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
2019/12/30 2,959 2,995 2,938 2,945 136,600
2019/12/27 2,977 2,988 2,945 2,966 147,200
2019/12/26 3,020 3,030 2,987 3,005 102,300
2019/12/25 3,070 3,070 3,010 3,025 191,300
2019/12/24 3,010 3,045 2,971 2,998 230,000
2019/12/23 2,931 2,946 2,892 2,910 128,400
2019/12/20 2,868 2,914 2,840 2,890 224,400
2019/12/19 2,790 2,829 2,776 2,826 102,100
2019/12/18 2,793 2,817 2,782 2,794 123,800
2019/12/17 2,700 2,797 2,682 2,797 146,400
2019/12/16 2,686 2,698 2,673 2,679 50,900
2019/12/13 2,691 2,699 2,678 2,689 109,900
2019/12/12 2,700 2,720 2,655 2,666 126,000
2019/12/11 2,646 2,660 2,631 2,653 86,500
2019/12/10 2,653 2,682 2,644 2,656 88,900
2019/12/09 2,620 2,661 2,620 2,654 91,900
2019/12/06 2,565 2,616 2,555 2,608 111,400
2019/12/05 2,567 2,582 2,551 2,565 67,000
2019/12/04 2,558 2,571 2,539 2,563 92,700
2019/12/03 2,545 2,558 2,525 2,558 67,800
2019/12/02 2,535 2,558 2,535 2,553 80,000
2019/11/29 2,534 2,538 2,516 2,531 45,400
2019/11/28 2,519 2,540 2,501 2,522 49,600
2019/11/27 2,532 2,542 2,501 2,512 82,400
2019/11/26 2,548 2,554 2,516 2,516 69,900
2019/11/25 2,595 2,597 2,534 2,542 58,200
2019/11/22 2,579 2,598 2,565 2,565 60,800
2019/11/21 2,563 2,570 2,523 2,565 89,800
2019/11/20 2,541 2,558 2,503 2,536 80,000
2019/11/19 2,529 2,543 2,520 2,540 48,900
2019/11/18 2,531 2,556 2,531 2,534 54,400
2019/11/15 2,512 2,554 2,511 2,532 93,900
2019/11/14 2,552 2,552 2,478 2,483 80,000
2019/11/13 2,563 2,594 2,541 2,555 126,500
2019/11/12 2,512 2,547 2,483 2,546 116,900
2019/11/11 2,491 2,528 2,458 2,526 175,100
2019/11/08 2,621 2,685 2,463 2,488 430,300
2019/11/07 2,598 2,599 2,570 2,599 77,800
2019/11/06 2,598 2,598 2,560 2,564 77,300
2019/11/05 2,600 2,609 2,578 2,602 128,700
2019/11/01 2,576 2,595 2,563 2,582 101,800
2019/10/31 2,556 2,585 2,547 2,576 139,900
2019/10/30 2,562 2,579 2,527 2,579 304,600
2019/10/29 2,600 2,610 2,566 2,568 143,000
2019/10/28 2,550 2,579 2,528 2,575 188,200
2019/10/25 2,549 2,549 2,509 2,524 100,800
2019/10/24 2,561 2,569 2,534 2,541 101,100
2019/10/23 2,550 2,556 2,511 2,548 117,800
2019/10/21 2,498 2,538 2,488 2,538 131,400
2019/10/18 2,528 2,547 2,505 2,505 134,400
2019/10/17 2,470 2,526 2,447 2,513 188,600
2019/10/16 2,503 2,503 2,442 2,449 145,500
2019/10/15 2,486 2,494 2,461 2,479 103,800
2019/10/11 2,466 2,466 2,419 2,441 131,300
2019/10/10 2,499 2,499 2,454 2,465 122,800
2019/10/09 2,474 2,513 2,471 2,498 128,400
2019/10/08 2,500 2,500 2,470 2,487 201,800
2019/10/07 2,487 2,503 2,466 2,483 88,300
2019/10/04 2,436 2,493 2,436 2,487 100,600
