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
2014/12/30 2,451 2,490 2,432 2,468 306,700
2014/12/29 2,481 2,509 2,410 2,426 282,400
2014/12/26 2,393 2,470 2,382 2,438 307,900
2014/12/25 2,453 2,458 2,382 2,393 567,700
2014/12/24 2,449 2,481 2,405 2,411 621,200
2014/12/22 2,317 2,442 2,308 2,432 499,800
2014/12/19 2,290 2,344 2,258 2,339 412,100
2014/12/18 2,251 2,280 2,196 2,216 374,100
2014/12/17 2,232 2,258 2,175 2,180 529,400
2014/12/16 2,296 2,349 2,259 2,279 250,100
2014/12/15 2,362 2,405 2,323 2,330 243,800
2014/12/12 2,393 2,431 2,341 2,362 515,400
2014/12/11 2,422 2,478 2,401 2,442 429,400
2014/12/10 2,452 2,600 2,450 2,479 956,600
2014/12/09 2,458 2,551 2,457 2,492 599,100
2014/12/08 2,526 2,546 2,466 2,506 957,400
2014/12/05 2,465 2,579 2,430 2,576 1,460,600
2014/12/04 2,600 2,619 2,471 2,482 1,216,900
2014/12/03 2,603 2,647 2,560 2,592 636,900
2014/12/02 2,553 2,621 2,537 2,603 430,500
2014/12/01 2,555 2,610 2,510 2,603 650,900
2014/11/28 2,471 2,523 2,450 2,497 493,300
2014/11/27 2,438 2,486 2,394 2,421 407,600
2014/11/26 2,395 2,446 2,390 2,426 341,200
2014/11/25 2,311 2,410 2,293 2,395 586,400
2014/11/21 2,310 2,332 2,289 2,307 309,300
2014/11/20 2,274 2,334 2,274 2,316 460,300
2014/11/19 2,205 2,273 2,205 2,263 394,900
2014/11/18 2,122 2,221 2,117 2,210 393,300
2014/11/17 2,149 2,175 2,120 2,127 149,100
2014/11/14 2,192 2,195 2,118 2,149 193,900
2014/11/13 2,090 2,179 2,073 2,171 309,200
2014/11/12 2,197 2,197 2,105 2,113 286,200
2014/11/11 2,188 2,201 2,148 2,169 388,300
2014/11/10 2,033 2,204 2,033 2,202 1,128,000
2014/11/07 1,970 2,043 1,935 2,033 531,200
2014/11/06 1,929 1,990 1,921 1,933 271,100
2014/11/05 1,900 1,930 1,900 1,918 191,800
2014/11/04 1,975 1,980 1,899 1,902 385,900
2014/10/31 1,910 1,948 1,896 1,925 295,800
2014/10/30 1,907 1,927 1,892 1,903 231,700
2014/10/29 1,929 1,943 1,902 1,908 177,800
2014/10/28 1,900 1,932 1,895 1,927 112,300
2014/10/27 1,942 1,942 1,894 1,902 146,300
2014/10/24 1,939 1,954 1,908 1,909 153,200
2014/10/23 1,914 1,946 1,895 1,901 158,100
2014/10/22 1,909 1,946 1,890 1,933 180,800
2014/10/21 1,920 1,930 1,880 1,883 270,800
2014/10/20 1,900 1,985 1,853 1,955 376,700
2014/10/17 1,824 1,869 1,822 1,824 203,300
2014/10/16 1,812 1,843 1,810 1,816 222,300
2014/10/15 1,825 1,860 1,824 1,855 233,800
2014/10/14 1,805 1,855 1,802 1,813 257,400
2014/10/10 1,856 1,888 1,842 1,847 214,200
2014/10/09 1,945 1,951 1,880 1,884 328,400
2014/10/08 1,965 1,971 1,939 1,956 191,200
2014/10/07 1,980 1,999 1,971 1,976 217,000
2014/10/06 2,016 2,024 1,959 1,977 424,900
2014/10/03 2,021 2,061 2,008 2,043 217,900
2014/10/02 2,085 2,086 2,019 2,025 324,400
