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
2017/12/29 2,052 2,059 2,048 2,059 46,500
2017/12/28 2,091 2,091 2,052 2,053 90,400
2017/12/27 2,084 2,096 2,076 2,083 87,100
2017/12/26 2,086 2,099 2,077 2,090 101,200
2017/12/25 2,090 2,090 2,063 2,084 81,300
2017/12/22 2,073 2,077 2,056 2,072 106,200
2017/12/21 2,040 2,061 2,037 2,060 110,000
2017/12/20 2,040 2,079 2,040 2,046 123,400
2017/12/19 2,036 2,045 2,032 2,038 76,400
2017/12/18 2,037 2,042 2,022 2,028 149,400
2017/12/15 2,065 2,070 2,024 2,036 167,400
2017/12/14 2,076 2,079 2,042 2,065 366,600
2017/12/13 2,121 2,121 2,082 2,089 143,500
2017/12/12 2,120 2,141 2,114 2,117 112,900
2017/12/11 2,126 2,127 2,103 2,111 90,400
2017/12/08 2,105 2,134 2,105 2,125 265,000
2017/12/07 2,079 2,128 2,074 2,112 235,600
2017/12/06 2,110 2,125 2,072 2,074 107,300
2017/12/05 2,114 2,126 2,100 2,122 81,500
2017/12/04 2,170 2,176 2,137 2,137 91,500
2017/12/01 2,192 2,199 2,170 2,176 75,400
2017/11/30 2,180 2,191 2,158 2,188 123,800
2017/11/29 2,195 2,205 2,163 2,186 108,200
2017/11/28 2,142 2,188 2,130 2,182 111,500
2017/11/27 2,180 2,186 2,145 2,154 160,300
2017/11/24 2,147 2,178 2,131 2,170 231,600
2017/11/22 2,125 2,137 2,117 2,127 88,800
2017/11/21 2,113 2,131 2,099 2,121 112,100
2017/11/20 2,082 2,109 2,067 2,103 128,800
2017/11/17 2,128 2,136 2,087 2,089 186,700
2017/11/16 2,126 2,151 2,110 2,134 191,200
2017/11/15 2,145 2,170 2,121 2,123 273,700
2017/11/14 2,130 2,155 2,113 2,115 127,600
2017/11/13 2,138 2,163 2,124 2,155 134,000
2017/11/10 2,146 2,172 2,118 2,142 161,600
2017/11/09 2,173 2,204 2,124 2,152 339,900
2017/11/08 2,242 2,242 2,169 2,173 295,500
2017/11/07 2,285 2,357 2,153 2,177 645,500
2017/11/06 2,350 2,360 2,303 2,311 181,800
2017/11/02 2,394 2,394 2,368 2,378 86,600
2017/11/01 2,347 2,390 2,347 2,379 132,300
2017/10/31 2,380 2,388 2,357 2,373 141,700
2017/10/30 2,361 2,395 2,357 2,382 453,200
2017/10/27 2,347 2,354 2,335 2,354 94,100
2017/10/26 2,326 2,357 2,320 2,343 141,900
2017/10/25 2,312 2,348 2,305 2,328 197,600
2017/10/24 2,266 2,299 2,265 2,297 109,200
2017/10/23 2,260 2,295 2,256 2,286 208,500
2017/10/20 2,239 2,254 2,232 2,244 100,000
2017/10/19 2,200 2,264 2,200 2,242 201,800
2017/10/18 2,188 2,210 2,182 2,195 82,000
2017/10/17 2,182 2,189 2,159 2,187 85,300
2017/10/16 2,180 2,200 2,173 2,175 118,600
2017/10/13 2,174 2,175 2,151 2,161 90,100
2017/10/12 2,170 2,181 2,147 2,176 121,500
2017/10/11 2,153 2,168 2,152 2,158 82,300
2017/10/10 2,140 2,161 2,133 2,153 133,600
2017/10/06 2,132 2,135 2,117 2,124 60,200
2017/10/05 2,117 2,123 2,093 2,104 63,800
2017/10/04 2,130 2,142 2,109 2,114 66,800
2017/10/03 2,142 2,142 2,123 2,140 73,100
