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
2015/12/30 2,376 2,415 2,367 2,412 102,700
2015/12/29 2,398 2,417 2,378 2,391 136,100
2015/12/28 2,328 2,393 2,313 2,380 120,400
2015/12/25 2,369 2,389 2,294 2,340 156,700
2015/12/24 2,400 2,408 2,346 2,348 122,800
2015/12/22 2,400 2,401 2,360 2,373 187,600
2015/12/21 2,396 2,421 2,364 2,400 131,300
2015/12/18 2,418 2,455 2,370 2,374 235,300
2015/12/17 2,495 2,503 2,425 2,431 173,500
2015/12/16 2,500 2,502 2,444 2,473 176,300
2015/12/15 2,467 2,508 2,430 2,466 263,400
2015/12/14 2,416 2,449 2,400 2,418 179,400
2015/12/11 2,450 2,501 2,447 2,466 218,500
2015/12/10 2,397 2,492 2,370 2,448 197,800
2015/12/09 2,465 2,498 2,415 2,435 213,100
2015/12/08 2,467 2,507 2,445 2,475 225,400
2015/12/07 2,468 2,488 2,447 2,480 238,100
2015/12/04 2,370 2,463 2,350 2,427 319,800
2015/12/03 2,383 2,384 2,353 2,377 112,900
2015/12/02 2,338 2,405 2,334 2,361 248,800
2015/12/01 2,300 2,363 2,283 2,328 137,000
2015/11/30 2,313 2,329 2,297 2,324 115,400
2015/11/27 2,354 2,365 2,307 2,313 77,000
2015/11/26 2,341 2,385 2,327 2,355 242,800
2015/11/25 2,297 2,316 2,254 2,295 142,500
2015/11/24 2,237 2,319 2,237 2,297 229,300
2015/11/20 2,218 2,245 2,209 2,233 118,500
2015/11/19 2,243 2,245 2,220 2,233 64,600
2015/11/18 2,204 2,231 2,192 2,213 70,100
2015/11/17 2,191 2,209 2,177 2,192 104,200
2015/11/16 2,166 2,185 2,156 2,171 98,100
2015/11/13 2,192 2,223 2,178 2,216 114,100
2015/11/12 2,229 2,246 2,202 2,203 103,700
2015/11/11 2,212 2,260 2,205 2,247 191,300
2015/11/10 2,251 2,258 2,202 2,207 268,400
2015/11/09 2,239 2,290 2,220 2,281 251,200
2015/11/06 2,204 2,229 2,168 2,225 191,400
2015/11/05 2,250 2,270 2,189 2,208 164,100
2015/11/04 2,264 2,277 2,220 2,237 175,500
2015/11/02 2,239 2,255 2,217 2,232 180,300
2015/10/30 2,375 2,381 2,256 2,274 328,100
2015/10/29 2,405 2,405 2,357 2,399 132,900
2015/10/28 2,395 2,414 2,380 2,400 85,500
2015/10/27 2,400 2,443 2,377 2,380 174,500
2015/10/26 2,380 2,400 2,367 2,396 112,200
2015/10/23 2,370 2,387 2,340 2,357 116,900
2015/10/22 2,330 2,361 2,326 2,352 84,300
2015/10/21 2,358 2,367 2,329 2,363 141,000
2015/10/20 2,350 2,388 2,333 2,362 182,400
2015/10/19 2,336 2,362 2,271 2,335 202,900
2015/10/16 2,291 2,343 2,290 2,322 228,000
2015/10/15 2,190 2,256 2,166 2,255 124,600
2015/10/14 2,201 2,231 2,180 2,192 147,200
2015/10/13 2,198 2,293 2,193 2,241 270,300
2015/10/09 2,181 2,186 2,155 2,171 103,200
2015/10/08 2,171 2,188 2,140 2,178 83,000
2015/10/07 2,149 2,184 2,139 2,171 115,600
2015/10/06 2,130 2,155 2,097 2,127 190,500
2015/10/05 2,000 2,092 1,998 2,087 240,000
2015/10/02 2,082 2,097 1,987 1,990 554,500
