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
2016/12/30 1,753 1,771 1,752 1,764 120,800
2016/12/29 1,750 1,763 1,742 1,753 127,900
2016/12/28 1,761 1,773 1,751 1,754 154,900
2016/12/27 1,757 1,785 1,757 1,774 169,300
2016/12/26 1,753 1,774 1,745 1,757 150,700
2016/12/22 1,764 1,774 1,749 1,758 175,100
2016/12/21 1,789 1,799 1,753 1,757 226,900
2016/12/20 1,729 1,776 1,714 1,769 255,400
2016/12/19 1,695 1,738 1,670 1,731 358,400
2016/12/16 1,705 1,716 1,694 1,702 150,600
2016/12/15 1,718 1,723 1,695 1,705 267,300
2016/12/14 1,723 1,726 1,682 1,710 334,300
2016/12/13 1,695 1,722 1,684 1,720 311,900
2016/12/12 1,678 1,697 1,671 1,696 268,100
2016/12/09 1,644 1,664 1,641 1,663 199,800
2016/12/08 1,628 1,653 1,628 1,650 311,500
2016/12/07 1,573 1,613 1,573 1,613 336,900
2016/12/06 1,574 1,585 1,570 1,580 307,300
2016/12/05 1,588 1,590 1,563 1,583 237,900
2016/12/02 1,625 1,625 1,583 1,586 422,500
2016/12/01 1,641 1,650 1,623 1,628 285,100
2016/11/30 1,625 1,653 1,624 1,640 301,000
2016/11/29 1,621 1,628 1,613 1,620 152,600
2016/11/28 1,625 1,632 1,612 1,621 169,600
2016/11/25 1,628 1,632 1,615 1,628 215,300
2016/11/24 1,634 1,635 1,614 1,617 195,900
2016/11/22 1,627 1,635 1,602 1,630 279,900
2016/11/21 1,604 1,620 1,597 1,616 189,100
2016/11/18 1,592 1,600 1,587 1,594 214,500
2016/11/17 1,575 1,587 1,568 1,582 173,200
2016/11/16 1,561 1,581 1,555 1,580 214,000
2016/11/15 1,580 1,592 1,549 1,558 273,400
2016/11/14 1,563 1,580 1,547 1,573 269,400
2016/11/11 1,601 1,609 1,555 1,569 427,900
2016/11/10 1,600 1,619 1,590 1,595 564,900
2016/11/09 1,612 1,614 1,514 1,580 621,200
2016/11/08 1,631 1,658 1,579 1,587 650,500
2016/11/07 1,642 1,660 1,626 1,628 861,200
2016/11/04 1,810 1,824 1,800 1,824 239,500
2016/11/02 1,840 1,840 1,811 1,817 248,000
2016/11/01 1,850 1,859 1,837 1,845 140,700
2016/10/31 1,845 1,862 1,841 1,856 147,900
2016/10/28 1,860 1,865 1,836 1,850 465,400
2016/10/27 1,861 1,878 1,861 1,865 212,100
2016/10/26 1,859 1,872 1,859 1,868 119,200
2016/10/25 1,860 1,868 1,856 1,864 148,200
2016/10/24 1,870 1,876 1,856 1,869 127,300
2016/10/21 1,885 1,891 1,867 1,870 137,500
2016/10/20 1,881 1,894 1,853 1,883 329,100
2016/10/19 1,876 1,876 1,863 1,874 167,300
2016/10/18 1,865 1,878 1,862 1,877 193,200
2016/10/17 1,851 1,872 1,851 1,863 126,600
2016/10/14 1,855 1,867 1,841 1,853 183,800
2016/10/13 1,850 1,870 1,841 1,847 151,000
2016/10/12 1,842 1,860 1,834 1,850 169,400
2016/10/11 1,862 1,866 1,847 1,849 183,000
2016/10/07 1,864 1,872 1,857 1,868 168,400
2016/10/06 1,898 1,898 1,863 1,863 222,800
2016/10/05 1,902 1,908 1,871 1,885 163,200
2016/10/04 1,899 1,900 1,880 1,889 107,800
