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
2,970.6
円
(09:00)
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) |
---|---|---|---|---|---|---|---|
12/19 | 3,023.0 | 3,060.0 | 2,964.5 | 2,985.5 | -29.5 | -1.0 | 923,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/2 | 1,645.0 | 1,777.5 | 1,625.0 | 1,772.5 | +122.5 | +7.4 | 2,358,400 |
6/25 | 1,590.0 | 1,672.5 | 1,525.0 | 1,650.0 | +37.5 | +2.3 | 1,939,800 |
6/18 | 1,602.5 | 1,660.0 | 1,567.5 | 1,612.5 | +25.0 | +1.6 | 2,049,000 |
6/11 | 1,505.0 | 1,607.5 | 1,500.0 | 1,587.5 | +89.5 | +6.0 | 2,506,400 |
6/4 | 1,510.0 | 1,530.0 | 1,441.5 | 1,498.0 | +7.5 | +0.5 | 2,858,400 |
5/28 | 1,365.5 | 1,545.0 | 1,359.5 | 1,490.5 | +113.5 | +8.2 | 5,129,800 |
5/21 | 1,325.0 | 1,382.5 | 1,293.0 | 1,377.0 | +37.5 | +2.8 | 3,419,000 |
5/14 | 1,225.0 | 1,386.5 | 1,177.0 | 1,339.5 | +116.0 | +9.5 | 7,904,200 |
5/7 | 1,200.0 | 1,240.0 | 1,198.0 | 1,223.5 | +5.0 | +0.4 | 1,314,200 |
4/30 | 1,260.0 | 1,273.5 | 1,214.0 | 1,218.5 | -46.5 | -3.7 | 1,761,600 |
4/23 | 1,307.0 | 1,325.0 | 1,262.0 | 1,265.0 | -35.0 | -2.7 | 2,085,200 |
4/16 | 1,381.5 | 1,381.5 | 1,286.0 | 1,300.0 | -98.5 | -7.0 | 4,029,600 |
4/9 | 1,270.5 | 1,432.0 | 1,242.5 | 1,398.5 | +129.5 | +10.2 | 4,133,800 |
4/2 | 1,325.5 | 1,337.5 | 1,256.0 | 1,269.0 | -44.0 | -3.4 | 3,227,600 |
3/26 | 1,239.5 | 1,322.5 | 1,218.0 | 1,313.0 | +71.5 | +5.8 | 3,956,800 |
3/19 | 1,200.0 | 1,266.5 | 1,195.0 | 1,241.5 | +44.0 | +3.7 | 2,640,800 |
3/12 | 1,195.0 | 1,201.5 | 1,136.5 | 1,197.5 | +25.5 | +2.2 | 2,332,400 |
3/5 | 1,115.5 | 1,203.0 | 1,115.5 | 1,172.0 | +72.0 | +6.6 | 3,294,400 |
2/26 | 1,177.0 | 1,184.0 | 1,100.0 | 1,100.0 | -70.0 | -6.0 | 2,847,800 |
2/19 | 1,222.0 | 1,249.0 | 1,139.0 | 1,170.0 | -19.5 | -1.6 | 5,444,000 |
2/12 | 1,133.0 | 1,199.5 | 1,109.0 | 1,189.5 | +73.5 | +6.6 | 5,628,000 |
2/5 | 1,066.0 | 1,122.5 | 1,052.5 | 1,116.0 | +40.5 | +3.8 | 3,121,800 |
1/29 | 1,120.5 | 1,127.5 | 1,075.0 | 1,075.5 | -35.5 | -3.2 | 4,378,200 |
1/22 | 1,128.0 | 1,150.0 | 1,061.5 | 1,111.0 | -35.0 | -3.1 | 3,972,800 |
1/15 | 1,096.0 | 1,153.0 | 1,075.0 | 1,146.0 | +91.5 | +8.7 | 4,485,800 |
1/8 | 1,016.0 | 1,084.5 | 994.5 | 1,054.5 | +38.5 | +3.8 | 3,749,200 |
12/30 | 1,021.2 | 1,040.0 | 1,003.7 | 1,016.0 | -6.5 | -0.6 | 1,768,200 |
12/25 | 1,025.0 | 1,045.0 | 992.5 | 1,022.5 | +3.8 | +0.4 | 3,330,800 |
12/18 | 1,051.2 | 1,086.2 | 1,012.5 | 1,018.7 | -31.3 | -3.0 | 3,554,800 |
12/11 | 1,075.0 | 1,118.7 | 1,027.5 | 1,050.0 | -52.5 | -4.8 | 8,538,400 |
▶︎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