日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

インターネットイニシアティブ(3774)の株価時系列情報

インターネットイニシアティブ(3774)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,745 2,774 2,703 2,723 434,800
2024/04/18 2,710 2,781 2,700 2,749 483,100
2024/04/17 2,747 2,747 2,695 2,696 308,900
2024/04/16 2,711 2,731 2,693 2,719 345,100
2024/04/15 2,777 2,789 2,723 2,736 317,500
2024/04/12 2,749 2,819 2,741 2,812 437,800
2024/04/11 2,722 2,737 2,712 2,720 286,800
2024/04/10 2,759 2,763 2,736 2,745 263,400
2024/04/09 2,725 2,749 2,723 2,740 217,600
2024/04/08 2,718 2,724 2,696 2,720 349,300
2024/04/05 2,740 2,756 2,712 2,727 310,900
2024/04/04 2,747 2,780 2,714 2,755 488,400
2024/04/03 2,747 2,750 2,713 2,717 370,800
2024/04/02 2,802 2,802 2,724 2,745 550,500
2024/04/01 2,840 2,850 2,810 2,820 309,700
2024/03/29 2,824 2,859 2,818 2,836 367,800
2024/03/28 2,831 2,840 2,806 2,819 220,100
2024/03/27 2,866 2,877 2,828 2,846 512,200
2024/03/26 2,820 2,860 2,808 2,845 414,100
2024/03/25 2,900 2,904 2,807 2,832 537,900
2024/03/22 2,934 2,956 2,864 2,872 491,000
2024/03/21 2,969 2,986 2,916 2,934 612,200
2024/03/19 2,950 2,969 2,921 2,948 441,800
2024/03/18 2,900 2,971 2,881 2,948 472,500
2024/03/15 2,871 2,895 2,854 2,876 324,000
2024/03/14 2,888 2,898 2,848 2,862 240,400
2024/03/13 2,906 2,929 2,849 2,881 471,800
2024/03/12 2,894 2,920 2,848 2,898 469,700
2024/03/11 2,878 2,924 2,873 2,922 407,200
2024/03/08 2,895 2,944 2,880 2,898 466,800
2024/03/07 2,855 2,967 2,840 2,925 592,800
2024/03/06 2,735 2,824 2,735 2,812 511,800
2024/03/05 2,768 2,778 2,737 2,745 546,700
2024/03/04 2,750 2,800 2,746 2,776 393,700
2024/03/01 2,790 2,815 2,769 2,788 435,100
2024/02/29 2,770 2,792 2,744 2,778 871,000
2024/02/28 2,795 2,834 2,740 2,793 462,600
2024/02/27 2,809 2,826 2,781 2,811 543,300
2024/02/26 2,864 2,872 2,798 2,808 445,300
2024/02/22 2,884 2,903 2,851 2,864 355,400
2024/02/21 2,905 2,911 2,833 2,875 569,800
2024/02/20 2,872 2,935 2,872 2,925 415,700
2024/02/19 2,801 2,862 2,799 2,851 401,400
2024/02/16 2,825 2,845 2,801 2,819 385,700
2024/02/15 2,770 2,803 2,740 2,801 706,200
2024/02/14 2,730 2,776 2,718 2,767 468,300
2024/02/13 2,815 2,840 2,733 2,751 928,000
2024/02/09 2,814 2,869 2,802 2,846 391,900
2024/02/08 2,834 2,864 2,760 2,848 1,007,700
2024/02/07 2,850 2,900 2,732 2,828 1,525,600
2024/02/06 2,892 2,904 2,864 2,876 421,300
2024/02/05 2,943 2,958 2,905 2,926 381,000
2024/02/02 2,930 2,959 2,898 2,935 344,300
2024/02/01 2,867 2,911 2,864 2,906 271,100
2024/01/31 2,857 2,880 2,847 2,880 427,900
2024/01/30 2,913 2,914 2,855 2,887 592,300
2024/01/29 2,951 2,966 2,883 2,884 748,000
2024/01/26 3,029 3,046 2,947 2,950 722,500
2024/01/25 3,042 3,095 3,039 3,058 530,800
2024/01/24 3,088 3,088 2,973 3,029 887,800
2024/01/23 3,099 3,126 3,058 3,082 417,600
2024/01/22 3,043 3,102 3,028 3,085 482,200
2024/01/19 3,047 3,051 2,997 3,011 480,500
2024/01/18 3,029 3,057 2,998 3,009 452,100
2024/01/17 3,034 3,075 3,023 3,024 628,300
