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
2025/08/08 2,785 2,817 2,740 2,817 840,400
2025/08/07 2,874 2,896 2,774 2,805 1,066,700
2025/08/06 2,857 2,876 2,836 2,841 352,800
2025/08/05 2,848 2,866 2,844 2,859 315,600
2025/08/04 2,795 2,867 2,789 2,848 514,600
2025/08/01 2,792 2,846 2,787 2,822 333,600
2025/07/31 2,778 2,813 2,774 2,788 467,600
2025/07/30 2,739 2,803 2,719 2,783 725,800
2025/07/29 2,670 2,736 2,664 2,710 811,800
2025/07/28 2,670 2,679 2,653 2,663 406,000
2025/07/25 2,708 2,715 2,667 2,683 510,600
2025/07/24 2,669 2,689 2,617 2,658 853,100
2025/07/23 2,688 2,695 2,650 2,678 379,800
2025/07/22 2,698 2,712 2,664 2,675 300,000
2025/07/18 2,736 2,754 2,729 2,732 268,200
2025/07/17 2,667 2,736 2,662 2,735 344,500
2025/07/16 2,681 2,692 2,663 2,675 384,300
2025/07/15 2,735 2,757 2,684 2,684 472,100
2025/07/14 2,630 2,689 2,608 2,689 601,000
2025/07/11 2,665 2,681 2,610 2,629 825,500
2025/07/10 2,730 2,738 2,680 2,690 677,800
2025/07/09 2,807 2,833 2,738 2,745 407,600
2025/07/08 2,850 2,893 2,817 2,817 536,900
2025/07/07 2,799 2,825 2,778 2,825 253,000
2025/07/04 2,770 2,804 2,768 2,794 380,400
2025/07/03 2,844 2,854 2,746 2,760 412,300
2025/07/02 2,790 2,862 2,790 2,852 526,500
2025/07/01 2,799 2,813 2,770 2,813 333,700
2025/06/30 2,861 2,885 2,831 2,843 341,300
2025/06/27 2,840 2,867 2,814 2,829 502,900
2025/06/26 2,785 2,848 2,780 2,843 656,200
2025/06/25 2,773 2,802 2,754 2,778 305,000
2025/06/24 2,778 2,798 2,761 2,773 226,200
2025/06/23 2,774 2,793 2,730 2,754 253,600
2025/06/20 2,840 2,863 2,791 2,798 813,500
2025/06/19 2,768 2,822 2,761 2,822 288,400
2025/06/18 2,782 2,802 2,773 2,787 417,400
2025/06/17 2,810 2,836 2,805 2,828 291,800
2025/06/16 2,842 2,850 2,789 2,825 269,600
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

このページの先頭へ