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 |
---|---|---|---|---|---|
2023/12/29 | 2,847 | 2,890 | 2,831 | 2,884 | 452,600 |
2023/12/28 | 2,833 | 2,865 | 2,813 | 2,854 | 379,100 |
2023/12/27 | 2,820 | 2,835 | 2,802 | 2,830 | 338,300 |
2023/12/26 | 2,775 | 2,792 | 2,757 | 2,790 | 206,200 |
2023/12/25 | 2,817 | 2,826 | 2,758 | 2,766 | 213,200 |
2023/12/22 | 2,777 | 2,799 | 2,751 | 2,788 | 230,400 |
2023/12/21 | 2,762 | 2,800 | 2,755 | 2,785 | 391,400 |
2023/12/20 | 2,785 | 2,791 | 2,762 | 2,768 | 379,600 |
2023/12/19 | 2,743 | 2,789 | 2,725 | 2,783 | 308,800 |
2023/12/18 | 2,742 | 2,789 | 2,735 | 2,762 | 442,700 |
2023/12/15 | 2,749 | 2,797 | 2,735 | 2,784 | 747,100 |
2023/12/14 | 2,748 | 2,767 | 2,718 | 2,721 | 427,500 |
2023/12/13 | 2,667 | 2,710 | 2,665 | 2,698 | 350,900 |
2023/12/12 | 2,704 | 2,714 | 2,665 | 2,686 | 304,200 |
2023/12/11 | 2,660 | 2,709 | 2,646 | 2,703 | 474,200 |
2023/12/08 | 2,626 | 2,635 | 2,606 | 2,618 | 426,100 |
2023/12/07 | 2,633 | 2,674 | 2,620 | 2,649 | 405,700 |
2023/12/06 | 2,651 | 2,679 | 2,634 | 2,674 | 339,800 |
2023/12/05 | 2,608 | 2,629 | 2,581 | 2,601 | 332,400 |
2023/12/04 | 2,642 | 2,658 | 2,612 | 2,658 | 324,600 |
2023/12/01 | 2,657 | 2,671 | 2,637 | 2,645 | 331,200 |
2023/11/30 | 2,588 | 2,672 | 2,567 | 2,657 | 653,900 |
2023/11/29 | 2,566 | 2,600 | 2,564 | 2,590 | 326,900 |
2023/11/28 | 2,596 | 2,596 | 2,512 | 2,568 | 426,200 |
2023/11/27 | 2,653 | 2,658 | 2,580 | 2,602 | 464,100 |
2023/11/24 | 2,633 | 2,656 | 2,610 | 2,653 | 435,200 |
2023/11/22 | 2,611 | 2,651 | 2,603 | 2,629 | 461,400 |
2023/11/21 | 2,583 | 2,650 | 2,569 | 2,641 | 849,100 |
2023/11/20 | 2,528 | 2,583 | 2,513 | 2,564 | 440,100 |
2023/11/17 | 2,479 | 2,529 | 2,472 | 2,528 | 441,700 |
2023/11/16 | 2,531 | 2,546 | 2,500 | 2,503 | 312,100 |
2023/11/15 | 2,604 | 2,609 | 2,540 | 2,576 | 327,400 |
2023/11/14 | 2,570 | 2,582 | 2,554 | 2,560 | 288,800 |
2023/11/13 | 2,622 | 2,622 | 2,577 | 2,588 | 297,800 |
2023/11/10 | 2,607 | 2,634 | 2,594 | 2,631 | 297,800 |
2023/11/09 | 2,621 | 2,650 | 2,596 | 2,631 | 404,400 |
2023/11/08 | 2,668 | 2,689 | 2,617 | 2,621 | 879,100 |
2023/11/07 | 2,666 | 2,715 | 2,619 | 2,640 | 1,486,900 |
2023/11/06 | 2,577 | 2,659 | 2,542 | 2,620 | 1,993,600 |
