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
3,015.8
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,220.0 (24/12/05) | 2,069.5 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,023.0 | 3,060.0 | 2,983.0 | 3,019.0 | +4.0 | +0.1 | 910,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,140.0 | 3,150.0 | 2,982.0 | 3,015.0 | -119.0 | -3.8 | 2,580,500 |
| 12/6 | 3,074.0 | 3,220.0 | 3,014.0 | 3,134.0 | +120.0 | +4.0 | 1,884,100 |
| 11/29 | 2,928.5 | 3,053.0 | 2,889.0 | 3,014.0 | +88.0 | +3.0 | 2,364,900 |
| 11/22 | 3,085.0 | 3,133.0 | 2,913.0 | 2,926.0 | -159.0 | -5.2 | 2,459,200 |
| 11/15 | 2,980.0 | 3,144.0 | 2,970.5 | 3,085.0 | +203.0 | +7.0 | 2,382,400 |
| 11/8 | 2,819.5 | 3,049.0 | 2,800.0 | 2,882.0 | +27.5 | +1.0 | 2,413,100 |
| 11/1 | 2,820.5 | 2,970.0 | 2,818.0 | 2,854.5 | +11.5 | +0.4 | 3,164,800 |
| 10/25 | 2,932.5 | 2,961.5 | 2,790.0 | 2,843.0 | -77.5 | -2.7 | 1,756,700 |
| 10/18 | 3,030.0 | 3,034.0 | 2,900.0 | 2,920.5 | -64.5 | -2.2 | 1,342,500 |
| 10/11 | 2,984.5 | 3,060.0 | 2,952.5 | 2,985.0 | -37.0 | -1.2 | 1,620,600 |
| 10/4 | 2,953.0 | 3,048.0 | 2,945.5 | 3,022.0 | -54.0 | -1.8 | 1,812,800 |
| 9/27 | 2,955.5 | 3,122.0 | 2,924.5 | 3,076.0 | +117.0 | +4.0 | 2,347,200 |
| 9/20 | 2,994.0 | 3,048.0 | 2,931.0 | 2,959.0 | +15.0 | +0.5 | 2,149,900 |
| 9/13 | 2,830.5 | 3,039.0 | 2,830.5 | 2,944.0 | +43.0 | +1.5 | 2,517,300 |
| 9/6 | 2,970.5 | 3,014.0 | 2,856.5 | 2,901.0 | -64.0 | -2.2 | 1,971,500 |
| 8/30 | 2,802.0 | 3,001.0 | 2,795.5 | 2,965.0 | +149.0 | +5.3 | 2,776,400 |
| 8/23 | 2,668.5 | 2,863.5 | 2,640.0 | 2,816.0 | +127.5 | +4.7 | 2,576,000 |
| 8/16 | 2,648.0 | 2,689.0 | 2,560.0 | 2,688.5 | +138.5 | +5.4 | 2,400,100 |
| 8/9 | 2,225.0 | 2,855.0 | 2,126.0 | 2,550.0 | +197.5 | +8.4 | 6,327,100 |
| 8/2 | 2,517.0 | 2,547.5 | 2,350.0 | 2,352.5 | -135.0 | -5.4 | 2,474,500 |
| 7/26 | 2,619.0 | 2,619.5 | 2,481.5 | 2,487.5 | -132.0 | -5.0 | 1,931,700 |
| 7/19 | 2,612.5 | 2,666.0 | 2,588.5 | 2,619.5 | +9.0 | +0.3 | 1,854,000 |
| 7/12 | 2,535.0 | 2,629.0 | 2,451.0 | 2,610.5 | +66.5 | +2.6 | 2,308,100 |
| 7/5 | 2,358.0 | 2,572.0 | 2,335.5 | 2,544.0 | +174.5 | +7.4 | 4,356,200 |
| 6/28 | 2,247.0 | 2,386.0 | 2,231.0 | 2,369.5 | +142.5 | +6.4 | 3,703,500 |
| 6/21 | 2,200.0 | 2,247.0 | 2,132.5 | 2,227.0 | +15.5 | +0.7 | 2,455,700 |
| 6/14 | 2,188.0 | 2,227.0 | 2,156.0 | 2,211.5 | +23.0 | +1.1 | 2,188,400 |
| 6/7 | 2,224.5 | 2,290.0 | 2,167.0 | 2,188.5 | -26.0 | -1.2 | 3,171,300 |
| 5/31 | 2,301.0 | 2,302.0 | 2,069.5 | 2,214.5 | -97.0 | -4.2 | 4,466,700 |
| 5/24 | 2,459.0 | 2,481.5 | 2,254.0 | 2,311.5 | -145.5 | -5.9 | 3,028,200 |
▶︎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
