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
2,460
円
(20:41)
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) | 2,227.0 (24/05/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,126.0 (24/01/23) | 2,227.0 (24/05/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,421.5 | 2,499.5 | 2,227.0 | 2,457.0 | +25.5 | +1.1 | 8,434,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,429.0 | 2,482.5 | 2,377.5 | 2,417.5 | +38.5 | +1.6 | 2,912,500 |
| 9/22 | 2,456.0 | 2,473.5 | 2,370.5 | 2,379.0 | -90.0 | -3.7 | 3,184,400 |
| 9/15 | 2,592.5 | 2,609.0 | 2,422.0 | 2,469.0 | -140.5 | -5.4 | 3,909,100 |
| 9/8 | 2,569.0 | 2,688.5 | 2,526.0 | 2,609.5 | +39.5 | +1.5 | 2,564,700 |
| 9/1 | 2,575.0 | 2,599.5 | 2,518.5 | 2,570.0 | +42.0 | +1.7 | 2,221,000 |
| 8/25 | 2,486.0 | 2,577.0 | 2,440.0 | 2,528.0 | +6.5 | +0.3 | 2,671,100 |
| 8/18 | 2,561.0 | 2,630.5 | 2,487.5 | 2,521.5 | -7.0 | -0.3 | 3,464,000 |
| 8/10 | 2,551.0 | 2,711.5 | 2,362.0 | 2,528.5 | +27.5 | +1.1 | 7,703,900 |
| 8/4 | 2,658.0 | 2,666.5 | 2,490.0 | 2,501.0 | -108.0 | -4.1 | 1,948,000 |
| 7/28 | 2,597.0 | 2,631.5 | 2,550.0 | 2,609.0 | +27.0 | +1.1 | 1,702,800 |
| 7/21 | 2,589.0 | 2,643.0 | 2,570.5 | 2,582.0 | -5.0 | -0.2 | 1,413,500 |
| 7/14 | 2,570.0 | 2,622.0 | 2,536.0 | 2,587.0 | -3.0 | -0.1 | 2,885,800 |
| 7/7 | 2,720.5 | 2,739.0 | 2,568.0 | 2,590.0 | -110.5 | -4.1 | 2,525,700 |
| 6/30 | 2,745.0 | 2,760.0 | 2,610.5 | 2,700.5 | -51.0 | -1.9 | 3,222,700 |
| 6/23 | 2,839.0 | 2,859.5 | 2,737.0 | 2,751.5 | -83.0 | -2.9 | 3,205,700 |
| 6/16 | 2,755.0 | 2,834.5 | 2,743.0 | 2,834.5 | +102.5 | +3.8 | 3,433,000 |
| 6/9 | 2,839.5 | 2,851.0 | 2,710.5 | 2,732.0 | -82.0 | -2.9 | 2,942,900 |
| 6/2 | 2,758.0 | 2,837.0 | 2,713.0 | 2,814.0 | +86.0 | +3.2 | 3,335,800 |
| 5/26 | 2,948.0 | 2,951.0 | 2,664.0 | 2,728.0 | -237.0 | -8.0 | 4,380,100 |
| 5/19 | 2,857.0 | 3,040.0 | 2,857.0 | 2,965.0 | +151.0 | +5.4 | 2,817,300 |
| 5/12 | 2,774.0 | 2,906.0 | 2,740.0 | 2,814.0 | +25.0 | +0.9 | 2,048,200 |
| 5/2 | 2,804.0 | 2,819.0 | 2,744.0 | 2,789.0 | -14.0 | -0.5 | 664,200 |
| 4/28 | 2,752.0 | 2,814.0 | 2,725.0 | 2,803.0 | +68.0 | +2.5 | 1,271,100 |
| 4/21 | 2,755.0 | 2,791.0 | 2,722.0 | 2,735.0 | -18.0 | -0.7 | 1,138,100 |
| 4/14 | 2,708.0 | 2,765.0 | 2,692.0 | 2,753.0 | +65.0 | +2.4 | 958,200 |
| 4/7 | 2,780.0 | 2,816.0 | 2,636.0 | 2,688.0 | -60.0 | -2.2 | 1,491,800 |
| 3/31 | 2,678.0 | 2,788.0 | 2,624.0 | 2,748.0 | +74.0 | +2.8 | 1,520,500 |
| 3/24 | 2,697.0 | 2,719.0 | 2,605.0 | 2,674.0 | -60.0 | -2.2 | 1,142,600 |
▶︎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