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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,421.5 | 2,426.0 | 2,242.5 | 2,279.0 | -152.5 | -6.3 | 2,268,800 |
| 5/10 | 2,782.0 | 2,865.0 | 2,367.0 | 2,431.5 | -347.0 | -12.5 | 2,426,100 |
| 5/9 | 2,747.0 | 2,821.0 | 2,722.0 | 2,778.5 | +61.0 | +2.2 | 575,200 |
| 5/8 | 2,720.0 | 2,754.5 | 2,705.0 | 2,717.5 | -22.5 | -0.8 | 306,100 |
| 5/7 | 2,690.0 | 2,747.0 | 2,690.0 | 2,740.0 | +45.5 | +1.7 | 332,700 |
| 5/2 | 2,684.0 | 2,700.5 | 2,671.5 | 2,694.5 | +10.5 | +0.4 | 208,300 |
| 5/1 | 2,675.5 | 2,706.0 | 2,671.0 | 2,684.0 | +2.0 | +0.1 | 185,400 |
| 4/30 | 2,698.5 | 2,708.0 | 2,664.0 | 2,682.0 | -9.0 | -0.3 | 318,000 |
| 4/26 | 2,639.0 | 2,698.5 | 2,628.0 | 2,691.0 | +21.0 | +0.8 | 298,400 |
| 4/25 | 2,729.5 | 2,732.5 | 2,659.0 | 2,670.0 | -83.5 | -3.0 | 365,700 |
| 4/24 | 2,744.5 | 2,799.5 | 2,732.5 | 2,753.5 | +9.0 | +0.3 | 579,800 |
| 4/23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | -24.5 | -0.9 | 199,700 |
| 4/22 | 2,750.0 | 2,771.0 | 2,738.5 | 2,769.0 | +46.0 | +1.7 | 320,900 |
| 4/19 | 2,745.0 | 2,773.5 | 2,703.0 | 2,723.0 | -25.5 | -0.9 | 434,800 |
| 4/18 | 2,710.0 | 2,780.5 | 2,699.5 | 2,748.5 | +52.5 | +2.0 | 483,100 |
| 4/17 | 2,747.0 | 2,747.0 | 2,695.0 | 2,696.0 | -23.0 | -0.9 | 308,900 |
| 4/16 | 2,711.0 | 2,730.5 | 2,693.0 | 2,719.0 | -17.0 | -0.6 | 345,100 |
| 4/15 | 2,776.5 | 2,788.5 | 2,723.0 | 2,736.0 | -76.0 | -2.7 | 317,500 |
| 4/12 | 2,749.0 | 2,819.0 | 2,740.5 | 2,812.0 | +92.0 | +3.4 | 437,800 |
| 4/11 | 2,722.0 | 2,737.0 | 2,712.0 | 2,720.0 | -25.0 | -0.9 | 286,800 |
| 4/10 | 2,759.0 | 2,762.5 | 2,735.5 | 2,745.0 | +5.0 | +0.2 | 263,400 |
| 4/9 | 2,724.5 | 2,749.0 | 2,722.5 | 2,740.0 | +20.0 | +0.7 | 217,600 |
| 4/8 | 2,718.0 | 2,723.5 | 2,695.5 | 2,720.0 | -7.0 | -0.3 | 349,300 |
| 4/5 | 2,740.0 | 2,755.5 | 2,711.5 | 2,727.0 | -27.5 | -1.0 | 310,900 |
| 4/4 | 2,747.0 | 2,780.0 | 2,714.0 | 2,754.5 | +37.5 | +1.4 | 488,400 |
| 4/3 | 2,746.5 | 2,750.0 | 2,712.5 | 2,717.0 | -27.5 | -1.0 | 370,800 |
| 4/2 | 2,802.0 | 2,802.0 | 2,723.5 | 2,744.5 | -75.0 | -2.7 | 550,500 |
| 4/1 | 2,840.0 | 2,850.0 | 2,810.0 | 2,819.5 | -16.5 | -0.6 | 309,700 |
| 3/29 | 2,824.0 | 2,859.0 | 2,818.0 | 2,836.0 | +17.5 | +0.6 | 367,800 |
| 3/28 | 2,830.5 | 2,840.0 | 2,805.5 | 2,818.5 | -27.0 | -1.0 | 220,100 |
▶︎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
