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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,540.0 | 2,590.0 | 2,482.5 | 2,485.0 | -75.0 | -2.9 | 1,781,000 |
| 8/19 | 2,395.0 | 2,635.0 | 2,377.5 | 2,560.0 | +172.5 | +7.2 | 2,814,800 |
| 8/12 | 2,505.0 | 2,520.0 | 2,322.5 | 2,387.5 | -152.5 | -6.0 | 5,463,600 |
| 8/5 | 2,650.0 | 2,760.0 | 2,425.0 | 2,540.0 | -145.0 | -5.4 | 3,705,400 |
| 7/29 | 2,635.0 | 2,700.0 | 2,595.0 | 2,685.0 | +75.0 | +2.9 | 2,123,200 |
| 7/22 | 2,485.0 | 2,625.0 | 2,442.5 | 2,610.0 | +100.0 | +4.0 | 1,484,200 |
| 7/15 | 2,575.0 | 2,610.0 | 2,460.0 | 2,510.0 | -30.0 | -1.2 | 2,153,800 |
| 7/8 | 2,405.0 | 2,590.0 | 2,360.0 | 2,540.0 | +180.0 | +7.6 | 3,266,800 |
| 7/1 | 2,425.0 | 2,505.0 | 2,342.5 | 2,360.0 | -52.5 | -2.2 | 3,310,400 |
| 6/24 | 2,205.0 | 2,422.5 | 2,150.0 | 2,412.5 | +250.0 | +11.6 | 2,999,200 |
| 6/17 | 2,275.0 | 2,292.5 | 2,155.0 | 2,162.5 | -192.5 | -8.2 | 2,904,400 |
| 6/10 | 2,315.0 | 2,425.0 | 2,290.0 | 2,355.0 | +17.5 | +0.8 | 2,592,200 |
| 6/3 | 2,362.5 | 2,392.5 | 2,295.0 | 2,337.5 | +45.0 | +2.0 | 2,890,200 |
| 5/27 | 2,290.0 | 2,410.0 | 2,245.0 | 2,292.5 | +17.5 | +0.8 | 3,244,200 |
| 5/20 | 2,225.0 | 2,350.0 | 2,097.5 | 2,275.0 | +190.0 | +9.1 | 5,499,200 |
| 5/13 | 1,995.0 | 2,115.0 | 1,845.0 | 2,085.0 | +62.5 | +3.1 | 3,768,200 |
| 5/6 | 2,045.0 | 2,067.5 | 1,980.0 | 2,022.5 | -32.5 | -1.6 | 1,151,200 |
| 4/28 | 1,980.0 | 2,060.0 | 1,942.5 | 2,055.0 | +77.5 | +3.9 | 2,279,800 |
| 4/22 | 2,157.5 | 2,162.5 | 1,907.5 | 1,977.5 | -190.0 | -8.8 | 3,476,000 |
| 4/15 | 2,090.0 | 2,195.0 | 2,057.5 | 2,167.5 | +42.5 | +2.0 | 2,138,000 |
| 4/8 | 2,195.0 | 2,230.0 | 2,082.5 | 2,125.0 | +35.0 | +1.7 | 2,495,800 |
| 4/1 | 2,052.5 | 2,112.5 | 2,012.5 | 2,090.0 | +15.0 | +0.7 | 3,232,000 |
| 3/25 | 1,920.0 | 2,127.5 | 1,887.5 | 2,075.0 | +160.0 | +8.4 | 3,048,400 |
| 3/18 | 1,750.0 | 1,927.5 | 1,702.5 | 1,915.0 | +180.0 | +10.4 | 2,720,200 |
| 3/11 | 1,710.0 | 1,812.5 | 1,667.5 | 1,735.0 | -80.0 | -4.4 | 3,800,200 |
| 3/4 | 1,837.5 | 1,932.5 | 1,792.5 | 1,815.0 | -5.0 | -0.3 | 3,377,600 |
| 2/25 | 1,695.0 | 1,827.5 | 1,665.0 | 1,820.0 | +122.5 | +7.2 | 3,137,400 |
| 2/18 | 1,757.5 | 1,825.0 | 1,640.0 | 1,697.5 | -115.0 | -6.3 | 4,842,000 |
| 2/10 | 1,987.5 | 1,990.0 | 1,775.0 | 1,812.5 | -157.5 | -8.0 | 4,734,800 |
| 2/4 | 1,857.5 | 2,000.0 | 1,840.0 | 1,970.0 | +162.5 | +9.0 | 3,229,200 |
▶︎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
