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
2013/12/30 2,777 2,829 2,777 2,820 146,100
2013/12/27 2,808 2,819 2,759 2,773 169,000
2013/12/26 2,786 2,818 2,781 2,804 155,400
2013/12/25 2,879 2,879 2,767 2,777 308,200
2013/12/24 2,906 2,927 2,854 2,859 152,300
2013/12/20 2,870 2,911 2,822 2,893 143,000
2013/12/19 2,903 2,930 2,851 2,882 113,500
2013/12/18 2,860 2,906 2,850 2,902 103,400
2013/12/17 2,832 2,897 2,831 2,885 122,200
2013/12/16 2,999 2,999 2,809 2,824 253,200
2013/12/13 3,000 3,055 3,000 3,015 181,300
2013/12/12 3,065 3,065 3,005 3,055 112,600
2013/12/11 3,110 3,130 3,020 3,065 143,800
2013/12/10 3,070 3,145 3,040 3,100 220,500
2013/12/09 3,010 3,055 3,010 3,050 122,200
2013/12/06 2,960 2,980 2,923 2,967 156,100
2013/12/05 2,972 3,030 2,933 2,948 232,700
2013/12/04 2,951 3,060 2,951 3,020 165,900
2013/12/03 3,090 3,130 3,050 3,085 196,400
2013/12/02 3,025 3,100 3,010 3,070 218,000
2013/11/29 3,055 3,055 2,960 3,025 257,100
2013/11/28 2,910 3,055 2,901 3,055 413,600
2013/11/27 2,908 2,908 2,862 2,875 138,100
2013/11/26 2,831 2,917 2,830 2,915 236,900
2013/11/25 2,880 2,884 2,833 2,852 95,200
2013/11/22 2,852 2,885 2,823 2,855 207,700
2013/11/21 2,860 2,890 2,812 2,873 252,700
2013/11/20 2,738 2,835 2,716 2,824 277,800
2013/11/19 2,749 2,769 2,696 2,712 175,100
2013/11/18 2,657 2,760 2,650 2,751 246,200
2013/11/15 2,600 2,649 2,561 2,624 196,600
2013/11/14 2,560 2,604 2,560 2,576 194,600
2013/11/13 2,622 2,640 2,551 2,560 183,800
2013/11/12 2,578 2,624 2,578 2,616 101,200
2013/11/11 2,652 2,675 2,571 2,578 167,000
2013/11/08 2,785 2,820 2,571 2,604 290,800
2013/11/07 2,807 2,819 2,771 2,783 84,800
2013/11/06 2,757 2,795 2,750 2,766 53,900
2013/11/05 2,821 2,832 2,723 2,757 80,700
2013/11/01 2,785 2,832 2,758 2,786 127,700
2013/10/31 2,867 2,882 2,746 2,753 236,500
2013/10/30 2,897 2,897 2,810 2,826 311,300
2013/10/29 2,877 2,885 2,830 2,864 116,300
2013/10/28 2,897 2,915 2,841 2,860 129,500
2013/10/25 2,895 2,905 2,829 2,847 170,500
2013/10/24 2,850 2,892 2,831 2,887 131,800
2013/10/23 2,969 2,986 2,881 2,884 208,600
2013/10/22 2,950 2,987 2,900 2,959 407,700
2013/10/21 2,835 2,900 2,830 2,899 302,600
2013/10/18 2,790 2,838 2,767 2,796 249,500
2013/10/17 2,774 2,792 2,754 2,768 115,700
2013/10/16 2,729 2,771 2,722 2,736 106,800
2013/10/15 2,724 2,748 2,688 2,737 164,400
2013/10/11 2,724 2,737 2,662 2,675 218,700
2013/10/10 2,581 2,698 2,581 2,674 313,600
2013/10/09 2,530 2,585 2,480 2,567 285,100
2013/10/08 2,580 2,599 2,513 2,571 328,100
2013/10/07 2,689 2,701 2,618 2,624 178,500
2013/10/04 2,779 2,780 2,682 2,686 218,800
2013/10/03 2,710 2,730 2,680 2,701 236,400
