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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 2,314.5 | 2,402.0 | 2,291.5 | 2,355.5 | +203.0 | +9.4 | 736,400 |
| 8/5 | 2,225.0 | 2,307.0 | 2,126.0 | 2,152.5 | -200.0 | -8.5 | 1,079,600 |
| 8/2 | 2,447.0 | 2,474.0 | 2,350.0 | 2,352.5 | -121.5 | -4.9 | 775,600 |
| 8/1 | 2,506.0 | 2,513.0 | 2,451.5 | 2,474.0 | -64.0 | -2.5 | 480,000 |
| 7/31 | 2,492.5 | 2,547.5 | 2,450.5 | 2,538.0 | +11.5 | +0.5 | 556,500 |
| 7/30 | 2,540.0 | 2,545.0 | 2,519.0 | 2,526.5 | -11.0 | -0.4 | 323,300 |
| 7/29 | 2,517.0 | 2,544.0 | 2,505.5 | 2,537.5 | +50.0 | +2.0 | 339,100 |
| 7/26 | 2,521.0 | 2,534.5 | 2,481.5 | 2,487.5 | -33.0 | -1.3 | 321,900 |
| 7/25 | 2,541.0 | 2,552.0 | 2,515.0 | 2,520.5 | -16.0 | -0.6 | 425,200 |
| 7/24 | 2,552.5 | 2,552.5 | 2,527.0 | 2,536.5 | -21.0 | -0.8 | 409,800 |
| 7/23 | 2,570.0 | 2,588.5 | 2,551.5 | 2,557.5 | -29.0 | -1.1 | 421,000 |
| 7/22 | 2,619.0 | 2,619.5 | 2,577.5 | 2,586.5 | -33.0 | -1.3 | 353,800 |
| 7/19 | 2,637.5 | 2,666.0 | 2,619.0 | 2,619.5 | -4.0 | -0.2 | 374,500 |
| 7/18 | 2,603.5 | 2,645.0 | 2,598.0 | 2,623.5 | +8.5 | +0.3 | 474,500 |
| 7/17 | 2,623.5 | 2,648.0 | 2,588.5 | 2,615.0 | -0.5 | +0.0 | 466,000 |
| 7/16 | 2,612.5 | 2,653.5 | 2,599.5 | 2,615.5 | +5.0 | +0.2 | 539,000 |
| 7/12 | 2,545.0 | 2,629.0 | 2,540.0 | 2,610.5 | +50.5 | +2.0 | 533,900 |
| 7/11 | 2,563.0 | 2,583.5 | 2,547.0 | 2,560.0 | +5.5 | +0.2 | 381,600 |
| 7/10 | 2,538.0 | 2,563.0 | 2,532.5 | 2,554.5 | +13.5 | +0.5 | 409,800 |
| 7/9 | 2,488.0 | 2,546.5 | 2,451.0 | 2,541.0 | +5.0 | +0.2 | 504,400 |
| 7/8 | 2,535.0 | 2,557.0 | 2,516.0 | 2,536.0 | -8.0 | -0.3 | 478,400 |
| 7/5 | 2,551.0 | 2,572.0 | 2,531.0 | 2,544.0 | +1.5 | +0.1 | 640,300 |
| 7/4 | 2,497.5 | 2,565.0 | 2,462.5 | 2,542.5 | +35.0 | +1.4 | 1,154,700 |
| 7/3 | 2,447.0 | 2,527.5 | 2,441.0 | 2,507.5 | +120.0 | +5.0 | 1,359,700 |
| 7/2 | 2,389.0 | 2,409.5 | 2,371.5 | 2,387.5 | +22.5 | +1.0 | 674,500 |
| 7/1 | 2,358.0 | 2,390.0 | 2,335.5 | 2,365.0 | -4.5 | -0.2 | 527,000 |
| 6/28 | 2,370.0 | 2,386.0 | 2,346.0 | 2,369.5 | +13.0 | +0.6 | 528,500 |
| 6/27 | 2,351.0 | 2,367.0 | 2,338.0 | 2,356.5 | -3.0 | -0.1 | 504,300 |
| 6/26 | 2,319.0 | 2,379.0 | 2,308.0 | 2,359.5 | +28.0 | +1.2 | 794,900 |
| 6/25 | 2,319.5 | 2,357.5 | 2,306.5 | 2,331.5 | +27.0 | +1.2 | 951,000 |
▶︎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