2017/10/02 2,124 2,149 2,118 2,130 113,100
2017/09/29 2,107 2,107 2,089 2,101 72,700
2017/09/28 2,046 2,124 2,045 2,107 217,900
2017/09/27 2,074 2,075 2,018 2,022 177,600
2017/09/26 2,099 2,105 2,062 2,071 114,400
2017/09/25 2,133 2,133 2,098 2,102 91,400
2017/09/22 2,126 2,126 2,092 2,111 101,700
2017/09/21 2,120 2,133 2,093 2,113 136,800
2017/09/20 2,129 2,133 2,117 2,130 97,100
2017/09/19 2,098 2,131 2,097 2,130 135,500
2017/09/15 2,074 2,093 2,054 2,093 126,200
2017/09/14 2,079 2,096 2,071 2,079 74,000
2017/09/13 2,053 2,085 2,052 2,079 94,000
2017/09/12 2,038 2,042 2,021 2,039 83,100
2017/09/11 2,035 2,042 2,017 2,025 75,100
2017/09/08 2,026 2,047 2,023 2,031 80,800
2017/09/07 2,024 2,034 2,014 2,033 84,100
2017/09/06 1,997 2,025 1,983 2,023 74,400
2017/09/05 2,050 2,062 2,002 2,008 91,400
2017/09/04 2,080 2,086 2,032 2,043 75,300
2017/09/01 2,063 2,095 2,058 2,091 114,500
2017/08/31 2,063 2,071 2,051 2,056 54,300
2017/08/30 2,040 2,067 2,031 2,067 67,400
2017/08/29 2,008 2,047 2,007 2,043 80,600
2017/08/28 2,022 2,031 2,008 2,025 51,700
2017/08/25 2,012 2,035 1,992 2,025 114,600
2017/08/24 1,992 2,008 1,986 2,000 94,000
2017/08/23 2,017 2,023 1,991 1,992 63,500
2017/08/22 2,018 2,018 1,984 1,985 74,000
2017/08/21 2,016 2,036 2,012 2,014 61,100
2017/08/18 2,020 2,031 2,012 2,022 82,700
2017/08/17 2,022 2,046 2,018 2,038 95,500
2017/08/16 2,020 2,030 2,009 2,011 89,200
2017/08/15 2,004 2,021 1,992 2,020 90,700
2017/08/14 1,956 2,018 1,950 2,018 196,900
2017/08/10 1,953 1,981 1,933 1,981 277,700
2017/08/09 2,008 2,015 1,931 1,961 357,400
2017/08/08 2,007 2,062 1,988 2,056 260,000
2017/08/07 2,025 2,025 2,006 2,015 72,100
2017/08/04 1,969 2,016 1,962 2,015 150,300
2017/08/03 1,982 1,989 1,959 1,974 131,900
2017/08/02 1,980 1,999 1,972 1,989 62,500
2017/08/01 1,996 2,005 1,968 1,972 109,000
2017/07/31 2,018 2,021 1,991 1,996 110,500
2017/07/28 2,030 2,035 2,005 2,013 95,900
2017/07/27 2,021 2,047 2,018 2,027 74,200
2017/07/26 2,042 2,043 2,026 2,030 89,500
2017/07/25 2,063 2,063 2,036 2,041 86,100
2017/07/24 2,055 2,090 2,042 2,056 145,700
2017/07/21 2,045 2,078 2,045 2,072 74,800
2017/07/20 2,054 2,071 2,052 2,054 76,700
2017/07/19 2,024 2,050 2,024 2,043 63,800
2017/07/18 2,038 2,042 2,025 2,037 73,600
2017/07/14 2,042 2,064 2,042 2,052 70,300
2017/07/13 2,071 2,080 2,043 2,055 102,000
2017/07/12 2,091 2,117 2,056 2,066 226,600
2017/07/11 2,063 2,118 2,063 2,112 244,800
2017/07/10 2,035 2,045 2,023 2,033 107,100
2017/07/07 2,031 2,060 2,031 2,040 73,800
2017/07/06 2,043 2,063 2,039 2,058 116,400
2017/07/05 2,021 2,071 2,018 2,067 160,700
2017/07/04 2,049 2,053 2,026 2,038 125,700