2013/10/02 2,781 2,786 2,684 2,710 276,100
2013/10/01 2,819 2,824 2,750 2,755 319,000
2013/09/30 2,834 2,847 2,821 2,827 132,100
2013/09/27 2,855 2,890 2,817 2,880 138,500
2013/09/26 2,802 2,859 2,800 2,858 189,100
2013/09/25 2,929 2,931 2,801 2,819 398,000
2013/09/24 3,000 3,015 2,934 2,959 245,400
2013/09/20 3,070 3,125 3,025 3,040 203,200
2013/09/19 2,950 3,040 2,912 3,035 181,900
2013/09/18 2,921 2,975 2,899 2,907 186,800
2013/09/17 2,953 2,969 2,906 2,909 147,800
2013/09/13 2,952 2,995 2,937 2,965 202,000
2013/09/12 2,960 2,960 2,880 2,934 214,000
2013/09/11 2,992 3,000 2,962 2,969 141,000
2013/09/10 3,045 3,055 2,968 2,988 161,200
2013/09/09 3,070 3,070 3,015 3,050 151,800
2013/09/06 3,015 3,020 2,972 2,994 163,000
2013/09/05 3,000 3,020 2,984 3,000 196,800
2013/09/04 2,935 3,020 2,926 3,000 217,200
2013/09/03 2,944 2,958 2,884 2,942 328,000
2013/09/02 2,824 2,964 2,824 2,937 144,100
2013/08/30 2,908 2,918 2,796 2,840 546,700
2013/08/29 2,966 2,966 2,908 2,918 149,500
2013/08/28 2,972 3,000 2,900 2,916 200,900
2013/08/27 3,060 3,075 3,010 3,020 117,600
2013/08/26 3,100 3,135 3,055 3,070 173,700
2013/08/23 3,235 3,235 3,080 3,105 230,800
2013/08/22 3,210 3,285 3,165 3,230 408,700
2013/08/21 3,100 3,195 3,100 3,180 231,100
2013/08/20 3,060 3,190 3,050 3,130 238,400
2013/08/19 2,975 3,050 2,974 3,050 81,000
2013/08/16 3,005 3,040 2,955 3,010 142,400
2013/08/15 3,000 3,025 2,970 3,020 135,300
2013/08/14 3,035 3,045 2,963 3,035 135,600
2013/08/13 2,969 3,050 2,951 3,005 237,300
2013/08/12 2,945 3,120 2,930 3,025 563,300
2013/08/09 3,060 3,080 2,995 3,010 377,600
2013/08/08 2,990 3,110 2,990 3,015 291,300
2013/08/07 3,170 3,185 2,940 2,950 727,500
2013/08/06 3,410 3,415 3,055 3,195 618,700
2013/08/05 3,345 3,400 3,315 3,395 211,500
2013/08/02 3,370 3,375 3,300 3,375 220,900
2013/08/01 3,330 3,360 3,280 3,330 201,200
2013/07/31 3,365 3,390 3,290 3,375 278,700
2013/07/30 3,190 3,340 3,190 3,310 149,500
2013/07/29 3,260 3,345 3,195 3,230 174,700
2013/07/26 3,390 3,400 3,320 3,325 275,500
2013/07/25 3,420 3,420 3,360 3,395 193,700
2013/07/24 3,400 3,445 3,370 3,375 210,800
2013/07/23 3,400 3,430 3,350 3,375 331,100
2013/07/22 3,490 3,490 3,400 3,430 282,700
2013/07/19 3,445 3,490 3,390 3,470 1,873,900
2013/07/18 3,520 3,540 3,450 3,450 218,900
2013/07/17 3,535 3,550 3,500 3,515 175,600
2013/07/16 3,520 3,560 3,505 3,545 274,700
2013/07/12 3,555 3,580 3,525 3,570 240,900
2013/07/11 3,420 3,585 3,390 3,505 443,600
2013/07/10 3,475 3,555 3,400 3,450 279,500
2013/07/09 3,425 3,500 3,400 3,480 148,900
2013/07/08 3,505 3,515 3,400 3,405 215,800
2013/07/05 3,565 3,565 3,490 3,495 212,900
2013/07/04 3,505 3,575 3,505 3,555 218,400
