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
2,933.9
円
(15:24)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,914.0 | 2,939.5 | 2,892.5 | 2,939.5 | +12.5 | +0.4 | 366,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/12 | 2,947.5 | 2,975.0 | 2,938.0 | 2,958.0 | +20.0 | +0.7 | 378,100 |
| 1/11 | 2,911.5 | 2,957.0 | 2,911.5 | 2,938.0 | +46.5 | +1.6 | 343,200 |
| 1/10 | 2,850.5 | 2,892.0 | 2,850.0 | 2,891.5 | +21.5 | +0.8 | 297,200 |
| 1/9 | 2,845.5 | 2,886.5 | 2,833.0 | 2,870.0 | +27.0 | +1.0 | 269,100 |
| 1/5 | 2,863.5 | 2,875.0 | 2,828.0 | 2,843.0 | -21.0 | -0.7 | 235,600 |
| 1/4 | 2,820.0 | 2,870.0 | 2,795.5 | 2,864.0 | -20.0 | -0.7 | 326,700 |
| 12/29 | 2,847.0 | 2,890.0 | 2,831.0 | 2,884.0 | +30.5 | +1.1 | 452,600 |
| 12/28 | 2,833.0 | 2,865.0 | 2,812.5 | 2,853.5 | +24.0 | +0.9 | 379,100 |
| 12/27 | 2,820.0 | 2,835.0 | 2,801.5 | 2,829.5 | +39.5 | +1.4 | 338,300 |
| 12/26 | 2,774.5 | 2,791.5 | 2,757.0 | 2,790.0 | +24.5 | +0.9 | 206,200 |
| 12/25 | 2,816.5 | 2,825.5 | 2,757.5 | 2,765.5 | -22.0 | -0.8 | 213,200 |
| 12/22 | 2,777.0 | 2,799.0 | 2,751.0 | 2,787.5 | +2.5 | +0.1 | 230,400 |
| 12/21 | 2,761.5 | 2,799.5 | 2,755.0 | 2,785.0 | +17.5 | +0.6 | 391,400 |
| 12/20 | 2,784.5 | 2,791.0 | 2,762.0 | 2,767.5 | -15.5 | -0.6 | 379,600 |
| 12/19 | 2,743.0 | 2,789.0 | 2,725.0 | 2,783.0 | +21.0 | +0.8 | 308,800 |
| 12/18 | 2,742.0 | 2,789.0 | 2,735.0 | 2,762.0 | -22.0 | -0.8 | 442,700 |
| 12/15 | 2,748.5 | 2,797.0 | 2,735.0 | 2,784.0 | +63.5 | +2.3 | 747,100 |
| 12/14 | 2,747.5 | 2,767.0 | 2,718.0 | 2,720.5 | +23.0 | +0.9 | 427,500 |
| 12/13 | 2,666.5 | 2,710.0 | 2,665.0 | 2,697.5 | +11.5 | +0.4 | 350,900 |
| 12/12 | 2,703.5 | 2,713.5 | 2,665.0 | 2,686.0 | -17.0 | -0.6 | 304,200 |
| 12/11 | 2,660.0 | 2,708.5 | 2,646.0 | 2,703.0 | +85.5 | +3.3 | 474,200 |
| 12/8 | 2,625.5 | 2,635.0 | 2,605.5 | 2,617.5 | -31.5 | -1.2 | 426,100 |
| 12/7 | 2,633.0 | 2,674.0 | 2,620.0 | 2,649.0 | -24.5 | -0.9 | 405,700 |
| 12/6 | 2,651.0 | 2,679.0 | 2,633.5 | 2,673.5 | +72.5 | +2.8 | 339,800 |
| 12/5 | 2,608.0 | 2,628.5 | 2,581.0 | 2,601.0 | -57.0 | -2.1 | 332,400 |
| 12/4 | 2,642.0 | 2,658.0 | 2,612.0 | 2,658.0 | +13.0 | +0.5 | 324,600 |
| 12/1 | 2,657.0 | 2,670.5 | 2,636.5 | 2,645.0 | -12.0 | -0.5 | 331,200 |
| 11/30 | 2,587.5 | 2,671.5 | 2,567.0 | 2,657.0 | +67.5 | +2.6 | 653,900 |
| 11/29 | 2,565.5 | 2,599.5 | 2,563.5 | 2,589.5 | +22.0 | +0.9 | 326,900 |
| 11/28 | 2,596.0 | 2,596.0 | 2,512.0 | 2,567.5 | -34.0 | -1.3 | 426,200 |
▶︎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
