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
2018/12/28 2,478 2,500 2,453 2,487 121,400
2018/12/27 2,468 2,529 2,449 2,509 177,000
2018/12/26 2,369 2,428 2,348 2,373 173,500
2018/12/25 2,344 2,345 2,286 2,319 223,700
2018/12/21 2,459 2,470 2,378 2,394 284,100
2018/12/20 2,421 2,477 2,401 2,420 188,300
2018/12/19 2,416 2,475 2,397 2,421 447,200
2018/12/18 2,497 2,511 2,429 2,488 309,200
2018/12/17 2,599 2,614 2,581 2,597 115,600
2018/12/14 2,619 2,650 2,585 2,599 184,100
2018/12/13 2,742 2,742 2,642 2,656 196,900
2018/12/12 2,714 2,754 2,705 2,738 109,600
2018/12/11 2,663 2,718 2,655 2,678 172,700
2018/12/10 2,654 2,654 2,586 2,618 117,600
2018/12/07 2,679 2,717 2,660 2,702 146,200
2018/12/06 2,653 2,681 2,638 2,679 137,500
2018/12/05 2,645 2,704 2,635 2,649 155,700
2018/12/04 2,777 2,803 2,697 2,708 228,500
2018/12/03 2,793 2,822 2,751 2,785 155,500
2018/11/30 2,799 2,880 2,781 2,792 368,100
2018/11/29 2,762 2,839 2,748 2,780 439,300
2018/11/28 2,500 2,788 2,500 2,735 894,200
2018/11/27 2,444 2,453 2,392 2,450 112,800
2018/11/26 2,400 2,457 2,399 2,422 139,100
2018/11/22 2,381 2,399 2,334 2,399 69,600
2018/11/21 2,347 2,378 2,324 2,367 127,500
2018/11/20 2,420 2,426 2,368 2,388 99,000
2018/11/19 2,445 2,475 2,427 2,442 72,800
2018/11/16 2,449 2,469 2,414 2,421 83,100
2018/11/15 2,419 2,476 2,411 2,451 97,700
2018/11/14 2,470 2,490 2,439 2,442 164,400
2018/11/13 2,440 2,494 2,421 2,460 220,200
2018/11/12 2,514 2,560 2,511 2,516 117,400
2018/11/09 2,500 2,589 2,499 2,543 296,900
2018/11/08 2,533 2,545 2,486 2,538 304,100
2018/11/07 2,350 2,580 2,319 2,495 600,800
2018/11/06 2,153 2,440 2,131 2,377 755,300
2018/11/05 2,195 2,225 2,147 2,148 131,500
2018/11/02 2,157 2,202 2,133 2,196 176,100
2018/11/01 2,176 2,185 2,124 2,133 206,100
2018/10/31 2,129 2,181 2,128 2,181 92,700
2018/10/30 2,065 2,105 2,045 2,102 237,700
2018/10/29 2,115 2,128 2,077 2,082 114,600
2018/10/26 2,107 2,132 2,073 2,081 153,000
2018/10/25 2,103 2,121 2,089 2,097 141,800
2018/10/24 2,131 2,156 2,103 2,144 117,200
2018/10/23 2,141 2,178 2,118 2,118 109,900
2018/10/22 2,164 2,185 2,152 2,167 63,600
2018/10/19 2,174 2,195 2,159 2,176 76,300
2018/10/18 2,200 2,225 2,197 2,208 51,900
2018/10/17 2,160 2,197 2,152 2,197 105,900
2018/10/16 2,097 2,122 2,085 2,118 138,700
2018/10/15 2,150 2,150 2,100 2,102 99,500
2018/10/12 2,171 2,189 2,161 2,169 58,000
2018/10/11 2,180 2,183 2,153 2,175 128,400
2018/10/10 2,202 2,240 2,202 2,237 100,700
2018/10/09 2,227 2,236 2,202 2,202 143,300
2018/10/05 2,270 2,270 2,239 2,253 94,600
2018/10/04 2,256 2,276 2,223 2,241 77,900
2018/10/03 2,240 2,269 2,221 2,227 168,900
2018/10/02 2,307 2,307 2,249 2,263 204,400
