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
2026/07/24 3,386 3,434 3,355 3,413 278,400
2026/07/23 3,373 3,402 3,345 3,402 556,300
2026/07/22 3,395 3,472 3,361 3,443 708,300
2026/07/21 3,520 3,584 3,504 3,541 745,300
2026/07/17 3,555 3,575 3,457 3,486 564,100
2026/07/16 3,533 3,579 3,525 3,556 459,400
2026/07/15 3,537 3,554 3,508 3,550 399,700
2026/07/14 3,531 3,616 3,510 3,541 566,800
2026/07/13 3,491 3,535 3,440 3,525 526,000
2026/07/10 3,504 3,534 3,466 3,479 415,700
2026/07/09 3,502 3,578 3,496 3,510 711,800
2026/07/08 3,538 3,550 3,453 3,502 662,600
2026/07/07 3,400 3,468 3,391 3,468 539,400
2026/07/06 3,320 3,400 3,318 3,390 646,300
2026/07/03 3,350 3,378 3,294 3,309 473,800
2026/07/02 3,269 3,321 3,250 3,311 675,500
2026/07/01 3,140 3,170 3,119 3,161 411,200
2026/06/30 3,157 3,243 3,137 3,197 926,800
2026/06/29 3,160 3,211 3,146 3,164 437,200
2026/06/26 3,076 3,139 3,076 3,124 521,600
2026/06/25 3,075 3,082 3,009 3,070 409,200
2026/06/24 3,057 3,107 3,023 3,089 746,400
2026/06/23 3,040 3,078 3,031 3,040 506,400
2026/06/22 3,000 3,058 2,974 3,022 536,300
2026/06/19 3,010 3,099 2,995 2,998 492,400
2026/06/18 2,953 3,038 2,950 3,021 506,100
2026/06/17 2,963 2,990 2,937 2,957 584,500
2026/06/16 2,946 2,977 2,903 2,951 546,400
2026/06/15 3,022 3,038 2,917 2,940 947,000
2026/06/12 3,104 3,128 2,942 2,972 881,600
2026/06/11 3,140 3,145 3,062 3,092 611,300
2026/06/10 3,070 3,143 3,036 3,107 699,700
2026/06/09 3,202 3,208 3,111 3,145 625,300
2026/06/08 3,169 3,225 3,144 3,171 545,500
2026/06/05 3,218 3,237 3,175 3,224 447,100
2026/06/04 3,197 3,258 3,170 3,201 570,100
2026/06/03 3,142 3,267 3,125 3,250 880,100
2026/06/02 3,149 3,171 3,118 3,144 370,700
2026/06/01 3,102 3,179 3,073 3,142 508,700
2026/05/29 3,066 3,141 3,056 3,102 638,000
2026/05/28 3,090 3,100 3,005 3,030 657,100
2026/05/27 3,030 3,074 3,002 3,074 378,900
2026/05/26 2,997 3,033 2,997 3,022 464,400
2026/05/25 3,043 3,043 2,982 3,025 657,400
2026/05/22 3,076 3,081 3,041 3,064 487,300
2026/05/21 3,117 3,146 3,070 3,080 668,600
2026/05/20 3,112 3,113 3,012 3,047 600,400
2026/05/19 3,145 3,164 3,107 3,133 882,400
2026/05/18 3,043 3,123 3,035 3,090 908,700
2026/05/15 2,925 3,046 2,893 3,035 970,400
2026/05/14 2,981 2,999 2,832 2,960 1,295,600
2026/05/13 2,950 3,026 2,950 3,008 878,100
2026/05/12 2,947 2,964 2,932 2,950 785,900
2026/05/11 2,975 3,015 2,903 2,904 859,700
2026/05/08 2,960 2,990 2,878 2,976 1,667,300
2026/05/07 2,799 2,808 2,742 2,771 777,600
2026/05/01 2,740 2,776 2,736 2,749 552,900
2026/04/30 2,744 2,809 2,735 2,773 947,100
2026/04/28 2,721 2,739 2,682 2,737 637,000
2026/04/27 2,780 2,789 2,728 2,728 751,000
2026/04/24 2,771 2,807 2,760 2,778 603,300
2026/04/23 2,777 2,821 2,746 2,796 1,261,400
2026/04/22 2,750 2,772 2,736 2,761 798,400
2026/04/21 2,700 2,753 2,700 2,721 738,400
2026/04/20 2,710 2,710 2,662 2,689 606,700
2026/04/17 2,666 2,749 2,660 2,733 900,600
