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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,878 | 2,878 | 2,815 | 2,829 | 295,000 |
| 2025/06/12 | 2,891 | 2,907 | 2,868 | 2,886 | 291,700 |
| 2025/06/11 | 2,930 | 2,932 | 2,891 | 2,907 | 359,900 |
| 2025/06/10 | 2,864 | 2,922 | 2,864 | 2,888 | 388,900 |
| 2025/06/09 | 2,837 | 2,864 | 2,801 | 2,864 | 386,500 |
| 2025/06/06 | 2,870 | 2,888 | 2,822 | 2,837 | 357,900 |
| 2025/06/05 | 2,856 | 2,917 | 2,836 | 2,839 | 647,500 |
| 2025/06/04 | 2,863 | 2,942 | 2,851 | 2,898 | 570,100 |
| 2025/06/03 | 2,860 | 2,877 | 2,842 | 2,863 | 433,000 |
| 2025/06/02 | 2,799 | 2,893 | 2,789 | 2,860 | 656,100 |
| 2025/05/30 | 2,750 | 2,799 | 2,747 | 2,784 | 451,000 |
| 2025/05/29 | 2,781 | 2,788 | 2,755 | 2,776 | 438,000 |
| 2025/05/28 | 2,787 | 2,809 | 2,750 | 2,766 | 452,500 |
| 2025/05/27 | 2,715 | 2,811 | 2,702 | 2,782 | 847,500 |
| 2025/05/26 | 2,645 | 2,705 | 2,640 | 2,697 | 312,300 |
| 2025/05/23 | 2,620 | 2,639 | 2,609 | 2,635 | 495,700 |
| 2025/05/22 | 2,600 | 2,658 | 2,594 | 2,609 | 551,900 |
| 2025/05/21 | 2,650 | 2,650 | 2,593 | 2,618 | 358,200 |
| 2025/05/20 | 2,662 | 2,683 | 2,600 | 2,617 | 508,100 |
| 2025/05/19 | 2,617 | 2,663 | 2,602 | 2,654 | 724,500 |
| 2025/05/16 | 2,660 | 2,663 | 2,590 | 2,593 | 832,400 |
| 2025/05/15 | 2,691 | 2,749 | 2,654 | 2,659 | 813,600 |
| 2025/05/14 | 2,865 | 2,908 | 2,696 | 2,738 | 965,900 |
| 2025/05/13 | 2,792 | 2,973 | 2,736 | 2,843 | 1,292,400 |
| 2025/05/12 | 2,826 | 2,842 | 2,795 | 2,817 | 530,200 |
| 2025/05/09 | 2,730 | 2,865 | 2,715 | 2,830 | 646,800 |
| 2025/05/08 | 2,670 | 2,730 | 2,656 | 2,730 | 584,800 |
| 2025/05/07 | 2,703 | 2,735 | 2,678 | 2,682 | 459,300 |
| 2025/05/02 | 2,700 | 2,718 | 2,690 | 2,709 | 406,200 |
| 2025/05/01 | 2,646 | 2,691 | 2,635 | 2,685 | 512,100 |
| 2025/04/30 | 2,633 | 2,657 | 2,623 | 2,645 | 405,200 |
| 2025/04/28 | 2,628 | 2,636 | 2,603 | 2,626 | 346,400 |
| 2025/04/25 | 2,580 | 2,640 | 2,568 | 2,611 | 413,100 |
| 2025/04/24 | 2,620 | 2,634 | 2,565 | 2,595 | 477,700 |
| 2025/04/23 | 2,644 | 2,680 | 2,613 | 2,635 | 673,900 |
| 2025/04/22 | 2,491 | 2,660 | 2,480 | 2,646 | 1,254,700 |
| 2025/04/21 | 2,495 | 2,518 | 2,454 | 2,484 | 498,200 |
| 2025/04/18 | 2,475 | 2,533 | 2,470 | 2,493 | 775,500 |
| 2025/04/17 | 2,475 | 2,513 | 2,419 | 2,450 | 1,242,800 |