2013/07/03 3,590 3,590 3,450 3,495 578,600
2013/07/02 3,840 3,850 3,770 3,835 106,600
2013/07/01 3,775 3,840 3,750 3,825 97,500
2013/06/28 3,750 3,840 3,740 3,815 141,400
2013/06/27 3,615 3,685 3,540 3,685 76,700
2013/06/26 3,755 3,755 3,560 3,565 102,000
2013/06/25 3,825 3,840 3,730 3,800 97,700
2013/06/24 3,815 3,860 3,790 3,810 84,000
2013/06/21 3,640 3,730 3,610 3,705 93,700
2013/06/20 3,750 3,800 3,670 3,780 116,100
2013/06/19 3,780 3,880 3,760 3,820 120,800
2013/06/18 3,830 3,865 3,735 3,740 108,600
2013/06/17 3,600 3,825 3,600 3,825 105,100
2013/06/14 3,740 3,760 3,605 3,615 154,700
2013/06/13 3,790 3,790 3,600 3,625 143,000
2013/06/12 3,645 3,835 3,620 3,795 120,400
2013/06/11 3,745 3,780 3,675 3,680 196,100
2013/06/10 3,590 3,705 3,480 3,690 180,800
2013/06/07 3,355 3,460 3,150 3,270 296,400
2013/06/06 3,375 3,415 3,290 3,330 192,000
2013/06/05 3,495 3,685 3,460 3,460 218,300
2013/06/04 3,320 3,490 3,265 3,425 123,200
2013/06/03 3,325 3,550 3,325 3,395 158,800
2013/05/31 3,335 3,425 3,310 3,425 154,400
2013/05/30 3,480 3,480 3,245 3,280 144,400
2013/05/29 3,505 3,520 3,410 3,450 92,800
2013/05/28 3,295 3,490 3,280 3,435 136,300
2013/05/27 3,210 3,410 3,160 3,330 123,700
2013/05/24 3,300 3,510 3,220 3,340 208,300
2013/05/23 3,550 3,590 3,265 3,280 284,000
2013/05/22 3,650 3,650 3,475 3,535 277,600
2013/05/21 3,700 3,745 3,560 3,595 262,700
2013/05/20 3,875 3,890 3,765 3,770 160,700
2013/05/17 3,595 3,825 3,500 3,805 288,300
2013/05/16 3,700 3,765 3,105 3,525 774,100
2013/05/15 4,105 4,150 3,750 3,805 438,400
2013/05/14 4,130 4,175 4,070 4,105 114,100
2013/05/13 4,170 4,170 4,065 4,125 105,000
2013/05/10 4,110 4,240 4,075 4,100 106,700
2013/05/09 4,180 4,200 4,020 4,045 127,800
2013/05/08 4,180 4,365 4,115 4,150 208,000
2013/05/07 4,040 4,170 4,005 4,150 150,000
2013/05/02 3,995 3,995 3,900 3,960 69,700
2013/05/01 3,985 4,040 3,865 3,925 192,800
2013/04/30 3,765 3,985 3,765 3,920 210,600
2013/04/26 3,835 3,860 3,745 3,750 177,800
2013/04/25 3,915 3,955 3,755 3,855 175,500
2013/04/24 3,930 3,960 3,895 3,960 106,400
2013/04/23 3,900 3,905 3,800 3,865 89,200
2013/04/22 3,840 3,865 3,770 3,860 155,100
2013/04/19 3,835 3,895 3,720 3,745 158,700
2013/04/18 3,805 3,900 3,800 3,835 130,800
2013/04/17 3,675 3,830 3,675 3,800 124,400
2013/04/16 3,600 3,640 3,550 3,615 115,300
2013/04/15 3,690 3,700 3,635 3,660 78,500
2013/04/12 3,690 3,690 3,600 3,620 121,600
2013/04/11 3,970 3,970 3,640 3,695 211,500
2013/04/10 3,745 3,885 3,745 3,885 315,100
2013/04/09 3,500 3,755 3,500 3,730 304,000
2013/04/08 3,390 3,495 3,375 3,445 123,100
2013/04/05 3,250 3,380 3,220 3,330 234,300
2013/04/04 3,155 3,195 3,090 3,190 140,800
