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
3,012.7
円
(23:51)
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 | 1,200,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,697.0 | 2,719.0 | 2,605.0 | 2,674.0 | -60.0 | -2.2 | 1,142,600 |
| 3/17 | 2,682.0 | 2,737.0 | 2,576.0 | 2,734.0 | +22.0 | +0.8 | 1,931,100 |
| 3/10 | 2,746.0 | 2,784.0 | 2,677.0 | 2,712.0 | -34.0 | -1.2 | 1,930,600 |
| 3/3 | 2,661.0 | 2,767.0 | 2,640.0 | 2,746.0 | +88.0 | +3.3 | 1,782,600 |
| 2/24 | 2,644.0 | 2,716.0 | 2,581.0 | 2,658.0 | +8.0 | +0.3 | 1,415,900 |
| 2/17 | 2,610.0 | 2,667.0 | 2,586.0 | 2,650.0 | +13.0 | +0.5 | 2,132,300 |
| 2/10 | 2,366.0 | 2,707.0 | 2,330.0 | 2,637.0 | +274.0 | +11.6 | 4,551,900 |
| 2/3 | 2,353.0 | 2,468.0 | 2,320.0 | 2,363.0 | +11.0 | +0.5 | 2,227,800 |
| 1/27 | 2,359.0 | 2,415.0 | 2,325.0 | 2,352.0 | +29.0 | +1.3 | 1,581,900 |
| 1/20 | 2,312.0 | 2,359.0 | 2,247.0 | 2,323.0 | -21.0 | -0.9 | 2,007,000 |
| 1/13 | 2,394.0 | 2,413.0 | 2,331.0 | 2,344.0 | -3.0 | -0.1 | 1,293,500 |
| 1/6 | 2,466.0 | 2,482.0 | 2,294.0 | 2,347.0 | -103.0 | -4.2 | 1,157,400 |
| 12/30 | 2,476.0 | 2,518.0 | 2,421.0 | 2,450.0 | -38.0 | -1.5 | 1,504,100 |
| 12/23 | 2,530.0 | 2,560.0 | 2,380.0 | 2,488.0 | -65.0 | -2.6 | 2,117,000 |
| 12/16 | 2,431.0 | 2,595.0 | 2,431.0 | 2,553.0 | +117.0 | +4.8 | 2,348,900 |
| 12/9 | 2,463.0 | 2,480.0 | 2,350.0 | 2,436.0 | -42.0 | -1.7 | 2,002,200 |
| 12/2 | 2,473.0 | 2,509.0 | 2,405.0 | 2,478.0 | -10.0 | -0.4 | 1,940,900 |
| 11/25 | 2,410.0 | 2,519.0 | 2,365.0 | 2,488.0 | +81.0 | +3.4 | 1,519,400 |
| 11/18 | 2,448.0 | 2,475.0 | 2,373.0 | 2,407.0 | -55.0 | -2.2 | 1,853,500 |
| 11/11 | 2,202.0 | 2,464.0 | 2,193.0 | 2,462.0 | +272.0 | +12.4 | 5,117,200 |
| 11/4 | 2,396.0 | 2,396.0 | 2,178.0 | 2,190.0 | -167.0 | -7.1 | 2,268,600 |
| 10/28 | 2,344.0 | 2,437.0 | 2,337.0 | 2,357.0 | +11.0 | +0.5 | 3,545,500 |
| 10/21 | 2,211.0 | 2,380.0 | 2,211.0 | 2,346.0 | +100.0 | +4.5 | 1,952,200 |
| 10/14 | 2,174.0 | 2,260.0 | 2,164.0 | 2,246.0 | +22.0 | +1.0 | 1,316,300 |
| 10/7 | 2,204.0 | 2,352.0 | 2,171.0 | 2,224.0 | +3.0 | +0.1 | 2,220,300 |
| 9/30 | 2,315.0 | 2,345.0 | 2,202.0 | 2,221.0 | -129.0 | -5.5 | 2,478,000 |
| 9/22 | 2,367.5 | 2,407.5 | 2,297.5 | 2,350.0 | +17.5 | +0.8 | 1,108,600 |
| 9/16 | 2,425.0 | 2,467.5 | 2,330.0 | 2,332.5 | -47.5 | -2.0 | 1,912,200 |
| 9/9 | 2,400.0 | 2,427.5 | 2,290.0 | 2,380.0 | -30.0 | -1.2 | 2,892,000 |
| 9/2 | 2,415.0 | 2,540.0 | 2,387.5 | 2,410.0 | -75.0 | -3.0 | 3,841,000 |
▶︎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