2018/10/01 2,279 2,354 2,272 2,316 114,800
2018/09/28 2,330 2,348 2,303 2,305 101,700
2018/09/27 2,344 2,363 2,304 2,309 86,600
2018/09/26 2,265 2,349 2,265 2,344 76,900
2018/09/25 2,270 2,319 2,246 2,319 115,800
2018/09/21 2,260 2,291 2,231 2,278 138,200
2018/09/20 2,258 2,260 2,221 2,260 118,200
2018/09/19 2,283 2,284 2,250 2,256 84,900
2018/09/18 2,202 2,267 2,181 2,249 132,900
2018/09/14 2,270 2,282 2,257 2,265 121,200
2018/09/13 2,280 2,298 2,242 2,254 91,900
2018/09/12 2,302 2,319 2,257 2,290 115,600
2018/09/11 2,299 2,320 2,290 2,296 122,400
2018/09/10 2,273 2,326 2,270 2,301 103,700
2018/09/07 2,311 2,357 2,288 2,320 232,400
2018/09/06 2,370 2,372 2,322 2,353 251,500
2018/09/05 2,400 2,439 2,398 2,420 301,600
2018/09/04 2,386 2,397 2,370 2,393 169,300
2018/09/03 2,380 2,388 2,348 2,354 100,500
2018/08/31 2,344 2,380 2,335 2,373 276,500
2018/08/30 2,339 2,375 2,319 2,339 205,000
2018/08/29 2,350 2,362 2,299 2,303 178,400
2018/08/28 2,360 2,362 2,312 2,325 251,100
2018/08/27 2,302 2,352 2,297 2,350 238,700
2018/08/24 2,262 2,294 2,260 2,291 207,000
2018/08/23 2,265 2,266 2,217 2,225 213,400
2018/08/22 2,210 2,284 2,209 2,282 443,900
2018/08/21 2,188 2,260 2,177 2,244 548,400
2018/08/20 2,124 2,156 2,124 2,138 179,200
2018/08/17 2,089 2,124 2,089 2,121 167,800
2018/08/16 2,078 2,105 2,061 2,080 168,600
2018/08/15 2,104 2,128 2,100 2,117 121,400
2018/08/14 2,079 2,115 2,063 2,108 86,000
2018/08/13 2,098 2,112 2,059 2,065 152,900
2018/08/10 2,112 2,124 2,076 2,102 182,800
2018/08/09 2,166 2,209 2,102 2,116 311,400
2018/08/08 2,177 2,212 2,056 2,199 510,100
2018/08/07 2,109 2,157 2,088 2,153 153,800
2018/08/06 2,093 2,106 2,076 2,084 76,700
2018/08/03 2,136 2,150 2,085 2,093 95,700
2018/08/02 2,164 2,170 2,129 2,129 97,600
2018/08/01 2,191 2,208 2,136 2,146 105,600
2018/07/31 2,139 2,184 2,129 2,179 216,200
2018/07/30 2,142 2,157 2,134 2,145 87,800
2018/07/27 2,145 2,154 2,123 2,150 104,300
2018/07/26 2,179 2,187 2,131 2,133 182,600
2018/07/25 2,184 2,191 2,157 2,159 151,700
2018/07/24 2,198 2,206 2,166 2,172 137,400
2018/07/23 2,201 2,226 2,171 2,183 170,800
2018/07/20 2,213 2,214 2,150 2,202 304,000
2018/07/19 2,182 2,201 2,137 2,163 220,300
2018/07/18 2,142 2,161 2,133 2,146 96,800
2018/07/17 2,114 2,150 2,111 2,131 279,800
2018/07/13 2,092 2,119 2,073 2,105 241,600
2018/07/12 2,098 2,113 2,084 2,098 170,800
2018/07/11 2,137 2,159 2,087 2,103 200,800
2018/07/10 2,128 2,184 2,117 2,167 192,500
2018/07/09 2,085 2,107 2,055 2,106 168,100
2018/07/06 2,073 2,098 2,060 2,088 215,600
2018/07/05 2,152 2,154 2,062 2,068 143,200
2018/07/04 2,153 2,171 2,135 2,160 139,000