2013/04/03 3,220 3,220 3,080 3,155 95,800
2013/04/02 2,945 3,185 2,903 3,090 184,000
2013/04/01 3,320 3,320 3,055 3,065 197,100
2013/03/29 3,200 3,300 3,150 3,250 219,300
2013/03/28 3,170 3,170 3,125 3,170 121,000
2013/03/27 3,120 3,170 3,105 3,145 136,500
2013/03/26 3,055 3,125 3,030 3,115 194,300
2013/03/25 2,950 3,030 2,950 3,000 185,800
2013/03/22 2,958 3,020 2,926 2,960 123,300
2013/03/21 2,931 2,966 2,908 2,956 114,100
2013/03/19 2,948 2,971 2,912 2,919 99,000
2013/03/18 2,953 3,020 2,900 2,921 167,600
2013/03/15 2,980 2,980 2,898 2,952 164,600
2013/03/14 2,927 2,988 2,912 2,943 103,500
2013/03/13 2,889 2,954 2,853 2,933 141,200
2013/03/12 2,890 3,060 2,865 2,939 242,000
2013/03/11 2,986 2,986 2,859 2,885 316,500
2013/03/08 3,060 3,060 2,913 2,953 431,400
2013/03/07 2,730 3,205 2,705 3,085 565,500
2013/03/06 2,701 2,738 2,688 2,702 114,400
2013/03/05 2,726 2,770 2,694 2,711 194,300
2013/03/04 2,770 2,770 2,656 2,725 225,400
2013/03/01 2,470 2,536 2,442 2,525 92,200
2013/02/28 2,440 2,470 2,424 2,459 146,800
2013/02/27 2,517 2,530 2,470 2,472 95,600
2013/02/26 2,516 2,536 2,485 2,517 72,200
2013/02/25 2,574 2,580 2,540 2,555 61,500
2013/02/22 2,495 2,574 2,486 2,557 97,800
2013/02/21 2,515 2,559 2,484 2,506 111,500
2013/02/20 2,613 2,615 2,510 2,531 142,900
2013/02/19 2,540 2,609 2,529 2,569 143,100
2013/02/18 2,444 2,545 2,441 2,527 154,600
2013/02/15 2,494 2,521 2,428 2,463 158,700
2013/02/14 2,479 2,508 2,451 2,492 122,900
2013/02/13 2,461 2,545 2,433 2,460 128,600
2013/02/12 2,460 2,505 2,410 2,476 211,700
2013/02/08 2,537 2,600 2,494 2,509 209,900
2013/02/07 2,600 2,608 2,536 2,582 169,000
2013/02/06 2,624 2,699 2,623 2,632 140,300
2013/02/05 2,743 2,759 2,611 2,617 238,300
2013/02/04 2,707 2,794 2,696 2,777 246,100
2013/02/01 2,575 2,667 2,571 2,657 225,700
2013/01/31 2,473 2,570 2,471 2,561 103,300
2013/01/30 2,423 2,500 2,422 2,484 188,600
2013/01/29 2,507 2,550 2,461 2,504 245,700
2013/01/28 2,371 2,515 2,370 2,506 370,500
2013/01/25 2,264 2,375 2,263 2,327 288,500
2013/01/24 2,195 2,240 2,177 2,238 216,700
2013/01/23 2,190 2,229 2,170 2,208 240,200
2013/01/22 2,155 2,194 2,144 2,169 90,200
2013/01/21 2,161 2,173 2,137 2,142 66,400
2013/01/18 2,150 2,167 2,108 2,160 122,300
2013/01/17 2,098 2,149 2,098 2,149 168,400
2013/01/16 2,089 2,117 2,069 2,098 125,800
2013/01/15 2,090 2,142 2,090 2,118 162,900
2013/01/11 2,047 2,080 2,039 2,079 164,100
2013/01/10 2,050 2,052 2,020 2,027 112,400
2013/01/09 2,070 2,085 2,050 2,059 219,600
2013/01/08 2,027 2,078 2,017 2,055 257,500
2013/01/07 1,994 2,022 1,972 2,000 236,800
2013/01/04 1,994 1,995 1,970 1,983 170,700

このページの先頭へ