2023/11/02 | 2,494 | 2,544 | 2,488 | 2,528 | 896,300 |
2023/11/01 | 2,496 | 2,509 | 2,464 | 2,482 | 647,900 |
2023/10/31 | 2,428 | 2,434 | 2,380 | 2,425 | 730,700 |
2023/10/30 | 2,395 | 2,402 | 2,368 | 2,394 | 1,920,700 |
2023/10/27 | 2,388 | 2,428 | 2,387 | 2,425 | 611,000 |
2023/10/26 | 2,335 | 2,371 | 2,327 | 2,365 | 471,300 |
2023/10/25 | 2,384 | 2,413 | 2,334 | 2,387 | 610,400 |
2023/10/24 | 2,418 | 2,418 | 2,319 | 2,392 | 614,400 |
2023/10/23 | 2,475 | 2,478 | 2,421 | 2,432 | 530,100 |
2023/10/20 | 2,436 | 2,466 | 2,413 | 2,452 | 469,200 |
2023/10/19 | 2,388 | 2,444 | 2,378 | 2,427 | 419,200 |
2023/10/18 | 2,402 | 2,440 | 2,360 | 2,423 | 617,900 |
2023/10/17 | 2,348 | 2,439 | 2,347 | 2,431 | 681,300 |
2023/10/16 | 2,399 | 2,408 | 2,310 | 2,319 | 400,200 |
2023/10/13 | 2,462 | 2,462 | 2,414 | 2,418 | 343,800 |
2023/10/12 | 2,470 | 2,479 | 2,444 | 2,479 | 618,500 |
2023/10/11 | 2,479 | 2,479 | 2,419 | 2,429 | 361,300 |
2023/10/10 | 2,461 | 2,513 | 2,456 | 2,497 | 540,400 |
2023/10/06 | 2,459 | 2,468 | 2,443 | 2,456 | 453,600 |
2023/10/05 | 2,412 | 2,448 | 2,395 | 2,446 | 649,600 |
2023/10/04 | 2,375 | 2,415 | 2,371 | 2,408 | 690,600 |
2023/10/03 | 2,400 | 2,411 | 2,384 | 2,401 | 592,700 |
2023/10/02 | 2,421 | 2,428 | 2,374 | 2,381 | 527,700 |
2023/09/29 | 2,420 | 2,449 | 2,410 | 2,418 | 698,400 |
2023/09/28 | 2,394 | 2,411 | 2,378 | 2,397 | 486,000 |
2023/09/27 | 2,395 | 2,436 | 2,390 | 2,436 | 530,200 |
2023/09/26 | 2,452 | 2,466 | 2,423 | 2,431 | 451,700 |
2023/09/25 | 2,429 | 2,483 | 2,423 | 2,466 | 746,200 |
2023/09/22 | 2,390 | 2,404 | 2,371 | 2,379 | 632,800 |
2023/09/21 | 2,418 | 2,433 | 2,410 | 2,414 | 636,000 |
2023/09/20 | 2,437 | 2,474 | 2,431 | 2,432 | 936,600 |
2023/09/19 | 2,456 | 2,471 | 2,419 | 2,445 | 979,000 |
2023/09/15 | 2,456 | 2,476 | 2,449 | 2,469 | 1,392,900 |
2023/09/14 | 2,479 | 2,485 | 2,422 | 2,459 | 966,400 |
2023/09/13 | 2,528 | 2,533 | 2,466 | 2,473 | 871,700 |
2023/09/12 | 2,565 | 2,595 | 2,540 | 2,548 | 297,700 |
2023/09/11 | 2,593 | 2,609 | 2,538 | 2,560 | 380,400 |
2023/09/08 | 2,658 | 2,689 | 2,604 | 2,610 | 698,300 |
2023/09/07 | 2,639 | 2,659 | 2,608 | 2,658 | 425,600 |
2023/09/06 | 2,608 | 2,660 | 2,599 | 2,646 | 653,400 |
2023/09/05 | 2,570 | 2,588 | 2,545 | 2,558 | 378,800 |