2019/10/03 2,400 2,435 2,385 2,432 139,000
2019/10/02 2,454 2,468 2,434 2,450 146,300
2019/10/01 2,455 2,474 2,444 2,455 118,000
2019/09/30 2,439 2,456 2,395 2,455 136,100
2019/09/27 2,500 2,500 2,429 2,455 102,900
2019/09/26 2,508 2,531 2,492 2,505 158,700
2019/09/25 2,505 2,511 2,477 2,485 74,800
2019/09/24 2,507 2,530 2,497 2,500 82,800
2019/09/20 2,543 2,549 2,521 2,521 64,000
2019/09/19 2,539 2,551 2,522 2,538 104,000
2019/09/18 2,511 2,560 2,494 2,535 198,800
2019/09/17 2,483 2,534 2,467 2,511 127,800
2019/09/13 2,460 2,502 2,440 2,480 219,100
2019/09/12 2,459 2,465 2,423 2,441 150,500
2019/09/11 2,426 2,483 2,426 2,471 162,800
2019/09/10 2,463 2,463 2,415 2,433 210,300
2019/09/09 2,469 2,529 2,467 2,512 164,000
2019/09/06 2,503 2,528 2,467 2,472 123,800
2019/09/05 2,460 2,503 2,449 2,493 129,200
2019/09/04 2,468 2,485 2,436 2,473 107,200
2019/09/03 2,457 2,506 2,431 2,480 132,200
2019/09/02 2,380 2,504 2,366 2,454 333,200
2019/08/30 2,353 2,372 2,344 2,362 82,700
2019/08/29 2,326 2,350 2,303 2,312 53,900
2019/08/28 2,346 2,360 2,288 2,313 72,400
2019/08/27 2,337 2,366 2,312 2,337 99,800
2019/08/26 2,268 2,338 2,262 2,311 141,900
2019/08/23 2,343 2,350 2,321 2,344 84,400
2019/08/22 2,419 2,422 2,327 2,343 148,900
2019/08/21 2,361 2,426 2,352 2,391 126,300
2019/08/20 2,386 2,417 2,369 2,385 132,200
2019/08/19 2,349 2,369 2,328 2,363 86,900
2019/08/16 2,324 2,395 2,315 2,349 116,500
2019/08/15 2,277 2,349 2,277 2,345 122,000
2019/08/14 2,346 2,388 2,338 2,348 115,300
2019/08/13 2,330 2,367 2,308 2,354 160,300
2019/08/09 2,309 2,362 2,282 2,350 229,500
2019/08/08 2,307 2,550 2,266 2,330 689,100
2019/08/07 2,009 2,295 2,008 2,287 574,000
2019/08/06 1,986 2,052 1,953 2,048 143,900
2019/08/05 2,042 2,055 2,011 2,026 146,800
2019/08/02 2,041 2,083 2,033 2,048 181,500
2019/08/01 2,037 2,058 2,015 2,055 83,800
2019/07/31 2,064 2,064 2,040 2,050 117,700
2019/07/30 2,085 2,110 2,076 2,082 118,200
2019/07/29 2,090 2,110 2,067 2,081 99,300
2019/07/26 2,109 2,115 2,086 2,099 71,000
2019/07/25 2,150 2,150 2,115 2,118 37,400
2019/07/24 2,110 2,146 2,102 2,138 97,200
2019/07/23 2,095 2,131 2,090 2,123 95,800
2019/07/22 2,052 2,085 2,036 2,071 84,000
2019/07/19 2,035 2,067 2,016 2,067 73,900
2019/07/18 2,094 2,094 2,034 2,038 104,500
2019/07/17 2,134 2,134 2,085 2,102 116,900
2019/07/16 2,138 2,178 2,131 2,147 121,500
2019/07/12 2,107 2,150 2,103 2,141 138,200
2019/07/11 2,141 2,152 2,086 2,087 104,600
2019/07/10 2,098 2,137 2,084 2,130 95,100
2019/07/09 2,112 2,134 2,097 2,114 92,900
2019/07/08 2,106 2,136 2,096 2,120 126,400
2019/07/05 2,120 2,137 2,101 2,106 61,900