2017/07/03 2,037 2,061 2,034 2,036 88,500
2017/06/30 2,050 2,056 2,030 2,041 148,600
2017/06/29 2,034 2,068 2,017 2,065 211,200
2017/06/28 2,094 2,096 2,017 2,017 204,900
2017/06/27 2,063 2,092 2,045 2,090 181,700
2017/06/26 2,035 2,063 2,019 2,059 163,000
2017/06/23 2,045 2,045 2,017 2,028 120,100
2017/06/22 2,030 2,048 2,010 2,040 157,700
2017/06/21 2,015 2,029 1,989 2,002 292,200
2017/06/20 2,060 2,070 2,035 2,040 139,500
2017/06/19 2,019 2,048 2,019 2,046 110,200
2017/06/16 2,036 2,044 2,010 2,023 129,700
2017/06/15 2,002 2,038 2,002 2,031 142,500
2017/06/14 2,060 2,066 2,016 2,019 192,400
2017/06/13 2,016 2,051 2,011 2,045 153,500
2017/06/12 2,037 2,037 1,997 2,020 203,000
2017/06/09 2,060 2,072 2,043 2,047 176,400
2017/06/08 2,117 2,137 2,085 2,086 186,000
2017/06/07 2,112 2,128 2,105 2,126 92,200
2017/06/06 2,186 2,186 2,126 2,131 107,000
2017/06/05 2,199 2,201 2,178 2,186 99,500
2017/06/02 2,243 2,248 2,189 2,209 207,500
2017/06/01 2,201 2,238 2,188 2,236 342,100
2017/05/31 2,134 2,172 2,126 2,163 322,600
2017/05/30 2,099 2,135 2,090 2,130 172,200
2017/05/29 2,116 2,124 2,095 2,102 95,700
2017/05/26 2,131 2,141 2,107 2,109 138,900
2017/05/25 2,150 2,159 2,129 2,146 119,300
2017/05/24 2,188 2,188 2,143 2,151 147,300
2017/05/23 2,194 2,197 2,180 2,184 64,500
2017/05/22 2,200 2,215 2,184 2,194 114,500
2017/05/19 2,172 2,193 2,160 2,188 169,800
2017/05/18 2,106 2,184 2,102 2,173 177,900
2017/05/17 2,227 2,227 2,131 2,156 356,300
2017/05/16 2,160 2,232 2,160 2,228 339,600
2017/05/15 2,119 2,199 2,118 2,158 363,900
2017/05/12 2,139 2,144 2,118 2,119 105,500
2017/05/11 2,120 2,144 2,109 2,134 133,600
2017/05/10 2,104 2,137 2,097 2,120 112,000
2017/05/09 2,100 2,129 2,088 2,111 139,100
2017/05/08 2,078 2,117 2,064 2,106 162,900
2017/05/02 2,051 2,079 2,043 2,054 100,400
2017/05/01 2,039 2,066 2,030 2,053 107,100
2017/04/28 2,031 2,041 2,015 2,037 92,900
2017/04/27 2,020 2,035 2,009 2,023 140,900
2017/04/26 1,998 2,013 1,983 2,013 135,500
2017/04/25 1,977 1,995 1,972 1,990 105,700
2017/04/24 1,969 1,993 1,965 1,989 129,800
2017/04/21 1,973 1,973 1,943 1,955 74,200
2017/04/20 1,975 1,986 1,959 1,961 96,100
2017/04/19 1,950 1,988 1,946 1,968 110,900
2017/04/18 1,968 1,968 1,932 1,946 115,200
2017/04/17 1,894 1,954 1,894 1,950 159,800
2017/04/14 1,920 1,943 1,911 1,930 211,700
2017/04/13 1,896 1,917 1,881 1,916 153,400
2017/04/12 1,902 1,922 1,895 1,914 175,800
2017/04/11 1,920 1,938 1,901 1,915 210,800
2017/04/10 1,947 1,967 1,930 1,942 173,300
2017/04/07 2,000 2,015 1,941 1,951 433,100
2017/04/06 2,043 2,046 1,997 2,007 274,600
2017/04/05 2,131 2,166 2,048 2,086 511,100
2017/04/04 2,113 2,190 2,087 2,130 743,000