2023/09/04 | 2,569 | 2,569 | 2,526 | 2,555 | 408,600 |
2023/09/01 | 2,556 | 2,580 | 2,545 | 2,570 | 400,100 |
2023/08/31 | 2,526 | 2,539 | 2,519 | 2,534 | 679,600 |
2023/08/30 | 2,590 | 2,590 | 2,537 | 2,545 | 448,200 |
2023/08/29 | 2,584 | 2,600 | 2,572 | 2,577 | 355,900 |
2023/08/28 | 2,575 | 2,582 | 2,543 | 2,575 | 337,200 |
2023/08/25 | 2,520 | 2,537 | 2,506 | 2,528 | 494,700 |
2023/08/24 | 2,547 | 2,577 | 2,526 | 2,555 | 558,100 |
2023/08/23 | 2,494 | 2,540 | 2,482 | 2,536 | 504,400 |
2023/08/22 | 2,454 | 2,490 | 2,440 | 2,480 | 533,300 |
2023/08/21 | 2,486 | 2,500 | 2,460 | 2,460 | 580,600 |
2023/08/18 | 2,524 | 2,576 | 2,488 | 2,522 | 720,600 |
2023/08/17 | 2,618 | 2,631 | 2,559 | 2,594 | 677,800 |
2023/08/16 | 2,569 | 2,609 | 2,552 | 2,599 | 773,500 |
2023/08/15 | 2,556 | 2,596 | 2,556 | 2,582 | 621,400 |
2023/08/14 | 2,561 | 2,581 | 2,502 | 2,531 | 670,700 |
2023/08/10 | 2,638 | 2,638 | 2,522 | 2,529 | 1,072,900 |
2023/08/09 | 2,627 | 2,712 | 2,557 | 2,688 | 2,681,900 |
2023/08/08 | 2,620 | 2,709 | 2,362 | 2,540 | 3,326,300 |
2023/08/07 | 2,551 | 2,588 | 2,540 | 2,579 | 622,800 |
2023/08/04 | 2,552 | 2,565 | 2,490 | 2,501 | 446,700 |
2023/08/03 | 2,575 | 2,588 | 2,561 | 2,563 | 324,800 |
2023/08/02 | 2,600 | 2,619 | 2,579 | 2,588 | 340,900 |
2023/08/01 | 2,638 | 2,646 | 2,613 | 2,641 | 366,300 |
2023/07/31 | 2,658 | 2,667 | 2,630 | 2,644 | 469,300 |
2023/07/28 | 2,597 | 2,622 | 2,575 | 2,609 | 408,100 |
2023/07/27 | 2,600 | 2,632 | 2,590 | 2,630 | 407,300 |
2023/07/26 | 2,570 | 2,577 | 2,550 | 2,566 | 458,500 |
2023/07/25 | 2,602 | 2,602 | 2,575 | 2,582 | 209,600 |
2023/07/24 | 2,597 | 2,610 | 2,584 | 2,593 | 219,300 |
2023/07/21 | 2,581 | 2,600 | 2,571 | 2,582 | 283,900 |
2023/07/20 | 2,630 | 2,636 | 2,591 | 2,591 | 301,300 |
2023/07/19 | 2,632 | 2,643 | 2,611 | 2,640 | 459,200 |
2023/07/18 | 2,589 | 2,626 | 2,582 | 2,617 | 369,100 |
2023/07/14 | 2,602 | 2,622 | 2,570 | 2,587 | 456,400 |
2023/07/13 | 2,578 | 2,594 | 2,536 | 2,583 | 660,600 |
2023/07/12 | 2,557 | 2,599 | 2,540 | 2,567 | 713,500 |
2023/07/11 | 2,582 | 2,585 | 2,537 | 2,537 | 508,200 |
2023/07/10 | 2,570 | 2,590 | 2,555 | 2,561 | 547,100 |
2023/07/07 | 2,570 | 2,615 | 2,568 | 2,590 | 576,000 |
2023/07/06 | 2,616 | 2,625 | 2,588 | 2,610 | 520,300 |