| 2025/04/16 | 2,426 | 2,533 | 2,410 | 2,491 | 2,762,800 |
| 2025/04/15 | 2,699 | 2,704 | 2,427 | 2,430 | 3,342,300 |
| 2025/04/14 | 2,702 | 2,750 | 2,688 | 2,719 | 285,200 |
| 2025/04/11 | 2,685 | 2,707 | 2,655 | 2,702 | 335,000 |
| 2025/04/10 | 2,697 | 2,750 | 2,644 | 2,731 | 526,700 |
| 2025/04/09 | 2,582 | 2,637 | 2,539 | 2,611 | 464,500 |
| 2025/04/08 | 2,558 | 2,661 | 2,552 | 2,649 | 738,300 |
| 2025/04/07 | 2,589 | 2,640 | 2,559 | 2,563 | 963,400 |
| 2025/04/04 | 2,670 | 2,772 | 2,670 | 2,739 | 1,087,300 |
| 2025/04/03 | 2,513 | 2,665 | 2,503 | 2,651 | 680,500 |
| 2025/04/02 | 2,649 | 2,690 | 2,621 | 2,645 | 770,400 |
| 2025/04/01 | 2,643 | 2,665 | 2,618 | 2,638 | 655,600 |
| 2025/03/31 | 2,653 | 2,665 | 2,597 | 2,599 | 691,500 |
| 2025/03/28 | 2,677 | 2,711 | 2,653 | 2,703 | 821,800 |
| 2025/03/27 | 2,621 | 2,663 | 2,615 | 2,649 | 785,100 |
| 2025/03/26 | 2,550 | 2,605 | 2,550 | 2,590 | 446,300 |
| 2025/03/25 | 2,502 | 2,541 | 2,497 | 2,528 | 429,800 |
| 2025/03/24 | 2,542 | 2,545 | 2,512 | 2,533 | 331,400 |
| 2025/03/21 | 2,593 | 2,607 | 2,533 | 2,535 | 574,500 |
| 2025/03/19 | 2,575 | 2,591 | 2,559 | 2,582 | 307,500 |
| 2025/03/18 | 2,585 | 2,585 | 2,544 | 2,564 | 414,700 |
| 2025/03/17 | 2,545 | 2,553 | 2,530 | 2,537 | 233,600 |
| 2025/03/14 | 2,526 | 2,574 | 2,520 | 2,540 | 405,800 |
| 2025/03/13 | 2,565 | 2,580 | 2,533 | 2,540 | 329,000 |
| 2025/03/12 | 2,460 | 2,561 | 2,460 | 2,546 | 434,900 |
| 2025/03/11 | 2,500 | 2,516 | 2,435 | 2,475 | 460,200 |
| 2025/03/10 | 2,536 | 2,558 | 2,518 | 2,529 | 338,300 |
| 2025/03/07 | 2,548 | 2,587 | 2,532 | 2,536 | 701,600 |
| 2025/03/06 | 2,535 | 2,535 | 2,486 | 2,499 | 456,200 |
| 2025/03/05 | 2,518 | 2,524 | 2,485 | 2,492 | 475,400 |
| 2025/03/04 | 2,540 | 2,553 | 2,497 | 2,526 | 310,200 |
| 2025/03/03 | 2,543 | 2,588 | 2,522 | 2,562 | 338,900 |
| 2025/02/28 | 2,549 | 2,557 | 2,516 | 2,537 | 457,000 |
| 2025/02/27 | 2,575 | 2,593 | 2,548 | 2,564 | 486,800 |
| 2025/02/26 | 2,533 | 2,540 | 2,507 | 2,526 | 666,800 |
| 2025/02/25 | 2,513 | 2,539 | 2,478 | 2,538 | 980,400 |
| 2025/02/21 | 2,575 | 2,595 | 2,516 | 2,538 | 959,800 |
| 2025/02/20 | 2,613 | 2,613 | 2,547 | 2,575 | 773,100 |
| 2025/02/19 | 2,689 | 2,696 | 2,628 | 2,645 | 525,600 |
| 2025/02/18 | 2,694 | 2,724 | 2,688 | 2,696 | 392,300 |
