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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 2,865.5 | 2,877.0 | 2,827.5 | 2,845.5 | +0.5 | +0.0 | 512,200 |
| 3/26 | 2,820.0 | 2,859.5 | 2,808.0 | 2,845.0 | +13.5 | +0.5 | 414,100 |
| 3/25 | 2,899.5 | 2,904.0 | 2,807.0 | 2,831.5 | -40.5 | -1.4 | 537,900 |
| 3/22 | 2,933.5 | 2,956.0 | 2,864.0 | 2,872.0 | -61.5 | -2.1 | 491,000 |
| 3/21 | 2,969.0 | 2,986.0 | 2,916.0 | 2,933.5 | -14.5 | -0.5 | 612,200 |
| 3/19 | 2,950.0 | 2,969.0 | 2,920.5 | 2,948.0 | +0.5 | +0.0 | 441,800 |
| 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 |
▶︎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