2023/07/05 | 2,657 | 2,657 | 2,622 | 2,647 | 653,900 |
2023/07/04 | 2,671 | 2,680 | 2,660 | 2,673 | 362,500 |
2023/07/03 | 2,721 | 2,739 | 2,694 | 2,694 | 413,000 |
2023/06/30 | 2,740 | 2,750 | 2,690 | 2,701 | 449,000 |
2023/06/29 | 2,756 | 2,760 | 2,701 | 2,727 | 725,900 |
2023/06/28 | 2,680 | 2,734 | 2,674 | 2,733 | 656,900 |
2023/06/27 | 2,684 | 2,684 | 2,611 | 2,652 | 711,900 |
2023/06/26 | 2,745 | 2,750 | 2,669 | 2,684 | 679,000 |
2023/06/23 | 2,823 | 2,838 | 2,748 | 2,752 | 538,400 |
2023/06/22 | 2,816 | 2,860 | 2,800 | 2,820 | 605,900 |
2023/06/21 | 2,766 | 2,838 | 2,758 | 2,817 | 905,000 |
2023/06/20 | 2,794 | 2,804 | 2,737 | 2,760 | 572,700 |
2023/06/19 | 2,839 | 2,840 | 2,793 | 2,817 | 583,700 |
2023/06/16 | 2,782 | 2,835 | 2,765 | 2,835 | 1,159,100 |
2023/06/15 | 2,775 | 2,777 | 2,743 | 2,752 | 520,800 |
2023/06/14 | 2,810 | 2,819 | 2,787 | 2,790 | 604,400 |
2023/06/13 | 2,811 | 2,822 | 2,790 | 2,808 | 600,800 |
2023/06/12 | 2,755 | 2,806 | 2,755 | 2,785 | 547,900 |
2023/06/09 | 2,741 | 2,760 | 2,722 | 2,732 | 562,800 |
2023/06/08 | 2,777 | 2,778 | 2,711 | 2,741 | 690,100 |
2023/06/07 | 2,829 | 2,851 | 2,802 | 2,806 | 772,900 |
2023/06/06 | 2,820 | 2,837 | 2,799 | 2,833 | 408,300 |
2023/06/05 | 2,840 | 2,840 | 2,797 | 2,823 | 508,800 |
2023/06/02 | 2,780 | 2,837 | 2,767 | 2,814 | 740,000 |
2023/06/01 | 2,760 | 2,795 | 2,745 | 2,787 | 843,700 |
2023/05/31 | 2,745 | 2,781 | 2,739 | 2,749 | 794,700 |
2023/05/30 | 2,759 | 2,775 | 2,744 | 2,770 | 595,700 |
2023/05/29 | 2,758 | 2,758 | 2,713 | 2,730 | 361,700 |
2023/05/26 | 2,691 | 2,748 | 2,664 | 2,728 | 437,200 |
2023/05/25 | 2,759 | 2,762 | 2,705 | 2,710 | 580,000 |
2023/05/24 | 2,746 | 2,768 | 2,711 | 2,757 | 832,900 |
2023/05/23 | 2,902 | 2,911 | 2,750 | 2,753 | 2,083,300 |
2023/05/22 | 2,948 | 2,951 | 2,907 | 2,951 | 446,700 |
2023/05/19 | 2,974 | 3,015 | 2,902 | 2,965 | 768,300 |
2023/05/18 | 2,944 | 2,947 | 2,890 | 2,902 | 484,500 |
2023/05/17 | 3,015 | 3,040 | 2,939 | 2,944 | 507,600 |
2023/05/16 | 2,968 | 3,030 | 2,968 | 3,025 | 404,300 |
2023/05/15 | 2,857 | 2,977 | 2,857 | 2,964 | 652,600 |
2023/05/12 | 2,800 | 2,906 | 2,740 | 2,814 | 865,700 |
2023/05/11 | 2,801 | 2,837 | 2,797 | 2,820 | 278,400 |
2023/05/10 | 2,825 | 2,828 | 2,796 | 2,812 | 353,700 |