2015/10/01 2,137 2,197 2,113 2,115 336,600
2015/09/30 2,130 2,174 2,126 2,138 157,600
2015/09/29 2,180 2,184 2,081 2,085 141,500
2015/09/28 2,136 2,195 2,107 2,175 145,900
2015/09/25 2,130 2,177 2,095 2,147 204,000
2015/09/24 2,108 2,182 2,079 2,085 268,100
2015/09/18 2,191 2,204 2,146 2,163 184,500
2015/09/17 2,195 2,248 2,157 2,237 252,500
2015/09/16 2,154 2,177 2,123 2,172 118,100
2015/09/15 2,142 2,169 2,121 2,125 107,200
2015/09/14 2,171 2,171 2,111 2,124 131,200
2015/09/11 2,101 2,197 2,101 2,171 187,700
2015/09/10 2,087 2,139 2,087 2,122 144,300
2015/09/09 2,095 2,132 2,078 2,132 176,900
2015/09/08 2,067 2,077 2,016 2,031 107,000
2015/09/07 2,070 2,089 2,011 2,060 138,000
2015/09/04 2,076 2,088 2,022 2,083 170,800
2015/09/03 2,089 2,106 2,056 2,074 132,400
2015/09/02 2,050 2,101 2,027 2,069 153,300
2015/09/01 2,141 2,171 2,075 2,075 146,800
2015/08/31 2,183 2,201 2,117 2,147 265,200
2015/08/28 2,195 2,240 2,157 2,233 394,900
2015/08/27 2,200 2,224 2,125 2,132 214,900
2015/08/26 2,053 2,165 2,025 2,148 363,200
2015/08/25 2,125 2,241 2,039 2,042 435,300
2015/08/24 2,202 2,355 2,184 2,192 378,600
2015/08/21 2,251 2,271 2,213 2,218 127,800
2015/08/20 2,292 2,332 2,288 2,314 120,100
2015/08/19 2,394 2,399 2,303 2,323 195,500
2015/08/18 2,356 2,390 2,323 2,381 137,900
2015/08/17 2,423 2,449 2,357 2,367 312,100
2015/08/14 2,507 2,541 2,417 2,426 181,100
2015/08/13 2,446 2,554 2,427 2,545 355,800
2015/08/12 2,456 2,490 2,417 2,469 254,900
2015/08/11 2,450 2,473 2,421 2,461 174,000
2015/08/10 2,481 2,482 2,400 2,439 279,400
2015/08/07 2,417 2,508 2,406 2,471 333,500
2015/08/06 2,400 2,422 2,380 2,413 145,600
2015/08/05 2,354 2,409 2,342 2,376 184,200
2015/08/04 2,439 2,440 2,371 2,373 156,300
2015/08/03 2,367 2,429 2,367 2,420 96,500
2015/07/31 2,367 2,405 2,350 2,374 154,000
2015/07/30 2,405 2,405 2,348 2,365 143,800
2015/07/29 2,419 2,420 2,371 2,398 82,100
2015/07/28 2,350 2,424 2,343 2,414 142,400
2015/07/27 2,400 2,472 2,345 2,377 238,300
2015/07/24 2,475 2,475 2,416 2,428 153,100
2015/07/23 2,460 2,487 2,440 2,462 182,500
2015/07/22 2,400 2,490 2,399 2,464 423,100
2015/07/21 2,290 2,425 2,290 2,415 648,500
2015/07/17 2,250 2,287 2,250 2,258 283,900
2015/07/16 2,200 2,276 2,188 2,234 354,600
2015/07/15 2,190 2,207 2,177 2,182 149,600
2015/07/14 2,183 2,195 2,158 2,164 111,100
2015/07/13 2,160 2,174 2,148 2,151 80,200
2015/07/10 2,160 2,185 2,129 2,144 196,600
2015/07/09 2,051 2,167 2,002 2,154 333,800
2015/07/08 2,155 2,168 2,091 2,101 273,200
2015/07/07 2,179 2,187 2,149 2,155 121,200
2015/07/06 2,141 2,175 2,130 2,169 224,000
2015/07/03 2,160 2,180 2,144 2,162 119,800
2015/07/02 2,201 2,231 2,169 2,174 234,500
