！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,126.0 (24/01/23) | 2,309.5 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,126.0 (24/01/23) | 2,628.0 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,698.5 | 2,708.0 | 2,664.0 | 2,694.5 | +3.5 | +0.1 | 920,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,750.0 | 2,799.5 | 2,628.0 | 2,691.0 | -32.0 | -1.2 | 1,764,500 |
| 4/19 | 2,776.5 | 2,788.5 | 2,693.0 | 2,723.0 | -89.0 | -3.2 | 1,889,400 |
| 4/12 | 2,718.0 | 2,819.0 | 2,695.5 | 2,812.0 | +85.0 | +3.1 | 1,554,900 |
| 4/5 | 2,840.0 | 2,850.0 | 2,711.5 | 2,727.0 | -109.0 | -3.8 | 2,030,300 |
| 3/29 | 2,899.5 | 2,904.0 | 2,805.5 | 2,836.0 | -36.0 | -1.3 | 2,052,100 |
| 3/22 | 2,900.0 | 2,986.0 | 2,864.0 | 2,872.0 | -4.0 | -0.1 | 2,017,500 |
| 3/15 | 2,878.0 | 2,928.5 | 2,847.5 | 2,876.0 | -21.5 | -0.7 | 1,913,100 |
| 3/8 | 2,750.0 | 2,967.0 | 2,735.0 | 2,897.5 | +110.0 | +4.0 | 2,511,800 |
| 3/1 | 2,864.0 | 2,871.5 | 2,740.0 | 2,787.5 | -76.5 | -2.7 | 2,757,300 |
| 2/22 | 2,801.0 | 2,935.0 | 2,799.0 | 2,864.0 | +45.0 | +1.6 | 1,742,300 |
| 2/16 | 2,815.0 | 2,844.5 | 2,718.0 | 2,819.0 | -27.0 | -1.0 | 2,488,200 |
| 2/9 | 2,943.0 | 2,957.5 | 2,732.0 | 2,846.0 | -88.5 | -3.0 | 3,727,500 |
| 2/2 | 2,950.5 | 2,965.5 | 2,847.0 | 2,934.5 | -15.5 | -0.5 | 2,383,600 |
| 1/26 | 3,043.0 | 3,126.0 | 2,947.0 | 2,950.0 | -61.0 | -2.0 | 3,040,900 |
| 1/19 | 2,958.0 | 3,075.0 | 2,938.5 | 3,011.0 | +53.0 | +1.8 | 2,747,200 |
| 1/12 | 2,845.5 | 2,975.0 | 2,833.0 | 2,958.0 | +115.0 | +4.1 | 1,287,600 |
| 1/5 | 2,820.0 | 2,875.0 | 2,795.5 | 2,843.0 | -41.0 | -1.4 | 562,300 |
| 12/29 | 2,816.5 | 2,890.0 | 2,757.0 | 2,884.0 | +96.5 | +3.5 | 1,589,400 |
| 12/22 | 2,742.0 | 2,799.5 | 2,725.0 | 2,787.5 | +3.5 | +0.1 | 1,752,900 |
| 12/15 | 2,660.0 | 2,797.0 | 2,646.0 | 2,784.0 | +166.5 | +6.4 | 2,303,900 |
| 12/8 | 2,642.0 | 2,679.0 | 2,581.0 | 2,617.5 | -27.5 | -1.0 | 1,828,600 |
| 12/1 | 2,653.0 | 2,671.5 | 2,512.0 | 2,645.0 | -8.0 | -0.3 | 2,202,300 |
| 11/24 | 2,527.5 | 2,655.5 | 2,513.0 | 2,653.0 | +125.5 | +5.0 | 2,185,800 |
| 11/17 | 2,622.0 | 2,622.0 | 2,471.5 | 2,527.5 | -103.5 | -3.9 | 1,667,800 |
| 11/10 | 2,577.0 | 2,715.0 | 2,542.0 | 2,631.0 | +103.0 | +4.1 | 5,061,800 |
| 11/2 | 2,395.0 | 2,543.5 | 2,367.5 | 2,528.0 | +103.0 | +4.3 | 4,195,600 |
| 10/27 | 2,474.5 | 2,478.0 | 2,319.0 | 2,425.0 | -27.0 | -1.1 | 2,837,200 |
| 10/20 | 2,399.0 | 2,466.0 | 2,309.5 | 2,452.0 | +34.5 | +1.4 | 2,587,800 |
| 10/13 | 2,461.0 | 2,513.0 | 2,413.5 | 2,417.5 | -38.0 | -1.6 | 1,864,000 |
| 10/6 | 2,421.0 | 2,468.0 | 2,371.0 | 2,455.5 | +38.0 | +1.6 | 2,914,200 |
▶︎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