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
3,012.7
円
(23:51)
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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 2,247.0 | 2,308.0 | 2,231.0 | 2,304.5 | +77.5 | +3.5 | 924,800 |
| 6/21 | 2,215.0 | 2,247.0 | 2,211.0 | 2,227.0 | +27.0 | +1.2 | 750,200 |
| 6/20 | 2,138.0 | 2,202.0 | 2,133.5 | 2,200.0 | +57.0 | +2.7 | 527,600 |
| 6/19 | 2,151.0 | 2,165.0 | 2,132.5 | 2,143.0 | -6.0 | -0.3 | 359,400 |
| 6/18 | 2,182.0 | 2,192.5 | 2,139.5 | 2,149.0 | -25.5 | -1.2 | 438,700 |
| 6/17 | 2,200.0 | 2,201.5 | 2,146.5 | 2,174.5 | -37.0 | -1.7 | 379,800 |
| 6/14 | 2,174.5 | 2,227.0 | 2,172.5 | 2,211.5 | +37.0 | +1.7 | 481,000 |
| 6/13 | 2,166.5 | 2,197.5 | 2,158.0 | 2,174.5 | -2.0 | -0.1 | 381,600 |
| 6/12 | 2,201.0 | 2,216.0 | 2,172.0 | 2,176.5 | -30.5 | -1.4 | 318,200 |
| 6/11 | 2,200.0 | 2,213.0 | 2,191.5 | 2,207.0 | +1.5 | +0.1 | 400,200 |
| 6/10 | 2,188.0 | 2,205.5 | 2,156.0 | 2,205.5 | +17.0 | +0.8 | 607,400 |
| 6/7 | 2,200.0 | 2,209.5 | 2,167.0 | 2,188.5 | -25.0 | -1.1 | 594,700 |
| 6/6 | 2,255.0 | 2,255.5 | 2,205.0 | 2,213.5 | -41.5 | -1.8 | 868,100 |
| 6/5 | 2,283.5 | 2,290.0 | 2,246.5 | 2,255.0 | -9.0 | -0.4 | 506,000 |
| 6/4 | 2,243.0 | 2,267.0 | 2,231.0 | 2,264.0 | +2.5 | +0.1 | 609,700 |
| 6/3 | 2,224.5 | 2,277.0 | 2,221.5 | 2,261.5 | +47.0 | +2.1 | 592,800 |
| 5/31 | 2,195.5 | 2,222.0 | 2,156.5 | 2,214.5 | +54.0 | +2.5 | 912,100 |
| 5/30 | 2,091.5 | 2,162.0 | 2,069.5 | 2,160.5 | -25.5 | -1.2 | 1,100,200 |
| 5/29 | 2,239.5 | 2,241.5 | 2,180.0 | 2,186.0 | -68.5 | -3.0 | 970,500 |
| 5/28 | 2,234.0 | 2,259.0 | 2,196.0 | 2,254.5 | -41.5 | -1.8 | 974,000 |
| 5/27 | 2,301.0 | 2,302.0 | 2,267.5 | 2,296.0 | -15.5 | -0.7 | 509,900 |
| 5/24 | 2,291.5 | 2,345.5 | 2,280.5 | 2,311.5 | -1.5 | -0.1 | 609,200 |
| 5/23 | 2,292.0 | 2,313.0 | 2,254.0 | 2,313.0 | +16.5 | +0.7 | 649,100 |
| 5/22 | 2,343.0 | 2,365.5 | 2,283.5 | 2,296.5 | -82.5 | -3.5 | 817,500 |
| 5/21 | 2,463.0 | 2,468.0 | 2,366.5 | 2,379.0 | -79.0 | -3.2 | 567,100 |
| 5/20 | 2,459.0 | 2,481.5 | 2,428.0 | 2,458.0 | +1.0 | +0.0 | 385,300 |
| 5/17 | 2,472.0 | 2,499.5 | 2,421.5 | 2,457.0 | -38.0 | -1.5 | 805,000 |
| 5/16 | 2,373.5 | 2,499.0 | 2,363.5 | 2,495.0 | +162.0 | +6.9 | 1,713,900 |
| 5/15 | 2,340.0 | 2,375.0 | 2,314.5 | 2,333.0 | +73.0 | +3.2 | 1,546,100 |
| 5/14 | 2,251.0 | 2,278.5 | 2,227.0 | 2,260.0 | -19.0 | -0.8 | 1,295,200 |
▶︎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