2026/04/16 2,675 2,700 2,656 2,666 1,035,900
2026/04/15 2,556 2,627 2,551 2,612 421,700
2026/04/14 2,593 2,593 2,549 2,556 411,800
2026/04/13 2,514 2,557 2,513 2,544 501,500
2026/04/10 2,550 2,561 2,515 2,535 788,600
2026/04/09 2,617 2,624 2,563 2,580 774,300
2026/04/08 2,651 2,668 2,612 2,635 994,000
2026/04/07 2,625 2,664 2,624 2,631 649,000
2026/04/06 2,572 2,640 2,564 2,624 761,700
2026/04/03 2,455 2,537 2,455 2,530 608,000
2026/03/27 2,438 2,450 2,424 2,446 527,900
2026/03/26 2,430 2,446 2,413 2,426 433,100
2026/03/25 2,462 2,478 2,450 2,450 645,600
2026/03/24 2,420 2,437 2,410 2,431 548,600
2026/03/23 2,401 2,406 2,371 2,387 673,200
2026/03/19 2,436 2,455 2,418 2,438 1,325,900
2026/03/18 2,400 2,427 2,394 2,418 798,000
2026/03/17 2,378 2,414 2,375 2,400 907,200
2026/03/16 2,355 2,396 2,355 2,383 849,600
2026/03/13 2,310 2,349 2,299 2,334 907,100
2026/03/12 2,265 2,305 2,260 2,285 682,100
2026/03/11 2,280 2,304 2,268 2,287 476,300
2026/03/10 2,270 2,275 2,244 2,270 794,300
2026/03/09 2,181 2,282 2,177 2,282 1,122,900
2026/03/06 2,181 2,254 2,165 2,254 654,100
2026/03/05 2,235 2,243 2,181 2,191 400,400
2026/03/04 2,192 2,221 2,179 2,201 937,500
2026/03/03 2,220 2,220 2,152 2,180 957,800
2026/03/02 2,220 2,241 2,208 2,230 576,800
2026/02/27 2,264 2,294 2,250 2,278 880,400
2026/02/26 2,178 2,256 2,168 2,240 706,600
2026/02/25 2,205 2,218 2,150 2,159 734,000
2026/02/24 2,202 2,224 2,122 2,147 903,100
2026/02/20 2,230 2,262 2,219 2,238 660,300
2026/02/19 2,226 2,230 2,197 2,227 486,100
2026/02/18 2,196 2,223 2,161 2,223 542,300
2026/02/17 2,211 2,218 2,145 2,179 542,100
2026/02/16 2,175 2,235 2,158 2,229 963,600
2026/02/13 2,216 2,222 2,128 2,159 1,074,100
2026/02/12 2,273 2,286 2,218 2,223 958,400
2026/02/10 2,235 2,326 2,223 2,290 1,088,100
2026/02/09 2,190 2,224 2,178 2,217 1,493,300
2026/02/06 2,323 2,330 2,098 2,186 2,417,300
2026/02/05 2,355 2,394 2,344 2,344 950,400
2026/02/04 2,440 2,449 2,326 2,359 1,603,400
2026/02/03 2,466 2,502 2,461 2,476 539,600
2026/02/02 2,490 2,496 2,447 2,465 450,400
2026/01/30 2,530 2,530 2,493 2,493 354,900
2026/01/29 2,490 2,520 2,466 2,498 530,400
2026/01/28 2,560 2,567 2,507 2,520 546,600
2026/01/27 2,600 2,619 2,575 2,576 558,800
2026/01/26 2,611 2,620 2,571 2,581 407,700
2026/01/23 2,654 2,665 2,636 2,639 290,500
2026/01/22 2,620 2,642 2,614 2,639 406,500
2026/01/21 2,620 2,639 2,594 2,615 359,900
2026/01/20 2,649 2,658 2,631 2,634 301,600
2026/01/19 2,642 2,683 2,630 2,638 545,700
2026/01/16 2,633 2,659 2,625 2,642 598,500
2026/01/15 2,647 2,670 2,622 2,622 638,600
2026/01/14 2,681 2,698 2,657 2,666 755,600
2026/01/13 2,710 2,724 2,694 2,705 877,200
2026/01/09 2,770 2,773 2,698 2,711 489,800
2026/01/08 2,719 2,780 2,709 2,770 674,700
2026/01/07 2,701 2,719 2,682 2,684 679,000
2026/01/06 2,740 2,755 2,723 2,738 466,500
2026/01/05 2,761 2,780 2,701 2,732 802,500
2025/12/30 2,810 2,818 2,766 2,766 265,500
