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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,521 | 2,535 | 2,482 | 2,488 | 321,900 |
| 2024/07/25 | 2,541 | 2,552 | 2,515 | 2,521 | 425,200 |
| 2024/07/24 | 2,553 | 2,553 | 2,527 | 2,537 | 409,800 |
| 2024/07/23 | 2,570 | 2,589 | 2,552 | 2,558 | 421,000 |
| 2024/07/22 | 2,619 | 2,620 | 2,578 | 2,587 | 353,800 |
| 2024/07/19 | 2,638 | 2,666 | 2,619 | 2,620 | 374,500 |
| 2024/07/18 | 2,604 | 2,645 | 2,598 | 2,624 | 474,500 |
| 2024/07/17 | 2,624 | 2,648 | 2,589 | 2,615 | 466,000 |
| 2024/07/16 | 2,613 | 2,654 | 2,600 | 2,616 | 539,000 |
| 2024/07/12 | 2,545 | 2,629 | 2,540 | 2,611 | 533,900 |
| 2024/07/11 | 2,563 | 2,584 | 2,547 | 2,560 | 381,600 |
| 2024/07/10 | 2,538 | 2,563 | 2,533 | 2,555 | 409,800 |
| 2024/07/09 | 2,488 | 2,547 | 2,451 | 2,541 | 504,400 |
| 2024/07/08 | 2,535 | 2,557 | 2,516 | 2,536 | 478,400 |
| 2024/07/05 | 2,551 | 2,572 | 2,531 | 2,544 | 640,300 |
| 2024/07/04 | 2,498 | 2,565 | 2,463 | 2,543 | 1,154,700 |
| 2024/07/03 | 2,447 | 2,528 | 2,441 | 2,508 | 1,359,700 |
| 2024/07/02 | 2,389 | 2,410 | 2,372 | 2,388 | 674,500 |
| 2024/07/01 | 2,358 | 2,390 | 2,336 | 2,365 | 527,000 |
| 2024/06/28 | 2,370 | 2,386 | 2,346 | 2,370 | 528,500 |
| 2024/06/27 | 2,351 | 2,367 | 2,338 | 2,357 | 504,300 |
| 2024/06/26 | 2,319 | 2,379 | 2,308 | 2,360 | 794,900 |
| 2024/06/25 | 2,320 | 2,358 | 2,307 | 2,332 | 951,000 |
| 2024/06/24 | 2,247 | 2,308 | 2,231 | 2,305 | 924,800 |
| 2024/06/21 | 2,215 | 2,247 | 2,211 | 2,227 | 750,200 |
| 2024/06/20 | 2,138 | 2,202 | 2,134 | 2,200 | 527,600 |
| 2024/06/19 | 2,151 | 2,165 | 2,133 | 2,143 | 359,400 |
| 2024/06/18 | 2,182 | 2,193 | 2,140 | 2,149 | 438,700 |
| 2024/06/17 | 2,200 | 2,202 | 2,147 | 2,175 | 379,800 |
| 2024/06/14 | 2,175 | 2,227 | 2,173 | 2,212 | 481,000 |
| 2024/06/13 | 2,167 | 2,198 | 2,158 | 2,175 | 381,600 |
| 2024/06/12 | 2,201 | 2,216 | 2,172 | 2,177 | 318,200 |
| 2024/06/11 | 2,200 | 2,213 | 2,192 | 2,207 | 400,200 |
| 2024/06/10 | 2,188 | 2,206 | 2,156 | 2,206 | 607,400 |
| 2024/06/07 | 2,200 | 2,210 | 2,167 | 2,189 | 594,700 |
| 2024/06/06 | 2,255 | 2,256 | 2,205 | 2,214 | 868,100 |
| 2024/06/05 | 2,284 | 2,290 | 2,247 | 2,255 | 506,000 |
| 2024/06/04 | 2,243 | 2,267 | 2,231 | 2,264 | 609,700 |
| 2024/06/03 | 2,225 | 2,277 | 2,222 | 2,262 | 592,800 |
| 2024/05/31 | 2,196 | 2,222 | 2,157 | 2,215 | 912,100 |
| 2024/05/30 | 2,092 | 2,162 | 2,070 | 2,161 | 1,100,200 |
| 2024/05/29 | 2,240 | 2,242 | 2,180 | 2,186 | 970,500 |
| 2024/05/28 | 2,234 | 2,259 | 2,196 | 2,255 | 974,000 |
| 2024/05/27 | 2,301 | 2,302 | 2,268 | 2,296 | 509,900 |
| 2024/05/24 | 2,292 | 2,346 | 2,281 | 2,312 | 609,200 |
| 2024/05/23 | 2,292 | 2,313 | 2,254 | 2,313 | 649,100 |
| 2024/05/22 | 2,343 | 2,366 | 2,284 | 2,297 | 817,500 |
| 2024/05/21 | 2,463 | 2,468 | 2,367 | 2,379 | 567,100 |
| 2024/05/20 | 2,459 | 2,482 | 2,428 | 2,458 | 385,300 |
| 2024/05/17 | 2,472 | 2,500 | 2,422 | 2,457 | 805,000 |
| 2024/05/16 | 2,374 | 2,499 | 2,364 | 2,495 | 1,713,900 |
| 2024/05/15 | 2,340 | 2,375 | 2,315 | 2,333 | 1,546,100 |
| 2024/05/14 | 2,251 | 2,279 | 2,227 | 2,260 | 1,295,200 |
| 2024/05/13 | 2,422 | 2,426 | 2,243 | 2,279 | 2,268,800 |
| 2024/05/10 | 2,782 | 2,865 | 2,367 | 2,432 | 2,426,100 |
| 2024/05/09 | 2,747 | 2,821 | 2,722 | 2,779 | 575,200 |
| 2024/05/08 | 2,720 | 2,755 | 2,705 | 2,718 | 306,100 |
| 2024/05/07 | 2,690 | 2,747 | 2,690 | 2,740 | 332,700 |
| 2024/05/02 | 2,684 | 2,701 | 2,672 | 2,695 | 208,300 |
| 2024/05/01 | 2,676 | 2,706 | 2,671 | 2,684 | 185,400 |
| 2024/04/30 | 2,699 | 2,708 | 2,664 | 2,682 | 318,000 |
| 2024/04/26 | 2,639 | 2,699 | 2,628 | 2,691 | 298,400 |
| 2024/04/25 | 2,730 | 2,733 | 2,659 | 2,670 | 365,700 |
| 2024/04/24 | 2,745 | 2,800 | 2,733 | 2,754 | 579,800 |
| 2024/04/23 | 2,762 | 2,777 | 2,736 | 2,745 | 199,700 |
| 2024/04/22 | 2,750 | 2,771 | 2,739 | 2,769 | 320,900 |
| 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 |