2014/10/01 2,190 2,190 2,112 2,120 371,100
2014/09/30 2,150 2,212 2,117 2,202 426,200
2014/09/29 2,175 2,185 2,136 2,140 218,800
2014/09/26 2,202 2,222 2,162 2,167 163,900
2014/09/25 2,218 2,231 2,202 2,223 111,900
2014/09/24 2,247 2,250 2,208 2,214 146,800
2014/09/22 2,308 2,323 2,265 2,282 124,300
2014/09/19 2,250 2,297 2,232 2,282 269,600
2014/09/18 2,142 2,258 2,136 2,231 392,500
2014/09/17 2,140 2,166 2,129 2,131 134,900
2014/09/16 2,138 2,163 2,126 2,147 166,200
2014/09/12 2,132 2,168 2,131 2,135 182,300
2014/09/11 2,170 2,179 2,125 2,154 216,000
2014/09/10 2,166 2,193 2,155 2,179 107,300
2014/09/09 2,162 2,200 2,154 2,186 107,800
2014/09/08 2,180 2,180 2,108 2,155 222,800
2014/09/05 2,161 2,187 2,125 2,183 167,700
2014/09/04 2,178 2,184 2,159 2,162 148,200
2014/09/03 2,190 2,196 2,174 2,177 75,500
2014/09/02 2,191 2,221 2,167 2,176 174,800
2014/09/01 2,174 2,187 2,164 2,169 106,900
2014/08/29 2,154 2,179 2,138 2,173 154,900
2014/08/28 2,192 2,197 2,160 2,165 189,500
2014/08/27 2,227 2,241 2,191 2,199 187,200
2014/08/26 2,298 2,300 2,219 2,225 203,700
2014/08/25 2,292 2,300 2,276 2,289 136,500
2014/08/22 2,330 2,337 2,265 2,281 246,600
2014/08/21 2,319 2,331 2,297 2,317 285,400
2014/08/20 2,300 2,325 2,291 2,302 161,200
2014/08/19 2,282 2,320 2,282 2,299 114,600
2014/08/18 2,311 2,319 2,266 2,277 82,900
2014/08/15 2,314 2,334 2,286 2,319 213,300
2014/08/14 2,283 2,308 2,253 2,294 231,600
2014/08/13 2,225 2,274 2,192 2,257 156,700
2014/08/12 2,265 2,292 2,231 2,242 128,300
2014/08/11 2,237 2,270 2,192 2,265 252,000
2014/08/08 2,129 2,345 2,046 2,187 488,900
2014/08/07 2,150 2,168 2,105 2,136 191,000
2014/08/06 2,180 2,191 2,156 2,159 229,900
2014/08/05 2,170 2,235 2,170 2,196 372,600
2014/08/04 2,180 2,186 2,160 2,174 234,100
2014/08/01 2,240 2,249 2,190 2,201 427,000
2014/07/31 2,335 2,335 2,272 2,277 399,500
2014/07/30 2,320 2,375 2,320 2,329 308,500
2014/07/29 2,322 2,340 2,304 2,313 193,300
2014/07/28 2,310 2,328 2,310 2,322 78,600
2014/07/25 2,348 2,348 2,308 2,321 79,800
2014/07/24 2,315 2,340 2,307 2,321 104,700
2014/07/23 2,330 2,346 2,305 2,312 153,700
2014/07/22 2,317 2,334 2,309 2,329 123,100
2014/07/18 2,335 2,349 2,305 2,332 168,900
2014/07/17 2,468 2,468 2,367 2,372 227,000
2014/07/16 2,470 2,476 2,422 2,436 136,600
2014/07/15 2,455 2,478 2,447 2,460 173,100
2014/07/14 2,449 2,462 2,440 2,456 96,000
2014/07/11 2,425 2,466 2,420 2,443 311,200
2014/07/10 2,476 2,522 2,417 2,421 467,600
2014/07/09 2,497 2,497 2,447 2,466 255,000
2014/07/08 2,570 2,573 2,509 2,537 330,100
2014/07/07 2,469 2,577 2,425 2,527 481,500
2014/07/04 2,480 2,507 2,466 2,474 192,900
2014/07/03 2,538 2,544 2,475 2,480 177,700