2025/12/29 2,786 2,790 2,754 2,782 332,700
2025/12/26 2,820 2,820 2,767 2,783 295,300
2025/12/25 2,803 2,808 2,768 2,795 308,500
2025/12/24 2,806 2,828 2,789 2,795 293,000
2025/12/23 2,831 2,869 2,806 2,825 412,800
2025/12/22 2,849 2,851 2,784 2,812 318,400
2025/12/19 2,849 2,866 2,823 2,859 373,200
2025/12/18 2,828 2,864 2,814 2,849 319,500
2025/12/17 2,830 2,830 2,771 2,817 387,900
2025/12/16 2,799 2,800 2,752 2,775 362,100
2025/12/15 2,848 2,872 2,793 2,817 479,700
2025/12/12 2,849 2,867 2,822 2,822 440,800
2025/12/11 2,845 2,847 2,800 2,824 295,600
2025/12/10 2,850 2,861 2,824 2,859 395,700
2025/12/09 2,833 2,838 2,798 2,812 318,800
2025/12/08 2,818 2,836 2,801 2,830 308,700
2025/12/05 2,877 2,891 2,740 2,787 687,400
2025/12/04 2,890 2,917 2,873 2,877 489,000
2025/12/03 2,880 2,900 2,862 2,871 503,200
2025/12/02 2,864 2,903 2,856 2,890 492,200
2025/12/01 2,851 2,873 2,832 2,832 290,600
2025/11/28 2,880 2,889 2,858 2,873 274,800
2025/11/27 2,880 2,906 2,853 2,872 403,800
2025/11/26 2,872 2,920 2,870 2,907 423,800
2025/11/25 2,900 2,919 2,868 2,889 508,200
2025/11/21 2,839 2,905 2,835 2,890 667,700
2025/11/20 2,857 2,868 2,817 2,817 356,800
2025/11/19 2,781 2,870 2,781 2,857 467,400
2025/11/18 2,850 2,861 2,779 2,805 416,000
2025/11/17 2,780 2,870 2,776 2,864 579,100
2025/11/14 2,771 2,822 2,765 2,794 437,500
2025/11/13 2,834 2,846 2,761 2,764 842,900
2025/11/12 2,844 2,885 2,813 2,831 794,400
2025/11/11 2,876 2,885 2,807 2,829 1,413,700
2025/11/10 2,886 2,901 2,816 2,864 1,410,000
2025/11/07 2,740 2,995 2,730 2,903 1,694,100
2025/11/06 2,770 2,780 2,738 2,739 699,100
2025/11/05 2,705 2,760 2,685 2,740 798,000
2025/11/04 2,750 2,755 2,714 2,714 559,500
2025/10/31 2,756 2,796 2,744 2,782 497,600
2025/10/30 2,703 2,755 2,703 2,726 481,300
2025/10/29 2,726 2,726 2,671 2,704 501,300
2025/10/28 2,735 2,750 2,724 2,732 516,000
2025/10/27 2,720 2,764 2,717 2,737 540,800
2025/10/24 2,722 2,737 2,705 2,726 530,500
2025/10/23 2,722 2,748 2,711 2,728 312,900
2025/10/22 2,694 2,738 2,684 2,732 745,400
2025/10/21 2,658 2,706 2,654 2,696 737,100
2025/10/20 2,690 2,702 2,653 2,687 518,100
2025/10/17 2,671 2,680 2,655 2,659 404,500
2025/10/16 2,670 2,681 2,644 2,658 423,500
2025/10/15 2,623 2,700 2,615 2,675 903,100
2025/10/14 2,587 2,607 2,573 2,593 528,300
2025/10/10 2,590 2,643 2,576 2,628 533,500
2025/10/09 2,605 2,632 2,589 2,608 361,900
2025/10/08 2,610 2,630 2,590 2,603 467,500
2025/10/07 2,600 2,639 2,588 2,608 591,000
2025/10/06 2,597 2,600 2,550 2,571 586,300
2025/10/03 2,530 2,558 2,523 2,549 552,200
2025/10/02 2,545 2,559 2,524 2,543 763,900
2025/10/01 2,586 2,600 2,541 2,563 794,400
2025/09/30 2,605 2,629 2,602 2,619 452,400
2025/09/29 2,651 2,655 2,596 2,609 771,300
2025/09/26 2,681 2,694 2,658 2,664 581,600
2025/09/25 2,682 2,687 2,653 2,667 658,700
2025/09/24 2,731 2,738 2,666 2,684 1,173,000
2025/09/22 2,727 2,760 2,727 2,747 377,900

このページの先頭へ