| 2025/02/17 | 2,717 | 2,740 | 2,652 | 2,662 | 678,300 |
| 2025/02/14 | 2,805 | 2,805 | 2,718 | 2,718 | 533,900 |
| 2025/02/13 | 2,750 | 2,816 | 2,732 | 2,806 | 692,400 |
| 2025/02/12 | 2,707 | 2,723 | 2,687 | 2,722 | 855,800 |
| 2025/02/10 | 2,749 | 2,787 | 2,710 | 2,742 | 1,226,600 |
| 2025/02/07 | 2,987 | 2,995 | 2,810 | 2,899 | 1,030,500 |
| 2025/02/06 | 3,033 | 3,038 | 2,948 | 2,965 | 698,000 |
| 2025/02/05 | 3,000 | 3,033 | 2,994 | 3,010 | 530,800 |
| 2025/02/04 | 2,969 | 2,996 | 2,953 | 2,975 | 483,400 |
| 2025/02/03 | 2,900 | 2,953 | 2,891 | 2,932 | 632,500 |
| 2025/01/31 | 2,897 | 2,930 | 2,886 | 2,914 | 340,600 |
| 2025/01/30 | 2,862 | 2,898 | 2,858 | 2,897 | 242,300 |
| 2025/01/29 | 2,893 | 2,910 | 2,862 | 2,862 | 242,900 |
| 2025/01/28 | 2,850 | 2,905 | 2,838 | 2,893 | 316,400 |
| 2025/01/27 | 2,834 | 2,873 | 2,831 | 2,863 | 393,600 |
| 2025/01/24 | 2,774 | 2,847 | 2,761 | 2,827 | 742,400 |
| 2025/01/23 | 2,777 | 2,794 | 2,769 | 2,774 | 417,700 |
| 2025/01/22 | 2,789 | 2,795 | 2,745 | 2,760 | 496,900 |
| 2025/01/21 | 2,814 | 2,819 | 2,776 | 2,794 | 481,600 |
| 2025/01/20 | 2,816 | 2,834 | 2,794 | 2,794 | 422,800 |
| 2025/01/17 | 2,782 | 2,820 | 2,771 | 2,793 | 277,600 |
| 2025/01/16 | 2,821 | 2,842 | 2,793 | 2,799 | 366,600 |
| 2025/01/15 | 2,806 | 2,810 | 2,745 | 2,771 | 430,700 |
| 2025/01/14 | 2,810 | 2,819 | 2,758 | 2,776 | 405,900 |
| 2025/01/10 | 2,846 | 2,860 | 2,813 | 2,825 | 385,200 |
| 2025/01/09 | 2,910 | 2,912 | 2,841 | 2,862 | 333,000 |
| 2025/01/08 | 2,905 | 2,930 | 2,890 | 2,907 | 498,400 |
| 2025/01/07 | 2,914 | 2,940 | 2,893 | 2,940 | 366,500 |
| 2025/01/06 | 3,021 | 3,026 | 2,920 | 2,927 | 378,400 |
| 2024/12/30 | 3,047 | 3,051 | 2,976 | 2,986 | 238,000 |
| 2024/12/27 | 3,011 | 3,045 | 2,990 | 3,025 | 316,200 |
| 2024/12/26 | 2,999 | 3,011 | 2,964 | 3,011 | 314,900 |
| 2024/12/25 | 3,025 | 3,041 | 2,966 | 2,999 | 250,500 |
| 2024/12/24 | 3,038 | 3,043 | 2,995 | 3,017 | 226,300 |
| 2024/12/23 | 3,001 | 3,060 | 2,998 | 3,008 | 274,500 |
| 2024/12/20 | 3,045 | 3,091 | 3,002 | 3,002 | 628,900 |
| 2024/12/19 | 2,970 | 3,023 | 2,965 | 2,997 | 414,200 |
| 2024/12/18 | 3,007 | 3,060 | 2,983 | 3,019 | 290,000 |
| 2024/12/17 | 3,025 | 3,043 | 2,999 | 3,007 | 332,100 |
| 2024/12/16 | 3,023 | 3,028 | 2,991 | 3,014 | 288,000 |