2018/07/03 2,168 2,232 2,158 2,180 220,500
2018/07/02 2,202 2,228 2,166 2,168 236,400
2018/06/29 2,187 2,231 2,168 2,227 233,500
2018/06/28 2,173 2,173 2,136 2,152 121,100
2018/06/27 2,201 2,212 2,179 2,183 182,400
2018/06/26 2,250 2,252 2,206 2,210 149,300
2018/06/25 2,300 2,302 2,256 2,260 77,800
2018/06/22 2,285 2,314 2,263 2,280 184,100
2018/06/21 2,366 2,368 2,324 2,327 76,600
2018/06/20 2,345 2,379 2,314 2,371 186,200
2018/06/19 2,369 2,388 2,343 2,351 127,900
2018/06/18 2,365 2,390 2,351 2,368 122,500
2018/06/15 2,379 2,381 2,344 2,349 88,000
2018/06/14 2,350 2,378 2,350 2,362 133,800
2018/06/13 2,371 2,400 2,359 2,379 195,400
2018/06/12 2,380 2,392 2,356 2,364 174,000
2018/06/11 2,381 2,398 2,343 2,383 162,800
2018/06/08 2,360 2,424 2,352 2,379 354,400
2018/06/07 2,348 2,367 2,331 2,356 168,600
2018/06/06 2,302 2,355 2,300 2,343 185,300
2018/06/05 2,273 2,303 2,268 2,302 118,400
2018/06/04 2,249 2,271 2,233 2,271 118,000
2018/06/01 2,209 2,238 2,187 2,234 155,600
2018/05/31 2,240 2,240 2,182 2,210 181,600
2018/05/30 2,202 2,236 2,190 2,201 160,200
2018/05/29 2,285 2,285 2,218 2,240 135,300
2018/05/28 2,280 2,307 2,265 2,285 142,600
2018/05/25 2,241 2,280 2,232 2,254 112,900
2018/05/24 2,236 2,268 2,223 2,241 202,200
2018/05/23 2,284 2,298 2,239 2,239 129,900
2018/05/22 2,275 2,304 2,267 2,275 127,800
2018/05/21 2,250 2,321 2,250 2,301 228,300
2018/05/18 2,259 2,259 2,208 2,225 306,500
2018/05/17 2,268 2,294 2,249 2,281 361,900
2018/05/16 2,220 2,225 2,091 2,218 654,000
2018/05/15 2,026 2,298 2,004 2,270 901,800
2018/05/14 2,021 2,024 1,996 2,016 244,200
2018/05/11 2,022 2,031 2,013 2,021 148,600
2018/05/10 2,059 2,070 2,022 2,022 215,500
2018/05/09 2,082 2,090 2,055 2,065 126,600
2018/05/08 2,060 2,098 2,054 2,086 126,700
2018/05/07 2,056 2,072 2,045 2,060 118,200
2018/05/02 2,060 2,068 2,048 2,059 69,300
2018/05/01 2,062 2,062 2,039 2,050 144,800
2018/04/27 2,080 2,096 2,062 2,069 99,700
2018/04/26 2,077 2,088 2,063 2,082 117,200
2018/04/25 2,074 2,079 2,059 2,068 92,700
2018/04/24 2,072 2,085 2,064 2,085 142,100
2018/04/23 2,070 2,082 2,051 2,056 110,700
2018/04/20 2,074 2,102 2,062 2,062 144,000
2018/04/19 2,100 2,124 2,072 2,086 243,700
2018/04/18 2,060 2,131 2,060 2,118 232,600
2018/04/17 2,061 2,072 2,033 2,055 134,200
2018/04/16 2,050 2,063 2,020 2,061 167,600
2018/04/13 2,049 2,063 2,037 2,055 110,900
2018/04/12 2,045 2,069 2,045 2,049 139,600
2018/04/11 2,050 2,066 2,010 2,041 298,800
2018/04/10 2,078 2,085 2,055 2,059 280,500
2018/04/09 2,073 2,108 2,073 2,090 242,400
2018/04/06 2,111 2,128 2,068 2,077 320,600
2018/04/05 2,115 2,127 2,078 2,111 280,400
2018/04/04 2,164 2,165 2,101 2,122 326,300