2014/07/02 2,550 2,583 2,511 2,517 446,700
2014/07/01 2,589 2,589 2,511 2,543 725,200
2014/06/30 2,500 2,573 2,418 2,489 1,308,900
2014/06/27 2,412 2,413 2,338 2,364 236,500
2014/06/26 2,411 2,431 2,392 2,411 159,200
2014/06/25 2,446 2,461 2,383 2,387 249,700
2014/06/24 2,425 2,448 2,413 2,430 284,600
2014/06/23 2,418 2,426 2,388 2,398 233,400
2014/06/20 2,491 2,501 2,411 2,418 289,700
2014/06/19 2,440 2,492 2,417 2,481 438,500
2014/06/18 2,500 2,529 2,430 2,445 546,100
2014/06/17 2,533 2,550 2,495 2,504 333,600
2014/06/16 2,533 2,545 2,510 2,527 385,400
2014/06/13 2,450 2,505 2,417 2,485 421,200
2014/06/12 2,464 2,507 2,461 2,483 250,500
2014/06/11 2,500 2,521 2,458 2,483 465,600
2014/06/10 2,566 2,580 2,491 2,503 330,000
2014/06/09 2,605 2,609 2,546 2,577 240,600
2014/06/06 2,631 2,633 2,571 2,603 189,300
2014/06/05 2,600 2,633 2,564 2,603 262,600
2014/06/04 2,606 2,613 2,553 2,586 460,900
2014/06/03 2,650 2,700 2,600 2,637 398,300
2014/06/02 2,606 2,657 2,570 2,633 372,200
2014/05/30 2,653 2,680 2,603 2,643 244,500
2014/05/29 2,601 2,640 2,565 2,634 282,500
2014/05/28 2,630 2,650 2,600 2,612 334,300
2014/05/27 2,660 2,669 2,583 2,589 281,600
2014/05/26 2,595 2,656 2,595 2,650 351,000
2014/05/23 2,551 2,628 2,551 2,591 546,800
2014/05/22 2,510 2,542 2,464 2,514 198,500
2014/05/21 2,385 2,503 2,366 2,490 319,700
2014/05/20 2,470 2,504 2,396 2,414 340,600
2014/05/19 2,496 2,588 2,459 2,477 764,600
2014/05/16 2,347 2,459 2,316 2,421 460,600
2014/05/15 2,347 2,440 2,149 2,351 646,700
2014/05/14 2,320 2,362 2,298 2,336 140,900
2014/05/13 2,279 2,332 2,254 2,325 221,900
2014/05/12 2,302 2,322 2,250 2,255 185,200
2014/05/09 2,357 2,384 2,273 2,303 304,600
2014/05/08 2,375 2,444 2,343 2,400 285,900
2014/05/07 2,419 2,445 2,384 2,400 254,700
2014/05/02 2,470 2,502 2,422 2,442 244,500
2014/05/01 2,400 2,498 2,385 2,450 246,600
2014/04/30 2,401 2,411 2,345 2,369 176,500
2014/04/28 2,390 2,396 2,323 2,379 222,100
2014/04/25 2,421 2,491 2,417 2,434 163,600
2014/04/24 2,450 2,486 2,403 2,443 211,800
2014/04/23 2,442 2,492 2,421 2,448 329,700
2014/04/22 2,503 2,620 2,462 2,469 621,700
2014/04/21 2,536 2,634 2,480 2,530 838,200
2014/04/18 2,679 2,681 2,520 2,588 1,657,900
2014/04/17 2,410 2,518 2,373 2,379 1,111,000
2014/04/16 2,210 2,336 2,205 2,304 462,900
2014/04/15 2,132 2,280 2,126 2,222 644,200
2014/04/14 2,096 2,155 2,080 2,082 160,500
2014/04/11 2,052 2,129 2,048 2,100 168,300
2014/04/10 2,229 2,248 2,123 2,132 230,700
2014/04/09 2,201 2,268 2,180 2,182 213,000
2014/04/08 2,189 2,325 2,189 2,267 361,300
2014/04/07 2,270 2,275 2,189 2,203 445,100
2014/04/04 2,341 2,345 2,266 2,284 422,600