2019/07/04 2,079 2,122 2,070 2,118 103,900
2019/07/03 2,054 2,132 2,054 2,089 216,900
2019/07/02 2,007 2,051 2,006 2,051 185,100
2019/07/01 2,032 2,033 1,995 2,020 253,000
2019/06/28 2,048 2,058 2,013 2,020 114,500
2019/06/27 2,036 2,063 2,013 2,061 66,900
2019/06/26 2,028 2,053 2,022 2,025 70,200
2019/06/25 2,082 2,100 2,040 2,045 147,000
2019/06/24 2,047 2,063 2,026 2,056 107,800
2019/06/21 2,034 2,058 2,026 2,035 265,100
2019/06/20 2,023 2,050 2,019 2,032 119,900
2019/06/19 1,992 2,027 1,991 2,027 154,600
2019/06/18 2,018 2,029 1,985 1,985 104,300
2019/06/17 2,023 2,061 2,021 2,021 100,900
2019/06/14 2,036 2,047 2,015 2,030 130,300
2019/06/13 2,062 2,071 2,035 2,051 125,600
2019/06/12 2,097 2,113 2,080 2,082 63,600
2019/06/11 2,110 2,128 2,094 2,106 92,000
2019/06/10 2,092 2,131 2,089 2,126 83,900
2019/06/07 2,088 2,108 2,079 2,086 60,400
2019/06/06 2,105 2,128 2,092 2,105 48,400
2019/06/05 2,087 2,105 2,062 2,105 76,000
2019/06/04 2,049 2,050 2,010 2,044 89,000
2019/06/03 2,060 2,063 2,034 2,049 80,900
2019/05/31 2,098 2,106 2,075 2,083 124,800
2019/05/30 2,095 2,101 2,075 2,097 65,500
2019/05/29 2,115 2,134 2,103 2,116 70,300
2019/05/28 2,134 2,147 2,121 2,140 79,300
2019/05/27 2,142 2,149 2,113 2,124 95,200
2019/05/24 2,106 2,166 2,075 2,144 99,600
2019/05/23 2,121 2,147 2,090 2,099 78,600
2019/05/22 2,100 2,160 2,092 2,137 126,200
2019/05/21 2,114 2,121 2,062 2,088 226,000
2019/05/20 2,206 2,250 2,104 2,104 281,200
2019/05/17 2,279 2,292 2,243 2,250 289,600
2019/05/16 2,194 2,364 2,187 2,262 344,400
2019/05/15 2,101 2,160 2,100 2,144 196,400
2019/05/14 2,150 2,220 2,025 2,090 308,500
2019/05/13 2,230 2,271 2,221 2,221 102,000
2019/05/10 2,213 2,294 2,213 2,248 121,600
2019/05/09 2,191 2,249 2,189 2,212 127,300
2019/05/08 2,220 2,231 2,193 2,213 80,900
2019/05/07 2,221 2,273 2,216 2,246 119,200
2019/04/26 2,274 2,274 2,227 2,243 82,100
2019/04/25 2,264 2,283 2,243 2,282 84,700
2019/04/24 2,267 2,299 2,259 2,265 83,700
2019/04/23 2,264 2,269 2,253 2,258 53,700
2019/04/22 2,246 2,261 2,229 2,249 36,900
2019/04/19 2,252 2,263 2,226 2,243 43,500
2019/04/18 2,291 2,291 2,226 2,231 70,200
2019/04/17 2,310 2,322 2,273 2,300 97,600
2019/04/16 2,308 2,311 2,271 2,300 83,100
2019/04/15 2,299 2,322 2,287 2,296 130,000
2019/04/12 2,260 2,277 2,255 2,274 102,200
2019/04/11 2,249 2,278 2,220 2,266 149,600
2019/04/10 2,219 2,238 2,211 2,230 71,000
2019/04/09 2,251 2,260 2,218 2,243 96,300
2019/04/08 2,196 2,252 2,177 2,246 184,300
2019/04/05 2,185 2,197 2,172 2,172 84,200
2019/04/04 2,156 2,227 2,133 2,193 212,500
2019/04/03 2,216 2,232 2,170 2,177 249,700