2023/05/09 | 2,785 | 2,822 | 2,773 | 2,809 | 236,600 |
2023/05/08 | 2,774 | 2,806 | 2,765 | 2,773 | 313,800 |
2023/05/02 | 2,780 | 2,800 | 2,756 | 2,789 | 273,200 |
2023/05/01 | 2,804 | 2,819 | 2,744 | 2,773 | 391,000 |
2023/04/28 | 2,795 | 2,803 | 2,757 | 2,803 | 243,700 |
2023/04/27 | 2,753 | 2,787 | 2,741 | 2,775 | 328,400 |
2023/04/26 | 2,762 | 2,769 | 2,725 | 2,755 | 262,200 |
2023/04/25 | 2,768 | 2,814 | 2,758 | 2,779 | 269,900 |
2023/04/24 | 2,752 | 2,783 | 2,750 | 2,767 | 166,900 |
2023/04/21 | 2,739 | 2,766 | 2,722 | 2,735 | 209,000 |
2023/04/20 | 2,754 | 2,754 | 2,727 | 2,738 | 259,200 |
2023/04/19 | 2,780 | 2,791 | 2,745 | 2,758 | 270,900 |
2023/04/18 | 2,736 | 2,761 | 2,728 | 2,761 | 223,300 |
2023/04/17 | 2,755 | 2,757 | 2,726 | 2,752 | 175,700 |
2023/04/14 | 2,756 | 2,765 | 2,744 | 2,753 | 256,300 |
2023/04/13 | 2,709 | 2,737 | 2,704 | 2,736 | 143,500 |
2023/04/12 | 2,696 | 2,727 | 2,692 | 2,723 | 193,400 |
2023/04/11 | 2,740 | 2,749 | 2,709 | 2,711 | 206,600 |
2023/04/10 | 2,708 | 2,717 | 2,692 | 2,714 | 158,400 |
2023/04/07 | 2,715 | 2,723 | 2,668 | 2,688 | 179,900 |
2023/04/06 | 2,670 | 2,700 | 2,636 | 2,695 | 327,100 |
2023/04/05 | 2,758 | 2,772 | 2,697 | 2,716 | 307,800 |
2023/04/04 | 2,779 | 2,779 | 2,715 | 2,750 | 287,000 |
2023/04/03 | 2,780 | 2,816 | 2,767 | 2,788 | 390,000 |
2023/03/31 | 2,755 | 2,769 | 2,722 | 2,748 | 289,000 |
2023/03/30 | 2,760 | 2,788 | 2,703 | 2,724 | 262,900 |
2023/03/29 | 2,703 | 2,755 | 2,703 | 2,749 | 472,400 |
2023/03/28 | 2,679 | 2,689 | 2,624 | 2,675 | 284,100 |
2023/03/27 | 2,678 | 2,708 | 2,657 | 2,691 | 212,100 |
2023/03/24 | 2,657 | 2,683 | 2,635 | 2,674 | 200,900 |
2023/03/23 | 2,658 | 2,664 | 2,605 | 2,659 | 260,100 |
2023/03/22 | 2,702 | 2,707 | 2,628 | 2,654 | 374,600 |
2023/03/20 | 2,697 | 2,719 | 2,633 | 2,638 | 307,000 |
2023/03/17 | 2,672 | 2,737 | 2,667 | 2,734 | 412,100 |
2023/03/16 | 2,596 | 2,685 | 2,576 | 2,661 | 433,500 |
2023/03/15 | 2,662 | 2,681 | 2,633 | 2,646 | 427,700 |
2023/03/14 | 2,655 | 2,655 | 2,603 | 2,624 | 395,700 |
2023/03/13 | 2,682 | 2,699 | 2,648 | 2,693 | 262,100 |
2023/03/10 | 2,680 | 2,746 | 2,677 | 2,712 | 501,200 |
2023/03/09 | 2,721 | 2,741 | 2,692 | 2,704 | 393,700 |