2015/07/01 2,160 2,200 2,157 2,196 367,100
2015/06/30 2,120 2,165 2,109 2,150 312,700
2015/06/29 2,090 2,146 2,070 2,124 350,200
2015/06/26 2,130 2,175 2,130 2,161 415,900
2015/06/25 2,101 2,140 2,090 2,124 428,700
2015/06/24 2,031 2,115 2,030 2,098 634,700
2015/06/23 2,014 2,039 2,008 2,031 183,400
2015/06/22 1,984 2,012 1,979 2,005 166,800
2015/06/19 1,970 1,989 1,958 1,984 133,500
2015/06/18 1,996 1,999 1,956 1,963 95,400
2015/06/17 1,956 1,995 1,944 1,989 152,000
2015/06/16 1,985 1,994 1,951 1,954 231,600
2015/06/15 1,990 2,009 1,977 1,988 240,500
2015/06/12 2,046 2,048 1,994 1,998 303,700
2015/06/11 2,025 2,049 2,012 2,044 242,000
2015/06/10 1,990 2,024 1,985 2,014 287,300
2015/06/09 2,020 2,021 1,988 1,989 305,700
2015/06/08 2,016 2,049 2,012 2,025 175,300
2015/06/05 2,031 2,041 2,012 2,020 219,800
2015/06/04 2,050 2,062 2,033 2,041 224,300
2015/06/03 2,058 2,075 2,047 2,057 97,800
2015/06/02 2,062 2,080 2,053 2,062 147,400
2015/06/01 2,046 2,082 2,044 2,070 122,900
2015/05/29 2,042 2,075 2,041 2,052 275,000
2015/05/28 2,083 2,086 2,041 2,060 222,700
2015/05/27 2,101 2,101 2,069 2,088 164,800
2015/05/26 2,075 2,115 2,075 2,106 225,500
2015/05/25 2,095 2,095 2,061 2,071 161,000
2015/05/22 2,089 2,098 2,075 2,083 110,500
2015/05/21 2,097 2,107 2,082 2,089 163,100
2015/05/20 2,099 2,100 2,067 2,086 175,500
2015/05/19 2,100 2,102 2,069 2,074 179,100
2015/05/18 2,090 2,140 2,074 2,102 332,200
2015/05/15 2,046 2,088 2,046 2,081 334,100
2015/05/14 2,030 2,043 2,018 2,043 128,100
2015/05/13 2,041 2,064 2,022 2,046 255,900
2015/05/12 2,060 2,075 2,034 2,042 170,500
2015/05/11 2,055 2,077 2,045 2,053 178,800
2015/05/08 2,024 2,063 2,019 2,045 124,500
2015/05/07 2,014 2,039 1,992 2,029 186,100
2015/05/01 2,006 2,015 1,990 2,011 185,300
2015/04/30 2,045 2,052 2,006 2,027 285,900
2015/04/28 2,100 2,114 2,048 2,053 260,200
2015/04/27 2,095 2,127 2,095 2,097 211,100
2015/04/24 2,073 2,134 2,065 2,125 553,200
2015/04/23 2,075 2,096 2,052 2,064 235,900
2015/04/22 2,070 2,089 2,050 2,073 279,300
2015/04/21 2,038 2,075 2,038 2,074 246,000
2015/04/20 2,027 2,062 2,007 2,035 263,100
2015/04/17 2,057 2,060 2,031 2,033 277,300
2015/04/16 2,062 2,080 2,036 2,056 249,900
2015/04/15 2,083 2,083 2,040 2,055 238,200
2015/04/14 2,042 2,112 2,027 2,088 606,400
2015/04/13 2,018 2,058 2,014 2,046 313,500
2015/04/10 1,996 2,023 1,967 2,018 238,600
2015/04/09 2,018 2,030 1,979 1,986 323,800
2015/04/08 1,991 2,024 1,976 2,017 313,700
2015/04/07 1,964 1,979 1,950 1,969 268,500
2015/04/06 1,953 1,969 1,942 1,965 235,800
2015/04/03 1,928 1,952 1,910 1,951 329,800
2015/04/02 1,950 1,978 1,921 1,928 607,100