2018/04/03 2,154 2,184 2,145 2,165 396,700
2018/04/02 2,162 2,165 2,132 2,142 195,100
2018/03/30 2,170 2,177 2,141 2,157 185,600
2018/03/29 2,180 2,188 2,151 2,170 222,300
2018/03/28 2,159 2,191 2,154 2,170 256,700
2018/03/27 2,253 2,268 2,209 2,217 315,100
2018/03/26 2,236 2,240 2,172 2,224 472,800
2018/03/23 2,135 2,218 2,134 2,158 437,600
2018/03/22 2,214 2,216 2,165 2,185 190,600
2018/03/20 2,232 2,234 2,198 2,214 182,100
2018/03/19 2,261 2,269 2,197 2,232 236,600
2018/03/16 2,312 2,320 2,270 2,278 244,100
2018/03/15 2,299 2,324 2,279 2,313 244,100
2018/03/14 2,373 2,375 2,297 2,300 255,600
2018/03/13 2,341 2,378 2,341 2,373 168,900
2018/03/12 2,391 2,399 2,348 2,353 219,000
2018/03/09 2,386 2,394 2,366 2,386 243,100
2018/03/08 2,340 2,367 2,303 2,363 202,000
2018/03/07 2,312 2,357 2,292 2,339 171,300
2018/03/06 2,308 2,331 2,292 2,317 144,900
2018/03/05 2,300 2,319 2,250 2,265 194,500
2018/03/02 2,297 2,331 2,288 2,311 169,000
2018/03/01 2,414 2,419 2,343 2,356 269,600
2018/02/28 2,300 2,480 2,290 2,450 784,300
2018/02/27 2,319 2,319 2,268 2,287 118,700
2018/02/26 2,297 2,306 2,282 2,293 104,000
2018/02/23 2,297 2,299 2,248 2,274 135,900
2018/02/22 2,334 2,347 2,290 2,294 141,200
2018/02/21 2,342 2,351 2,307 2,344 175,800
2018/02/20 2,335 2,337 2,300 2,337 109,300
2018/02/19 2,321 2,339 2,291 2,338 159,100
2018/02/16 2,274 2,320 2,265 2,280 209,000
2018/02/15 2,213 2,264 2,207 2,234 191,300
2018/02/14 2,296 2,302 2,191 2,194 279,200
2018/02/13 2,296 2,341 2,282 2,293 421,900
2018/02/09 2,170 2,269 2,158 2,254 559,200
2018/02/08 2,253 2,308 2,185 2,260 594,400
2018/02/07 2,350 2,352 2,232 2,234 303,800
2018/02/06 2,290 2,298 2,179 2,253 694,500
2018/02/05 2,363 2,428 2,362 2,387 356,500
2018/02/02 2,487 2,487 2,385 2,423 474,700
2018/02/01 2,395 2,480 2,365 2,479 499,200
2018/01/31 2,390 2,435 2,368 2,373 505,700
2018/01/30 2,406 2,465 2,381 2,430 750,700
2018/01/29 2,467 2,468 2,330 2,434 1,399,800
2018/01/26 2,503 2,620 2,406 2,470 6,346,800
2018/01/25 2,169 2,292 2,157 2,281 653,300
2018/01/24 2,175 2,191 2,158 2,169 111,900
2018/01/23 2,159 2,175 2,146 2,170 186,400
2018/01/22 2,126 2,130 2,092 2,130 125,500
2018/01/19 2,094 2,136 2,094 2,126 97,800
2018/01/18 2,130 2,139 2,087 2,092 140,500
2018/01/17 2,152 2,158 2,123 2,128 161,500
2018/01/16 2,194 2,220 2,171 2,172 238,100
2018/01/15 2,180 2,249 2,178 2,188 524,200
2018/01/12 2,115 2,122 2,095 2,097 98,300
2018/01/11 2,090 2,111 2,081 2,111 111,700
2018/01/10 2,111 2,114 2,074 2,094 209,800
2018/01/09 2,086 2,112 2,081 2,108 150,900
2018/01/05 2,119 2,119 2,079 2,090 126,000
2018/01/04 2,097 2,124 2,097 2,115 316,200

このページの先頭へ