | -17.0 | -0.6 | 412,000 |
| 8/30 | 2,947.5 | 2,973.5 | 2,940.5 | 2,965.0 | -1.5 | -0.1 | 430,400 |
| 8/29 | 2,955.5 | 3,001.0 | 2,934.5 | 2,966.5 | +10.5 | +0.4 | 535,200 |
| 8/28 | 2,954.5 | 2,980.5 | 2,940.0 | 2,956.0 | +45.0 | +1.6 | 707,500 |
| 8/27 | 2,892.5 | 2,925.0 | 2,881.0 | 2,911.0 | +42.5 | +1.5 | 542,300 |
| 8/26 | 2,802.0 | 2,879.5 | 2,795.5 | 2,868.5 | +52.5 | +1.9 | 561,000 |
| 8/23 | 2,839.0 | 2,863.5 | 2,779.0 | 2,816.0 | -8.0 | -0.3 | 484,700 |
| 8/22 | 2,750.0 | 2,837.5 | 2,740.0 | 2,824.0 | +102.5 | +3.8 | 850,200 |
| 8/21 | 2,693.5 | 2,742.0 | 2,660.0 | 2,721.5 | -2.5 | -0.1 | 438,300 |
| 8/20 | 2,720.0 | 2,743.0 | 2,701.0 | 2,724.0 | +69.0 | +2.6 | 388,800 |
| 8/19 | 2,668.5 | 2,701.0 | 2,640.0 | 2,655.0 | -33.5 | -1.3 | 414,000 |
| 8/16 | 2,617.0 | 2,688.5 | 2,581.5 | 2,688.5 | +109.0 | +4.2 | 582,700 |
| 8/15 | 2,573.5 | 2,596.5 | 2,560.0 | 2,579.5 | -44.0 | -1.7 | 675,300 |
| 8/14 | 2,647.5 | 2,689.0 | 2,586.5 | 2,623.5 | +15.5 | +0.6 | 586,900 |
| 8/13 | 2,648.0 | 2,662.0 | 2,562.0 | 2,608.0 | +58.0 | +2.3 | 555,200 |
| 8/9 | 2,522.0 | 2,585.5 | 2,505.0 | 2,550.0 | +41.5 | +1.7 | 737,900 |
| 8/8 | 2,695.0 | 2,773.0 | 2,499.5 | 2,508.5 | -188.0 | -7.0 | 1,316,600 |
| 8/7 | 2,356.0 | 2,855.0 | 2,329.0 | 2,696.5 | +341.0 | +14.5 | 2,456,600 |
▶︎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