| 2024/12/13 | 3,007 | 3,037 | 2,982 | 3,015 | 897,200 |
| 2024/12/12 | 3,136 | 3,145 | 3,066 | 3,113 | 486,900 |
| 2024/12/11 | 3,100 | 3,137 | 3,093 | 3,120 | 452,100 |
| 2024/12/10 | 3,143 | 3,150 | 3,089 | 3,100 | 286,900 |
| 2024/12/09 | 3,140 | 3,146 | 3,105 | 3,135 | 457,400 |
| 2024/12/06 | 3,165 | 3,165 | 3,099 | 3,134 | 281,100 |
| 2024/12/05 | 3,215 | 3,220 | 3,154 | 3,178 | 364,800 |
| 2024/12/04 | 3,194 | 3,206 | 3,175 | 3,183 | 286,700 |
| 2024/12/03 | 3,095 | 3,210 | 3,090 | 3,187 | 648,900 |
| 2024/12/02 | 3,074 | 3,084 | 3,014 | 3,061 | 302,600 |
| 2024/11/29 | 3,038 | 3,042 | 3,003 | 3,014 | 265,000 |
| 2024/11/28 | 2,988 | 3,053 | 2,986 | 3,043 | 481,200 |
| 2024/11/27 | 2,966 | 2,996 | 2,944 | 2,994 | 374,600 |
| 2024/11/26 | 2,895 | 2,954 | 2,889 | 2,940 | 515,700 |
| 2024/11/25 | 2,929 | 2,954 | 2,903 | 2,929 | 728,400 |
| 2024/11/22 | 3,013 | 3,034 | 2,913 | 2,926 | 570,200 |
| 2024/11/21 | 2,994 | 3,040 | 2,974 | 3,010 | 463,600 |
| 2024/11/20 | 2,980 | 3,046 | 2,978 | 2,993 | 535,700 |
| 2024/11/19 | 3,078 | 3,116 | 2,991 | 3,032 | 473,700 |
| 2024/11/18 | 3,085 | 3,133 | 3,078 | 3,081 | 416,000 |
| 2024/11/15 | 3,114 | 3,144 | 3,085 | 3,085 | 449,200 |
| 2024/11/14 | 3,092 | 3,131 | 3,066 | 3,097 | 383,800 |
| 2024/11/13 | 3,044 | 3,126 | 3,036 | 3,113 | 498,700 |
| 2024/11/12 | 3,054 | 3,099 | 3,025 | 3,039 | 404,600 |
| 2024/11/11 | 2,980 | 3,092 | 2,971 | 3,065 | 646,100 |
| 2024/11/08 | 2,930 | 3,049 | 2,800 | 2,882 | 900,100 |
| 2024/11/07 | 2,901 | 2,991 | 2,901 | 2,980 | 790,900 |
| 2024/11/06 | 2,860 | 2,875 | 2,827 | 2,867 | 322,600 |
| 2024/11/05 | 2,820 | 2,857 | 2,802 | 2,825 | 399,500 |
| 2024/11/01 | 2,907 | 2,938 | 2,849 | 2,855 | 320,800 |
| 2024/10/31 | 2,955 | 2,970 | 2,923 | 2,942 | 460,500 |
| 2024/10/30 | 2,943 | 2,947 | 2,900 | 2,931 | 1,542,200 |
| 2024/10/29 | 2,858 | 2,927 | 2,847 | 2,919 | 280,200 |
| 2024/10/28 | 2,821 | 2,880 | 2,818 | 2,838 | 561,100 |
| 2024/10/25 | 2,827 | 2,855 | 2,800 | 2,843 | 294,700 |
| 2024/10/24 | 2,800 | 2,831 | 2,790 | 2,823 | 321,900 |
| 2024/10/23 | 2,863 | 2,877 | 2,824 | 2,827 | 339,100 |
| 2024/10/22 | 2,933 | 2,933 | 2,842 | 2,868 | 408,200 |
| 2024/10/21 | 2,933 | 2,962 | 2,922 | 2,946 | 392,800 |
| 2024/10/18 | 2,927 | 2,946 | 2,908 | 2,921 | 255,600 |
| 2024/10/17 | 2,958 | 2,968 | 2,900 | 2,927 | 344,300 |