2024/01/16 3,004 3,056 2,991 3,015 614,700
2024/01/15 2,958 2,999 2,939 2,994 571,600
2024/01/12 2,948 2,975 2,938 2,958 378,100
2024/01/11 2,912 2,957 2,912 2,938 343,200
2024/01/10 2,851 2,892 2,850 2,892 297,200
2024/01/09 2,846 2,887 2,833 2,870 269,100
2024/01/05 2,864 2,875 2,828 2,843 235,600
2024/01/04 2,820 2,870 2,796 2,864 326,700
2023/12/29 2,847 2,890 2,831 2,884 452,600
2023/12/28 2,833 2,865 2,813 2,854 379,100
2023/12/27 2,820 2,835 2,802 2,830 338,300
2023/12/26 2,775 2,792 2,757 2,790 206,200
2023/12/25 2,817 2,826 2,758 2,766 213,200
2023/12/22 2,777 2,799 2,751 2,788 230,400
2023/12/21 2,762 2,800 2,755 2,785 391,400
2023/12/20 2,785 2,791 2,762 2,768 379,600
2023/12/19 2,743 2,789 2,725 2,783 308,800
2023/12/18 2,742 2,789 2,735 2,762 442,700
2023/12/15 2,749 2,797 2,735 2,784 747,100
2023/12/14 2,748 2,767 2,718 2,721 427,500
2023/12/13 2,667 2,710 2,665 2,698 350,900
2023/12/12 2,704 2,714 2,665 2,686 304,200
2023/12/11 2,660 2,709 2,646 2,703 474,200
2023/12/08 2,626 2,635 2,606 2,618 426,100
2023/12/07 2,633 2,674 2,620 2,649 405,700
2023/12/06 2,651 2,679 2,634 2,674 339,800
2023/12/05 2,608 2,629 2,581 2,601 332,400
2023/12/04 2,642 2,658 2,612 2,658 324,600
2023/12/01 2,657 2,671 2,637 2,645 331,200
2023/11/30 2,588 2,672 2,567 2,657 653,900
2023/11/29 2,566 2,600 2,564 2,590 326,900
2023/11/28 2,596 2,596 2,512 2,568 426,200
2023/11/27 2,653 2,658 2,580 2,602 464,100
2023/11/24 2,633 2,656 2,610 2,653 435,200
2023/11/22 2,611 2,651 2,603 2,629 461,400
2023/11/21 2,583 2,650 2,569 2,641 849,100
2023/11/20 2,528 2,583 2,513 2,564 440,100
2023/11/17 2,479 2,529 2,472 2,528 441,700
2023/11/16 2,531 2,546 2,500 2,503 312,100
2023/11/15 2,604 2,609 2,540 2,576 327,400
2023/11/14 2,570 2,582 2,554 2,560 288,800
2023/11/13 2,622 2,622 2,577 2,588 297,800
2023/11/10 2,607 2,634 2,594 2,631 297,800
2023/11/09 2,621 2,650 2,596 2,631 404,400
2023/11/08 2,668 2,689 2,617 2,621 879,100
2023/11/07 2,666 2,715 2,619 2,640 1,486,900
2023/11/06 2,577 2,659 2,542 2,620 1,993,600
2023/11/02 2,494 2,544 2,488 2,528 896,300
2023/11/01 2,496 2,509 2,464 2,482 647,900
2023/10/31 2,428 2,434 2,380 2,425 730,700
2023/10/30 2,395 2,402 2,368 2,394 1,920,700
2023/10/27 2,388 2,428 2,387 2,425 611,000
2023/10/26 2,335 2,371 2,327 2,365 471,300
2023/10/25 2,384 2,413 2,334 2,387 610,400
2023/10/24 2,418 2,418 2,319 2,392 614,400
2023/10/23 2,475 2,478 2,421 2,432 530,100
2023/10/20 2,436 2,466 2,413 2,452 469,200
2023/10/19 2,388 2,444 2,378 2,427 419,200
2023/10/18 2,402 2,440 2,360 2,423 617,900
2023/10/17 2,348 2,439 2,347 2,431 681,300
2023/10/16 2,399 2,408 2,310 2,319 400,200
2023/10/13 2,462 2,462 2,414 2,418 343,800
2023/10/12 2,470 2,479 2,444 2,479 618,500
2023/10/11 2,479 2,479 2,419 2,429 361,300
2023/10/10 2,461 2,513 2,456 2,497 540,400
2023/10/06 2,459 2,468 2,443 2,456 453,600
2023/10/05 2,412 2,448 2,395 2,446 649,600