2015/04/01 1,982 1,988 1,927 1,944 522,800
2015/03/31 1,972 2,028 1,959 1,991 632,600
2015/03/30 2,031 2,036 1,941 1,946 840,600
2015/03/27 2,025 2,040 1,980 1,991 961,800
2015/03/26 2,090 2,091 2,014 2,024 1,540,800
2015/03/25 2,172 2,217 2,091 2,098 2,457,400
2015/03/24 2,606 2,610 2,542 2,572 162,800
2015/03/23 2,622 2,657 2,605 2,631 148,700
2015/03/20 2,607 2,646 2,567 2,617 220,400
2015/03/19 2,580 2,630 2,532 2,607 293,800
2015/03/18 2,492 2,595 2,440 2,586 370,600
2015/03/17 2,465 2,490 2,446 2,458 86,700
2015/03/16 2,451 2,479 2,426 2,436 141,600
2015/03/13 2,527 2,607 2,485 2,492 453,400
2015/03/12 2,520 2,542 2,488 2,507 156,000
2015/03/11 2,490 2,543 2,463 2,496 190,000
2015/03/10 2,459 2,489 2,450 2,488 83,500
2015/03/09 2,442 2,517 2,417 2,454 210,000
2015/03/06 2,448 2,473 2,405 2,451 218,800
2015/03/05 2,431 2,464 2,425 2,449 140,300
2015/03/04 2,455 2,510 2,445 2,475 246,900
2015/03/03 2,401 2,507 2,387 2,505 371,000
2015/03/02 2,363 2,379 2,345 2,367 88,100
2015/02/27 2,373 2,399 2,328 2,361 153,900
2015/02/26 2,355 2,414 2,354 2,380 249,500
2015/02/25 2,300 2,357 2,300 2,350 144,500
2015/02/24 2,311 2,316 2,294 2,300 146,000
2015/02/23 2,331 2,333 2,294 2,311 171,300
2015/02/20 2,309 2,365 2,306 2,333 237,700
2015/02/19 2,296 2,316 2,287 2,291 275,400
2015/02/18 2,313 2,336 2,283 2,304 317,900
2015/02/17 2,306 2,341 2,287 2,290 304,600
2015/02/16 2,400 2,421 2,292 2,300 428,500
2015/02/13 2,458 2,469 2,412 2,413 337,200
2015/02/12 2,550 2,598 2,480 2,498 501,700
2015/02/10 2,495 2,557 2,240 2,450 565,700
2015/02/09 2,510 2,559 2,494 2,513 168,300
2015/02/06 2,497 2,537 2,468 2,477 128,900
2015/02/05 2,500 2,544 2,483 2,512 84,900
2015/02/04 2,445 2,561 2,445 2,526 125,200
2015/02/03 2,487 2,497 2,437 2,450 124,400
2015/02/02 2,441 2,473 2,391 2,463 173,900
2015/01/30 2,546 2,546 2,472 2,487 159,700
2015/01/29 2,587 2,587 2,534 2,546 135,900
2015/01/28 2,455 2,592 2,455 2,573 207,500
2015/01/27 2,450 2,505 2,450 2,505 100,800
2015/01/26 2,461 2,507 2,450 2,463 74,200
2015/01/23 2,499 2,560 2,483 2,490 213,400
2015/01/22 2,440 2,471 2,385 2,465 130,700
2015/01/21 2,439 2,450 2,371 2,433 143,100
2015/01/20 2,380 2,452 2,370 2,443 202,100
2015/01/19 2,377 2,377 2,321 2,358 179,600
2015/01/16 2,369 2,379 2,321 2,364 107,600
2015/01/15 2,315 2,411 2,306 2,387 175,800
2015/01/14 2,380 2,420 2,316 2,331 207,100
2015/01/13 2,359 2,389 2,330 2,353 115,000
2015/01/09 2,422 2,439 2,360 2,369 121,600
2015/01/08 2,336 2,428 2,325 2,417 244,500
2015/01/07 2,308 2,339 2,304 2,310 258,600
2015/01/06 2,400 2,421 2,341 2,343 197,000
2015/01/05 2,470 2,480 2,436 2,439 256,500

このページの先頭へ