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
3,016
円
(15:19)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,074.0 | 3,220.0 | 2,982.0 | 3,015.0 | +1.0 | +0.0 | 5,283,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,906.5 | 3,144.0 | 2,800.0 | 3,014.0 | +72.0 | +2.5 | 9,940,400 |
| 24/10 | 3,040.0 | 3,060.0 | 2,790.0 | 2,942.0 | -78.0 | -2.6 | 8,981,400 |
| 24/09 | 2,970.5 | 3,122.0 | 2,830.5 | 3,020.0 | +55.0 | +1.9 | 9,381,100 |
| 24/08 | 2,506.0 | 3,001.0 | 2,126.0 | 2,965.0 | +427.0 | +16.8 | 15,335,200 |
| 24/07 | 2,358.0 | 2,666.0 | 2,335.5 | 2,538.0 | +168.5 | +7.1 | 11,668,900 |
| 24/06 | 2,224.5 | 2,386.0 | 2,132.5 | 2,369.5 | +155.0 | +7.0 | 11,518,900 |
| 24/05 | 2,675.5 | 2,865.0 | 2,069.5 | 2,214.5 | -467.5 | -17.4 | 19,157,700 |
| 24/04 | 2,840.0 | 2,850.0 | 2,628.0 | 2,682.0 | -154.0 | -5.4 | 7,557,100 |
| 24/03 | 2,789.5 | 2,986.0 | 2,735.0 | 2,836.0 | +58.5 | +2.1 | 8,929,600 |
| 24/02 | 2,866.5 | 2,958.5 | 2,718.0 | 2,777.5 | -102.5 | -3.6 | 10,895,600 |
| 24/01 | 2,820.0 | 3,126.0 | 2,795.5 | 2,880.0 | -4.0 | -0.1 | 9,406,200 |
| 23/12 | 2,657.0 | 2,890.0 | 2,581.0 | 2,884.0 | +227.0 | +8.5 | 7,806,000 |
| 23/11 | 2,496.0 | 2,715.0 | 2,463.5 | 2,657.0 | +232.5 | +9.6 | 12,330,700 |
| 23/10 | 2,421.0 | 2,513.0 | 2,309.5 | 2,424.5 | +7.0 | +0.3 | 12,854,600 |
| 23/09 | 2,555.5 | 2,688.5 | 2,370.5 | 2,417.5 | -116.5 | -4.6 | 12,970,800 |
| 23/08 | 2,638.0 | 2,711.5 | 2,362.0 | 2,534.0 | -110.0 | -4.2 | 17,138,600 |
| 23/07 | 2,720.5 | 2,739.0 | 2,536.0 | 2,644.0 | -56.5 | -2.1 | 8,997,100 |
| 23/06 | 2,760.0 | 2,859.5 | 2,610.5 | 2,700.5 | -48.5 | -1.8 | 14,388,000 |
| 23/05 | 2,804.0 | 3,040.0 | 2,664.0 | 2,749.0 | -54.0 | -1.9 | 11,661,900 |
| 23/04 | 2,780.0 | 2,816.0 | 2,636.0 | 2,803.0 | +55.0 | +2.0 | 4,859,200 |
| 23/03 | 2,701.0 | 2,788.0 | 2,576.0 | 2,748.0 | +19.0 | +0.7 | 7,555,000 |
| 23/02 | 2,431.0 | 2,737.0 | 2,330.0 | 2,729.0 | +308.0 | +12.7 | 10,027,300 |
| 23/01 | 2,466.0 | 2,482.0 | 2,247.0 | 2,421.0 | -29.0 | -1.2 | 7,092,800 |
| 22/12 | 2,509.0 | 2,595.0 | 2,350.0 | 2,450.0 | 0 | 0.0 | 8,884,700 |
| 22/11 | 2,337.0 | 2,519.0 | 2,178.0 | 2,450.0 | +112.0 | +4.8 | 11,353,000 |
| 22/10 | 2,204.0 | 2,437.0 | 2,164.0 | 2,338.0 | +117.0 | +5.3 | 9,468,400 |
| 22/09 | 2,485.0 | 2,500.0 | 2,202.0 | 2,221.0 | -314.0 | -12.4 | 9,474,600 |
| 22/08 | 2,650.0 | 2,760.0 | 2,322.5 | 2,535.0 | -150.0 | -5.6 | 16,522,000 |
| 22/07 | 2,385.0 | 2,700.0 | 2,342.5 | 2,685.0 | +312.5 | +13.2 | 9,484,200 |
| 22/06 | 2,357.5 | 2,505.0 | 2,150.0 | 2,372.5 | +5.0 | +0.2 | 12,677,200 |
▶︎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