2016/10/03 1,902 1,908 1,885 1,892 129,200
2016/09/30 1,890 1,899 1,868 1,893 190,700
2016/09/29 1,908 1,932 1,893 1,926 220,000
2016/09/28 1,894 1,909 1,877 1,890 135,100
2016/09/27 1,892 1,894 1,836 1,882 366,600
2016/09/26 1,955 1,962 1,903 1,909 191,900
2016/09/23 1,889 1,938 1,887 1,937 195,900
2016/09/21 1,862 1,894 1,861 1,889 157,600
2016/09/20 1,871 1,890 1,861 1,876 102,200
2016/09/16 1,885 1,891 1,873 1,876 145,600
2016/09/15 1,901 1,919 1,876 1,879 318,000
2016/09/14 1,907 1,907 1,874 1,888 254,000
2016/09/13 1,918 1,923 1,904 1,918 107,800
2016/09/12 1,901 1,915 1,890 1,905 129,800
2016/09/09 1,924 1,932 1,903 1,923 211,000
2016/09/08 1,935 1,942 1,922 1,936 136,500
2016/09/07 1,927 1,948 1,920 1,945 192,400
2016/09/06 1,900 1,944 1,899 1,940 179,100
2016/09/05 1,898 1,898 1,872 1,894 121,800
2016/09/02 1,908 1,913 1,866 1,881 149,700
2016/09/01 1,911 1,917 1,898 1,908 132,700
2016/08/31 1,891 1,910 1,878 1,907 195,300
2016/08/30 1,870 1,871 1,832 1,851 329,700
2016/08/29 1,900 1,910 1,883 1,889 152,600
2016/08/26 1,882 1,896 1,860 1,879 276,100
2016/08/25 1,908 1,915 1,884 1,895 129,100
2016/08/24 1,928 1,930 1,882 1,895 151,400
2016/08/23 1,910 1,937 1,901 1,921 210,000
2016/08/22 1,871 1,915 1,871 1,910 111,000
2016/08/19 1,907 1,915 1,860 1,865 266,000
2016/08/18 1,993 1,993 1,899 1,901 477,000
2016/08/17 2,038 2,046 2,005 2,017 195,700
2016/08/16 2,073 2,087 2,042 2,054 114,400
2016/08/15 2,081 2,094 2,058 2,065 199,900
2016/08/12 2,121 2,127 2,064 2,116 190,200
2016/08/10 2,157 2,197 2,109 2,116 136,600
2016/08/09 2,080 2,255 2,080 2,187 354,500
2016/08/08 2,028 2,106 1,985 2,106 600,300
2016/08/05 2,132 2,259 1,990 2,025 514,300
2016/08/04 2,162 2,174 2,126 2,160 203,400
2016/08/03 2,129 2,182 2,118 2,172 155,100
2016/08/02 2,162 2,186 2,150 2,155 53,500
2016/08/01 2,124 2,184 2,124 2,171 78,400
2016/07/29 2,138 2,180 2,123 2,174 102,700
2016/07/28 2,180 2,193 2,147 2,159 68,200
2016/07/27 2,201 2,212 2,169 2,180 95,100
2016/07/26 2,195 2,201 2,177 2,191 77,100
2016/07/25 2,270 2,270 2,208 2,212 114,500
2016/07/22 2,240 2,271 2,226 2,252 187,100
2016/07/21 2,236 2,271 2,228 2,262 219,900
2016/07/20 2,209 2,228 2,182 2,227 90,300
2016/07/19 2,200 2,215 2,173 2,210 149,200
2016/07/15 2,201 2,224 2,171 2,187 165,100
2016/07/14 2,200 2,252 2,199 2,212 178,700
2016/07/13 2,175 2,193 2,155 2,175 151,400
2016/07/12 2,145 2,174 2,129 2,133 162,000
2016/07/11 2,099 2,132 2,095 2,105 147,300
2016/07/08 2,105 2,128 2,054 2,054 137,400
2016/07/07 2,125 2,125 2,065 2,105 183,300
2016/07/06 2,142 2,174 2,109 2,140 701,900
2016/07/05 2,190 2,194 2,088 2,128 631,200
2016/07/04 2,110 2,110 2,084 2,090 124,700