2023/10/04 2,375 2,415 2,371 2,408 690,600
2023/10/03 2,400 2,411 2,384 2,401 592,700
2023/10/02 2,421 2,428 2,374 2,381 527,700
2023/09/29 2,420 2,449 2,410 2,418 698,400
2023/09/28 2,394 2,411 2,378 2,397 486,000
2023/09/27 2,395 2,436 2,390 2,436 530,200
2023/09/26 2,452 2,466 2,423 2,431 451,700
2023/09/25 2,429 2,483 2,423 2,466 746,200
2023/09/22 2,390 2,404 2,371 2,379 632,800
2023/09/21 2,418 2,433 2,410 2,414 636,000
2023/09/20 2,437 2,474 2,431 2,432 936,600
2023/09/19 2,456 2,471 2,419 2,445 979,000
2023/09/15 2,456 2,476 2,449 2,469 1,392,900
2023/09/14 2,479 2,485 2,422 2,459 966,400
2023/09/13 2,528 2,533 2,466 2,473 871,700
2023/09/12 2,565 2,595 2,540 2,548 297,700
2023/09/11 2,593 2,609 2,538 2,560 380,400
2023/09/08 2,658 2,689 2,604 2,610 698,300
2023/09/07 2,639 2,659 2,608 2,658 425,600
2023/09/06 2,608 2,660 2,599 2,646 653,400
2023/09/05 2,570 2,588 2,545 2,558 378,800
2023/09/04 2,569 2,569 2,526 2,555 408,600
2023/09/01 2,556 2,580 2,545 2,570 400,100
2023/08/31 2,526 2,539 2,519 2,534 679,600
2023/08/30 2,590 2,590 2,537 2,545 448,200
2023/08/29 2,584 2,600 2,572 2,577 355,900
2023/08/28 2,575 2,582 2,543 2,575 337,200
2023/08/25 2,520 2,537 2,506 2,528 494,700
2023/08/24 2,547 2,577 2,526 2,555 558,100
2023/08/23 2,494 2,540 2,482 2,536 504,400
2023/08/22 2,454 2,490 2,440 2,480 533,300
2023/08/21 2,486 2,500 2,460 2,460 580,600
2023/08/18 2,524 2,576 2,488 2,522 720,600
2023/08/17 2,618 2,631 2,559 2,594 677,800
2023/08/16 2,569 2,609 2,552 2,599 773,500
2023/08/15 2,556 2,596 2,556 2,582 621,400
2023/08/14 2,561 2,581 2,502 2,531 670,700
2023/08/10 2,638 2,638 2,522 2,529 1,072,900
2023/08/09 2,627 2,712 2,557 2,688 2,681,900
2023/08/08 2,620 2,709 2,362 2,540 3,326,300
2023/08/07 2,551 2,588 2,540 2,579 622,800
2023/08/04 2,552 2,565 2,490 2,501 446,700
2023/08/03 2,575 2,588 2,561 2,563 324,800
2023/08/02 2,600 2,619 2,579 2,588 340,900
2023/08/01 2,638 2,646 2,613 2,641 366,300
2023/07/31 2,658 2,667 2,630 2,644 469,300
2023/07/28 2,597 2,622 2,575 2,609 408,100
2023/07/27 2,600 2,632 2,590 2,630 407,300
2023/07/26 2,570 2,577 2,550 2,566 458,500
2023/07/25 2,602 2,602 2,575 2,582 209,600
2023/07/24 2,597 2,610 2,584 2,593 219,300
2023/07/21 2,581 2,600 2,571 2,582 283,900
2023/07/20 2,630 2,636 2,591 2,591 301,300
2023/07/19 2,632 2,643 2,611 2,640 459,200
2023/07/18 2,589 2,626 2,582 2,617 369,100
2023/07/14 2,602 2,622 2,570 2,587 456,400
2023/07/13 2,578 2,594 2,536 2,583 660,600
2023/07/12 2,557 2,599 2,540 2,567 713,500
2023/07/11 2,582 2,585 2,537 2,537 508,200
2023/07/10 2,570 2,590 2,555 2,561 547,100
2023/07/07 2,570 2,615 2,568 2,590 576,000
2023/07/06 2,616 2,625 2,588 2,610 520,300
2023/07/05 2,657 2,657 2,622 2,647 653,900
2023/07/04 2,671 2,680 2,660 2,673 362,500
2023/07/03 2,721 2,739 2,694 2,694 413,000
2023/06/30 2,740 2,750 2,690 2,701 449,000
2023/06/29 2,756 2,760 2,701 2,727 725,900
2023/06/28 2,680 2,734 2,674 2,733 656,900

このページの先頭へ