2014/04/03 2,416 2,428 2,339 2,356 362,700
2014/04/02 2,463 2,493 2,439 2,460 380,100
2014/04/01 2,452 2,466 2,373 2,457 573,400
2014/03/31 2,420 2,505 2,418 2,491 609,800
2014/03/28 2,319 2,396 2,256 2,384 515,400
2014/03/27 2,199 2,405 2,195 2,369 708,300
2014/03/26 2,163 2,222 2,149 2,181 284,800
2014/03/25 2,197 2,240 2,150 2,160 542,400
2014/03/24 2,032 2,193 2,031 2,145 387,100
2014/03/20 2,200 2,202 2,051 2,058 284,400
2014/03/19 2,200 2,200 2,120 2,168 235,900
2014/03/18 2,172 2,258 2,155 2,203 243,300
2014/03/17 2,100 2,195 2,081 2,122 235,400
2014/03/14 2,201 2,215 2,123 2,136 361,400
2014/03/13 2,318 2,318 2,213 2,268 466,400
2014/03/12 2,266 2,345 2,246 2,287 882,500
2014/03/11 2,157 2,307 2,156 2,266 793,300
2014/03/10 2,202 2,215 2,137 2,155 614,700
2014/03/07 2,014 2,161 2,014 2,137 742,400
2014/03/06 1,982 2,003 1,973 2,000 232,200
2014/03/05 1,972 1,999 1,970 1,981 243,600
2014/03/04 1,925 1,958 1,911 1,955 240,200
2014/03/03 1,909 1,951 1,888 1,946 370,600
2014/02/28 1,941 1,943 1,908 1,932 345,300
2014/02/27 1,961 1,980 1,939 1,958 234,700
2014/02/26 2,002 2,015 1,978 1,988 268,700
2014/02/25 2,016 2,025 1,987 2,004 296,100
2014/02/24 2,044 2,052 1,976 2,014 338,000
2014/02/21 2,040 2,090 2,026 2,050 441,300
2014/02/20 1,980 2,048 1,980 2,034 699,300
2014/02/19 1,910 2,056 1,898 2,048 1,099,400
2014/02/18 1,877 1,908 1,851 1,892 341,800
2014/02/17 1,892 1,918 1,831 1,900 522,100
2014/02/14 1,865 1,913 1,805 1,901 973,600
2014/02/13 1,905 1,921 1,797 1,804 1,396,000
2014/02/12 2,004 2,006 1,903 1,915 1,225,900
2014/02/10 2,041 2,048 1,982 2,000 753,100
2014/02/07 2,334 2,388 1,882 1,970 1,994,600
2014/02/06 2,300 2,331 2,244 2,290 262,600
2014/02/05 2,320 2,326 2,208 2,263 319,900
2014/02/04 2,328 2,330 2,232 2,242 411,600
2014/02/03 2,501 2,510 2,373 2,381 624,900
2014/01/31 2,600 2,675 2,482 2,534 537,200
2014/01/30 2,660 2,660 2,575 2,607 230,300
2014/01/29 2,666 2,709 2,660 2,706 104,200
2014/01/28 2,720 2,747 2,652 2,652 197,200
2014/01/27 2,765 2,803 2,719 2,720 231,200
2014/01/24 2,801 2,850 2,801 2,815 140,700
2014/01/23 2,878 2,897 2,853 2,863 244,300
2014/01/22 2,820 2,846 2,786 2,845 185,500
2014/01/21 2,815 2,839 2,795 2,818 113,800
2014/01/20 2,797 2,799 2,773 2,786 106,600
2014/01/17 2,785 2,812 2,775 2,803 170,300
2014/01/16 2,849 2,864 2,794 2,817 172,000
2014/01/15 2,820 2,840 2,775 2,837 176,300
2014/01/14 2,820 2,824 2,773 2,785 201,800
2014/01/10 2,856 2,860 2,794 2,847 258,900
2014/01/09 2,880 2,892 2,833 2,855 232,700
2014/01/08 2,914 2,924 2,872 2,882 281,300
2014/01/07 2,960 2,960 2,860 2,864 312,100
2014/01/06 2,970 2,999 2,868 2,951 569,800

このページの先頭へ