2016/07/01 2,100 2,123 2,093 2,119 231,800
2016/06/30 2,100 2,103 2,074 2,091 152,000
2016/06/29 2,022 2,067 2,015 2,062 146,300
2016/06/28 1,957 2,010 1,950 2,001 146,000
2016/06/27 1,971 2,016 1,971 1,997 153,200
2016/06/24 2,108 2,108 1,901 1,969 310,400
2016/06/23 2,044 2,062 2,022 2,048 142,700
2016/06/22 2,047 2,071 2,034 2,055 153,400
2016/06/21 2,050 2,059 2,022 2,053 153,600
2016/06/20 2,061 2,088 2,048 2,065 173,400
2016/06/17 2,037 2,050 2,003 2,020 268,900
2016/06/16 2,110 2,118 2,025 2,031 213,900
2016/06/15 2,080 2,121 2,080 2,106 103,900
2016/06/14 2,111 2,123 2,050 2,078 168,800
2016/06/13 2,202 2,202 2,110 2,114 179,800
2016/06/10 2,253 2,256 2,190 2,203 209,200
2016/06/09 2,244 2,288 2,244 2,264 236,300
2016/06/08 2,271 2,294 2,210 2,242 170,800
2016/06/07 2,305 2,306 2,250 2,271 109,000
2016/06/06 2,273 2,324 2,256 2,310 84,400
2016/06/03 2,319 2,336 2,280 2,299 147,500
2016/06/02 2,388 2,395 2,323 2,333 105,900
2016/06/01 2,391 2,449 2,389 2,415 204,300
2016/05/31 2,349 2,396 2,332 2,392 84,000
2016/05/30 2,349 2,380 2,343 2,350 92,700
2016/05/27 2,340 2,364 2,332 2,350 75,900
2016/05/26 2,383 2,383 2,321 2,325 105,200
2016/05/25 2,407 2,415 2,333 2,355 113,600
2016/05/24 2,396 2,415 2,382 2,387 81,200
2016/05/23 2,379 2,409 2,359 2,404 78,700
2016/05/20 2,371 2,406 2,366 2,380 112,300
2016/05/19 2,375 2,390 2,341 2,382 84,400
2016/05/18 2,390 2,395 2,360 2,367 159,600
2016/05/17 2,405 2,426 2,326 2,387 206,700
2016/05/16 2,340 2,464 2,319 2,434 341,500
2016/05/13 2,269 2,315 2,233 2,271 189,300
2016/05/12 2,301 2,309 2,270 2,283 88,000
2016/05/11 2,272 2,309 2,265 2,294 129,300
2016/05/10 2,258 2,284 2,239 2,254 170,900
2016/05/09 2,197 2,231 2,181 2,221 114,500
2016/05/06 2,220 2,220 2,145 2,185 109,100
2016/05/02 2,145 2,165 2,107 2,120 147,800
2016/04/28 2,234 2,236 2,163 2,166 119,600
2016/04/27 2,203 2,236 2,180 2,189 168,400
2016/04/26 2,234 2,270 2,215 2,253 98,400
2016/04/25 2,257 2,258 2,209 2,216 110,300
2016/04/22 2,265 2,292 2,231 2,253 121,000
2016/04/21 2,285 2,300 2,275 2,299 122,100
2016/04/20 2,308 2,322 2,224 2,257 181,900
2016/04/19 2,265 2,302 2,257 2,282 123,600
2016/04/18 2,152 2,221 2,152 2,215 98,800
2016/04/15 2,198 2,241 2,193 2,235 106,600
2016/04/14 2,245 2,260 2,213 2,229 113,000
2016/04/13 2,207 2,235 2,193 2,207 131,800
2016/04/12 2,239 2,239 2,182 2,196 170,400
2016/04/11 2,168 2,267 2,168 2,258 141,200
2016/04/08 2,081 2,172 2,081 2,144 87,000
2016/04/07 2,120 2,156 2,091 2,105 153,700
2016/04/06 2,100 2,132 2,096 2,120 62,600
2016/04/05 2,174 2,190 2,123 2,126 66,300
2016/04/04 2,245 2,245 2,150 2,180 156,300
