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
ー
円
(ー)
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 | 3,019.0 | +5.0 | +0.2 | 5,664,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,045.0 | 2,410.0 | 1,845.0 | 2,367.5 | +312.5 | +15.2 | 15,225,800 |
| 22/04 | 2,037.5 | 2,230.0 | 1,907.5 | 2,055.0 | +2.5 | +0.1 | 10,832,600 |
| 22/03 | 1,850.0 | 2,127.5 | 1,667.5 | 2,052.5 | +222.5 | +12.2 | 14,874,200 |
| 22/02 | 1,977.5 | 2,000.0 | 1,640.0 | 1,830.0 | -47.5 | -2.5 | 16,136,000 |
| 22/01 | 2,400.0 | 2,430.0 | 1,782.5 | 1,877.5 | -497.5 | -21.0 | 12,490,400 |
| 21/12 | 2,480.0 | 2,515.0 | 2,270.0 | 2,375.0 | -55.0 | -2.3 | 12,462,600 |
| 21/11 | 2,017.5 | 2,555.0 | 1,995.0 | 2,430.0 | +447.5 | +22.6 | 15,311,000 |
| 21/10 | 1,917.5 | 2,067.5 | 1,742.5 | 1,982.5 | +35.0 | +1.8 | 11,179,000 |
| 21/09 | 1,937.5 | 2,155.0 | 1,877.5 | 1,947.5 | +30.0 | +1.6 | 13,550,800 |
| 21/08 | 1,762.5 | 1,927.5 | 1,615.0 | 1,917.5 | +180.0 | +10.4 | 10,975,600 |
| 21/07 | 1,745.0 | 1,880.0 | 1,712.5 | 1,737.5 | +12.5 | +0.7 | 8,816,200 |
| 21/06 | 1,510.0 | 1,735.0 | 1,441.5 | 1,725.0 | +217.5 | +14.4 | 9,980,600 |
| 21/05 | 1,200.0 | 1,545.0 | 1,177.0 | 1,507.5 | +289.0 | +23.7 | 18,452,600 |
| 21/04 | 1,316.0 | 1,432.0 | 1,214.0 | 1,218.5 | -80.5 | -6.2 | 13,163,800 |
| 21/03 | 1,115.5 | 1,337.5 | 1,115.5 | 1,299.0 | +199.0 | +18.1 | 14,298,400 |
| 21/02 | 1,066.0 | 1,249.0 | 1,052.5 | 1,100.0 | +24.5 | +2.3 | 17,041,600 |
| 21/01 | 1,016.0 | 1,153.0 | 994.5 | 1,075.5 | +59.5 | +5.9 | 16,586,000 |
| 20/12 | 1,260.0 | 1,287.5 | 992.5 | 1,016.0 | -227.7 | -18.3 | 23,787,800 |
| 20/11 | 1,188.7 | 1,330.0 | 1,135.0 | 1,243.7 | +72.5 | +6.2 | 16,738,400 |
| 20/10 | 1,202.5 | 1,327.5 | 1,145.0 | 1,171.2 | -8.8 | -0.8 | 12,798,800 |
| 20/09 | 1,082.5 | 1,233.7 | 1,021.2 | 1,180.0 | +110.0 | +10.3 | 15,102,800 |
| 20/08 | 952.5 | 1,126.2 | 928.7 | 1,070.0 | +133.8 | +14.3 | 17,493,200 |
| 20/07 | 937.5 | 975.0 | 868.7 | 936.2 | +17.5 | +1.9 | 16,642,000 |
| 20/06 | 968.7 | 1,048.7 | 913.7 | 918.7 | -32.5 | -3.4 | 25,582,000 |
| 20/05 | 928.7 | 1,025.0 | 890.0 | 951.2 | +20.0 | +2.2 | 20,233,600 |
| 20/04 | 865.0 | 1,003.7 | 786.2 | 931.2 | +45.0 | +5.1 | 26,110,400 |
| 20/03 | 743.0 | 912.5 | 625.7 | 886.2 | +146.5 | +19.8 | 23,362,400 |
| 20/02 | 731.7 | 863.7 | 730.7 | 739.7 | -25.3 | -3.3 | 11,873,200 |
| 20/01 | 733.0 | 792.5 | 724.5 | 765.0 | +28.8 | +3.9 | 9,908,400 |
| 19/12 | 633.7 | 767.5 | 631.2 | 736.2 | +103.5 | +16.4 | 10,022,000 |
▶︎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
