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) |
---|---|---|---|---|---|---|---|
1/28 | 1,962.5 | 2,022.5 | 1,782.5 | 1,807.5 | -207.5 | -10.3 | 3,265,000 |
1/21 | 2,137.5 | 2,170.0 | 1,987.5 | 2,015.0 | -105.0 | -5.0 | 2,576,000 |
1/14 | 2,145.0 | 2,242.5 | 2,090.0 | 2,120.0 | -70.0 | -3.2 | 2,692,200 |
1/7 | 2,400.0 | 2,430.0 | 2,085.0 | 2,190.0 | -185.0 | -7.8 | 3,288,600 |
12/30 | 2,350.0 | 2,392.5 | 2,290.0 | 2,375.0 | +30.0 | +1.3 | 1,485,600 |
12/24 | 2,350.0 | 2,362.5 | 2,275.0 | 2,345.0 | +30.0 | +1.3 | 2,250,200 |
12/17 | 2,400.0 | 2,437.5 | 2,270.0 | 2,315.0 | -72.5 | -3.0 | 3,051,000 |
12/10 | 2,372.5 | 2,515.0 | 2,310.0 | 2,387.5 | +17.5 | +0.7 | 3,041,600 |
12/3 | 2,397.5 | 2,555.0 | 2,302.5 | 2,370.0 | -62.5 | -2.6 | 4,211,000 |
11/26 | 2,402.5 | 2,520.0 | 2,380.0 | 2,432.5 | +32.5 | +1.4 | 3,084,000 |
11/19 | 2,445.0 | 2,467.5 | 2,357.5 | 2,400.0 | -22.5 | -0.9 | 2,513,800 |
11/12 | 2,212.5 | 2,440.0 | 2,115.0 | 2,422.5 | +177.5 | +7.9 | 4,786,600 |
11/5 | 2,017.5 | 2,322.5 | 1,995.0 | 2,245.0 | +262.5 | +13.2 | 3,349,800 |
10/29 | 1,980.0 | 2,007.5 | 1,930.0 | 1,982.5 | -32.5 | -1.6 | 2,736,800 |
10/22 | 2,032.5 | 2,062.5 | 1,962.5 | 2,015.0 | -42.5 | -2.1 | 1,557,200 |
10/15 | 1,850.0 | 2,067.5 | 1,817.5 | 2,057.5 | +207.5 | +11.2 | 3,308,600 |
10/8 | 1,880.0 | 1,885.0 | 1,742.5 | 1,850.0 | -90.0 | -4.6 | 3,108,400 |
10/1 | 2,125.0 | 2,155.0 | 1,907.5 | 1,940.0 | -185.0 | -8.7 | 3,118,200 |
9/24 | 1,940.0 | 2,130.0 | 1,940.0 | 2,125.0 | +87.5 | +4.3 | 2,225,400 |
9/17 | 2,122.5 | 2,132.5 | 1,967.5 | 2,037.5 | -85.0 | -4.0 | 4,884,200 |
9/10 | 1,977.5 | 2,122.5 | 1,952.5 | 2,122.5 | +192.5 | +10.0 | 2,491,600 |
9/3 | 1,865.0 | 1,962.5 | 1,852.5 | 1,930.0 | +87.5 | +4.8 | 2,203,400 |
8/27 | 1,755.0 | 1,877.5 | 1,720.0 | 1,842.5 | +120.0 | +7.0 | 2,599,200 |
8/20 | 1,690.0 | 1,757.5 | 1,615.0 | 1,722.5 | +27.5 | +1.6 | 2,707,600 |
8/13 | 1,715.0 | 1,817.5 | 1,645.0 | 1,695.0 | -10.0 | -0.6 | 2,913,400 |
8/6 | 1,762.5 | 1,770.0 | 1,687.5 | 1,705.0 | -32.5 | -1.9 | 1,851,400 |
7/30 | 1,780.0 | 1,807.5 | 1,722.5 | 1,737.5 | -32.5 | -1.8 | 1,720,600 |
7/21 | 1,782.5 | 1,797.5 | 1,742.5 | 1,770.0 | -30.0 | -1.7 | 1,122,000 |
7/16 | 1,830.0 | 1,880.0 | 1,765.0 | 1,800.0 | 0 | 0.0 | 2,378,000 |
7/9 | 1,807.5 | 1,832.5 | 1,752.5 | 1,800.0 | +27.5 | +1.6 | 2,549,600 |
▶︎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