2019/04/02 2,247 2,261 2,182 2,231 259,900
2019/04/01 2,268 2,281 2,237 2,249 115,500
2019/03/29 2,201 2,249 2,201 2,239 227,500
2019/03/28 2,196 2,231 2,174 2,197 350,800
2019/03/27 2,131 2,219 2,120 2,196 379,400
2019/03/26 2,161 2,185 2,086 2,136 678,100
2019/03/25 2,248 2,265 2,217 2,251 135,300
2019/03/22 2,261 2,278 2,222 2,249 168,900
2019/03/20 2,281 2,290 2,264 2,275 73,800
2019/03/19 2,299 2,308 2,243 2,259 125,700
2019/03/18 2,289 2,324 2,289 2,305 85,800
2019/03/15 2,354 2,385 2,306 2,325 296,600
2019/03/14 2,387 2,387 2,288 2,311 189,000
2019/03/13 2,306 2,406 2,302 2,381 318,600
2019/03/12 2,308 2,337 2,287 2,308 276,000
2019/03/11 2,205 2,287 2,170 2,283 343,300
2019/03/08 2,286 2,306 2,157 2,178 487,100
2019/03/07 2,441 2,462 2,313 2,336 412,100
2019/03/06 2,500 2,504 2,475 2,486 61,000
2019/03/05 2,543 2,543 2,490 2,497 124,000
2019/03/04 2,542 2,613 2,534 2,571 200,500
2019/03/01 2,499 2,547 2,493 2,516 113,200
2019/02/28 2,495 2,530 2,485 2,513 115,500
2019/02/27 2,490 2,509 2,470 2,485 125,500
2019/02/26 2,462 2,498 2,453 2,490 119,600
2019/02/25 2,478 2,499 2,436 2,451 159,500
2019/02/22 2,510 2,511 2,464 2,477 187,400
2019/02/21 2,543 2,548 2,498 2,510 107,700
2019/02/20 2,559 2,564 2,520 2,529 68,500
2019/02/19 2,541 2,573 2,529 2,532 106,600
2019/02/18 2,600 2,600 2,534 2,551 56,000
2019/02/15 2,555 2,575 2,532 2,554 65,000
2019/02/14 2,600 2,612 2,562 2,568 60,500
2019/02/13 2,603 2,605 2,572 2,601 113,900
2019/02/12 2,620 2,642 2,564 2,600 159,000
2019/02/08 2,600 2,611 2,476 2,600 291,900
2019/02/07 2,645 2,821 2,626 2,686 548,400
2019/02/06 2,717 2,748 2,650 2,657 162,900
2019/02/05 2,658 2,700 2,658 2,691 132,900
2019/02/04 2,566 2,627 2,553 2,624 178,900
2019/02/01 2,567 2,567 2,502 2,546 149,600
2019/01/31 2,544 2,566 2,517 2,559 135,900
2019/01/30 2,519 2,519 2,465 2,501 115,700
2019/01/29 2,506 2,532 2,484 2,530 103,100
2019/01/28 2,528 2,532 2,504 2,510 56,800
2019/01/25 2,540 2,558 2,514 2,522 68,600
2019/01/24 2,511 2,542 2,502 2,533 80,000
2019/01/23 2,500 2,529 2,500 2,512 57,600
2019/01/22 2,561 2,572 2,535 2,550 102,100
2019/01/21 2,628 2,630 2,539 2,545 154,700
2019/01/18 2,640 2,640 2,595 2,627 137,300
2019/01/17 2,645 2,658 2,599 2,635 158,100
2019/01/16 2,588 2,645 2,588 2,641 201,400
2019/01/15 2,552 2,621 2,548 2,588 180,100
2019/01/11 2,545 2,583 2,526 2,551 114,200
2019/01/10 2,561 2,570 2,463 2,545 148,200
2019/01/09 2,557 2,576 2,529 2,545 102,500
2019/01/08 2,515 2,556 2,503 2,507 132,400
2019/01/07 2,545 2,545 2,445 2,457 173,900
2019/01/04 2,437 2,547 2,437 2,463 216,300

このページの先頭へ