2016/04/01 2,300 2,300 2,170 2,179 166,300
2016/03/31 2,407 2,409 2,309 2,313 115,800
2016/03/30 2,399 2,438 2,397 2,400 88,400
2016/03/29 2,306 2,383 2,302 2,381 107,100
2016/03/28 2,300 2,332 2,279 2,328 100,400
2016/03/25 2,317 2,321 2,262 2,277 132,600
2016/03/24 2,347 2,375 2,337 2,343 61,400
2016/03/23 2,382 2,412 2,348 2,353 60,400
2016/03/22 2,375 2,415 2,353 2,401 80,100
2016/03/18 2,308 2,367 2,290 2,367 68,200
2016/03/17 2,381 2,390 2,316 2,336 85,500
2016/03/16 2,334 2,378 2,311 2,370 67,600
2016/03/15 2,361 2,396 2,346 2,353 74,400
2016/03/14 2,369 2,380 2,334 2,361 60,300
2016/03/11 2,314 2,339 2,305 2,326 82,500
2016/03/10 2,329 2,358 2,307 2,351 80,500
2016/03/09 2,312 2,359 2,273 2,285 85,800
2016/03/08 2,356 2,357 2,261 2,309 145,200
2016/03/07 2,408 2,408 2,346 2,383 87,000
2016/03/04 2,330 2,414 2,321 2,376 137,900
2016/03/03 2,318 2,389 2,307 2,366 97,500
2016/03/02 2,350 2,389 2,324 2,368 173,900
2016/03/01 2,266 2,330 2,243 2,319 196,300
2016/02/29 2,240 2,331 2,199 2,299 258,900
2016/02/26 2,160 2,206 2,153 2,194 277,800
2016/02/25 2,088 2,157 2,088 2,151 245,600
2016/02/24 2,065 2,124 2,047 2,069 142,100
2016/02/23 2,172 2,183 2,085 2,087 101,900
2016/02/22 2,101 2,184 2,094 2,168 141,300
2016/02/19 2,100 2,115 2,061 2,102 100,600
2016/02/18 2,142 2,164 2,125 2,140 79,900
2016/02/17 2,124 2,164 2,049 2,083 128,900
2016/02/16 2,076 2,192 2,074 2,145 177,700
2016/02/15 2,100 2,127 2,032 2,119 176,900
2016/02/12 2,057 2,086 2,007 2,019 260,700
2016/02/10 2,186 2,272 2,062 2,107 445,900
2016/02/09 2,108 2,157 2,029 2,086 293,100
2016/02/08 2,143 2,225 2,137 2,208 85,300
2016/02/05 2,195 2,211 2,151 2,180 121,000
2016/02/04 2,215 2,248 2,172 2,196 170,800
2016/02/03 2,205 2,249 2,204 2,223 109,400
2016/02/02 2,288 2,319 2,266 2,288 93,900
2016/02/01 2,288 2,318 2,265 2,293 124,800
2016/01/29 2,181 2,259 2,151 2,258 175,100
2016/01/28 2,137 2,182 2,133 2,165 49,300
2016/01/27 2,164 2,186 2,140 2,152 74,900
2016/01/26 2,130 2,189 2,110 2,122 70,300
2016/01/25 2,139 2,157 2,096 2,144 157,700
2016/01/22 2,111 2,117 2,045 2,113 170,900
2016/01/21 2,085 2,103 1,995 1,999 240,000
2016/01/20 2,188 2,192 2,083 2,086 154,300
2016/01/19 2,225 2,225 2,165 2,187 148,100
2016/01/18 2,240 2,271 2,218 2,241 97,000
2016/01/15 2,309 2,323 2,269 2,302 298,100
2016/01/14 2,292 2,310 2,258 2,307 147,700
2016/01/13 2,334 2,371 2,305 2,367 132,700
2016/01/12 2,405 2,407 2,285 2,290 246,600
2016/01/08 2,392 2,435 2,370 2,396 317,800
2016/01/07 2,403 2,434 2,363 2,374 216,500
2016/01/06 2,488 2,489 2,395 2,403 192,800
2016/01/05 2,401 2,489 2,400 2,460 263,000
2016/01/04 2,408 2,448 2,380 2,392 136,100

このページの先頭へ