2017/04/03 2,034 2,117 2,023 2,103 526,300
2017/03/31 2,002 2,040 1,990 2,009 139,700
2017/03/30 2,026 2,038 1,990 1,996 87,900
2017/03/29 2,025 2,030 2,010 2,028 69,100
2017/03/28 2,015 2,040 2,010 2,036 166,900
2017/03/27 2,000 2,014 1,986 2,003 134,500
2017/03/24 1,999 2,019 1,988 2,007 124,900
2017/03/23 1,998 2,017 1,983 1,995 128,200
2017/03/22 1,991 2,017 1,990 1,998 85,700
2017/03/21 2,012 2,041 2,012 2,027 53,700
2017/03/17 2,026 2,030 2,003 2,024 82,300
2017/03/16 2,011 2,033 2,009 2,030 60,800
2017/03/15 2,025 2,035 2,009 2,023 100,300
2017/03/14 2,057 2,057 2,028 2,034 80,300
2017/03/13 2,038 2,073 2,035 2,049 131,800
2017/03/10 2,052 2,055 2,030 2,035 159,000
2017/03/09 2,051 2,060 2,041 2,053 111,000
2017/03/08 2,043 2,043 2,018 2,038 119,600
2017/03/07 2,060 2,068 2,040 2,058 207,500
2017/03/06 2,041 2,071 2,035 2,069 117,400
2017/03/03 2,041 2,068 2,041 2,052 190,600
2017/03/02 2,044 2,056 2,035 2,050 110,900
2017/03/01 2,041 2,041 1,999 2,037 233,000
2017/02/28 2,035 2,062 2,033 2,041 163,400
2017/02/27 2,028 2,031 2,012 2,023 122,000
2017/02/24 2,036 2,047 2,032 2,037 117,000
2017/02/23 2,040 2,042 2,025 2,033 106,900
2017/02/22 2,022 2,045 2,012 2,037 147,000
2017/02/21 2,016 2,031 2,008 2,022 146,100
2017/02/20 2,018 2,033 2,002 2,026 143,700
2017/02/17 2,013 2,025 1,990 2,018 120,000
2017/02/16 2,015 2,045 2,001 2,024 214,400
2017/02/15 1,993 2,024 1,990 2,018 198,200
2017/02/14 1,988 2,020 1,988 1,994 240,200
2017/02/13 1,955 2,019 1,951 1,972 276,000
2017/02/10 1,964 1,997 1,937 1,938 278,100
2017/02/09 1,860 1,999 1,858 1,962 839,500
2017/02/08 1,809 1,856 1,803 1,832 323,800
2017/02/07 1,845 1,847 1,812 1,822 152,100
2017/02/06 1,825 1,847 1,822 1,847 128,300
2017/02/03 1,810 1,833 1,808 1,814 125,500
2017/02/02 1,822 1,833 1,803 1,808 124,400
2017/02/01 1,810 1,824 1,803 1,819 108,300
2017/01/31 1,816 1,836 1,809 1,817 146,600
2017/01/30 1,850 1,850 1,823 1,838 140,600
2017/01/27 1,835 1,863 1,832 1,855 168,200
2017/01/26 1,833 1,845 1,825 1,832 145,000
2017/01/25 1,838 1,842 1,820 1,833 160,300
2017/01/24 1,801 1,811 1,796 1,810 132,900
2017/01/23 1,818 1,819 1,794 1,810 143,000
2017/01/20 1,793 1,829 1,793 1,822 251,800
2017/01/19 1,766 1,790 1,765 1,787 177,500
2017/01/18 1,741 1,766 1,739 1,762 183,200
2017/01/17 1,764 1,764 1,737 1,741 135,700
2017/01/16 1,795 1,795 1,763 1,774 133,700
2017/01/13 1,762 1,795 1,762 1,786 160,400
2017/01/12 1,797 1,797 1,762 1,773 155,000
2017/01/11 1,812 1,812 1,792 1,795 213,500
2017/01/10 1,839 1,840 1,809 1,823 170,900
2017/01/06 1,815 1,837 1,801 1,829 191,600
2017/01/05 1,790 1,821 1,782 1,821 322,900
2017/01/04 1,760 1,789 1,753 1,771 219,600

このページの先頭へ