| 2024/10/16 | 2,982 | 3,020 | 2,942 | 2,958 | 316,500 |
| 2024/10/15 | 3,030 | 3,034 | 2,974 | 2,987 | 426,100 |
| 2024/10/11 | 2,981 | 3,000 | 2,958 | 2,985 | 327,400 |
| 2024/10/10 | 3,050 | 3,052 | 2,991 | 2,998 | 261,100 |
| 2024/10/09 | 3,032 | 3,060 | 2,990 | 3,044 | 237,100 |
| 2024/10/08 | 2,968 | 2,984 | 2,953 | 2,982 | 367,100 |
| 2024/10/07 | 2,985 | 3,005 | 2,956 | 2,960 | 427,900 |
| 2024/10/04 | 2,957 | 3,028 | 2,957 | 3,022 | 401,600 |
| 2024/10/03 | 3,007 | 3,021 | 2,946 | 2,958 | 417,300 |
| 2024/10/02 | 2,980 | 3,011 | 2,964 | 2,977 | 358,100 |
| 2024/10/01 | 3,040 | 3,046 | 2,995 | 3,041 | 240,600 |
| 2024/09/30 | 2,953 | 3,048 | 2,953 | 3,020 | 395,200 |
| 2024/09/27 | 3,057 | 3,110 | 3,054 | 3,076 | 425,000 |
| 2024/09/26 | 3,036 | 3,122 | 3,030 | 3,098 | 883,800 |
| 2024/09/25 | 2,933 | 3,004 | 2,925 | 2,977 | 614,900 |
| 2024/09/24 | 2,956 | 2,969 | 2,939 | 2,953 | 423,500 |
| 2024/09/20 | 2,950 | 2,986 | 2,932 | 2,959 | 807,100 |
| 2024/09/19 | 2,960 | 3,007 | 2,931 | 2,935 | 525,500 |
| 2024/09/18 | 3,013 | 3,048 | 2,972 | 2,995 | 356,600 |
| 2024/09/17 | 2,994 | 3,019 | 2,948 | 3,018 | 460,700 |
| 2024/09/13 | 2,968 | 2,991 | 2,930 | 2,944 | 499,900 |
| 2024/09/12 | 3,000 | 3,036 | 2,970 | 2,991 | 371,600 |
| 2024/09/11 | 2,998 | 3,039 | 2,943 | 2,960 | 649,700 |
| 2024/09/10 | 2,870 | 2,955 | 2,858 | 2,932 | 508,200 |
| 2024/09/09 | 2,831 | 2,905 | 2,831 | 2,884 | 487,900 |
| 2024/09/06 | 2,898 | 2,916 | 2,875 | 2,901 | 371,100 |
| 2024/09/05 | 2,876 | 2,931 | 2,857 | 2,898 | 359,600 |
| 2024/09/04 | 2,942 | 2,989 | 2,876 | 2,901 | 496,700 |
| 2024/09/03 | 2,942 | 3,014 | 2,942 | 3,012 | 332,100 |
| 2024/09/02 | 2,971 | 2,980 | 2,908 | 2,948 | 412,000 |
| 2024/08/30 | 2,948 | 2,974 | 2,941 | 2,965 | 430,400 |
| 2024/08/29 | 2,956 | 3,001 | 2,935 | 2,967 | 535,200 |
| 2024/08/28 | 2,955 | 2,981 | 2,940 | 2,956 | 707,500 |
| 2024/08/27 | 2,893 | 2,925 | 2,881 | 2,911 | 542,300 |
| 2024/08/26 | 2,802 | 2,880 | 2,796 | 2,869 | 561,000 |
| 2024/08/23 | 2,839 | 2,864 | 2,779 | 2,816 | 484,700 |
| 2024/08/22 | 2,750 | 2,838 | 2,740 | 2,824 | 850,200 |
| 2024/08/21 | 2,694 | 2,742 | 2,660 | 2,722 | 438,300 |
| 2024/08/20 | 2,720 | 2,743 | 2,701 | 2,724 | 388,800 |
| 2024/08/19 | 2,669 | 2,701 | 2,640 | 2,655 | 414,000 |