2023/03/08 | 2,755 | 2,764 | 2,715 | 2,729 | 338,300 |
2023/03/07 | 2,741 | 2,784 | 2,736 | 2,757 | 370,400 |
2023/03/06 | 2,746 | 2,766 | 2,724 | 2,736 | 327,000 |
2023/03/03 | 2,734 | 2,767 | 2,722 | 2,746 | 332,900 |
2023/03/02 | 2,712 | 2,733 | 2,694 | 2,726 | 307,500 |
2023/03/01 | 2,701 | 2,747 | 2,686 | 2,739 | 389,800 |
2023/02/28 | 2,692 | 2,737 | 2,692 | 2,729 | 434,700 |
2023/02/27 | 2,661 | 2,725 | 2,640 | 2,667 | 317,700 |
2023/02/24 | 2,650 | 2,660 | 2,611 | 2,658 | 350,100 |
2023/02/22 | 2,636 | 2,640 | 2,581 | 2,627 | 424,700 |
2023/02/21 | 2,698 | 2,716 | 2,644 | 2,651 | 373,200 |
2023/02/20 | 2,644 | 2,684 | 2,643 | 2,677 | 267,900 |
2023/02/17 | 2,620 | 2,654 | 2,620 | 2,650 | 435,300 |
2023/02/16 | 2,617 | 2,653 | 2,617 | 2,644 | 446,400 |
2023/02/15 | 2,647 | 2,647 | 2,587 | 2,593 | 432,900 |
2023/02/14 | 2,626 | 2,667 | 2,600 | 2,662 | 353,500 |
2023/02/13 | 2,610 | 2,644 | 2,586 | 2,617 | 464,200 |
2023/02/10 | 2,628 | 2,707 | 2,619 | 2,637 | 972,100 |
2023/02/09 | 2,447 | 2,673 | 2,447 | 2,656 | 1,745,000 |
2023/02/08 | 2,354 | 2,453 | 2,330 | 2,447 | 1,210,500 |
2023/02/07 | 2,375 | 2,389 | 2,351 | 2,358 | 317,600 |
2023/02/06 | 2,366 | 2,383 | 2,348 | 2,378 | 306,700 |
2023/02/03 | 2,369 | 2,391 | 2,343 | 2,363 | 363,100 |
2023/02/02 | 2,410 | 2,425 | 2,346 | 2,354 | 484,700 |
2023/02/01 | 2,431 | 2,468 | 2,385 | 2,388 | 327,000 |
2023/01/31 | 2,356 | 2,428 | 2,344 | 2,421 | 725,300 |
2023/01/30 | 2,353 | 2,372 | 2,320 | 2,356 | 327,700 |
2023/01/27 | 2,365 | 2,376 | 2,339 | 2,352 | 322,500 |
2023/01/26 | 2,351 | 2,359 | 2,325 | 2,346 | 286,500 |
2023/01/25 | 2,385 | 2,388 | 2,353 | 2,366 | 278,100 |
2023/01/24 | 2,389 | 2,415 | 2,368 | 2,401 | 468,800 |
2023/01/23 | 2,359 | 2,365 | 2,331 | 2,359 | 226,000 |
2023/01/20 | 2,316 | 2,347 | 2,298 | 2,323 | 371,800 |
2023/01/19 | 2,279 | 2,337 | 2,261 | 2,316 | 400,500 |
2023/01/18 | 2,320 | 2,321 | 2,247 | 2,305 | 687,500 |
2023/01/17 | 2,337 | 2,359 | 2,291 | 2,306 | 325,000 |
2023/01/16 | 2,312 | 2,354 | 2,310 | 2,324 | 222,200 |
2023/01/13 | 2,352 | 2,380 | 2,331 | 2,344 | 340,400 |
2023/01/12 | 2,394 | 2,400 | 2,351 | 2,377 | 209,400 |
2023/01/11 | 2,342 | 2,387 | 2,342 | 2,380 | 345,100 |
2023/01/10 | 2,394 | 2,413 | 2,336 | 2,345 | 398,600 |
2023/01/06 | 2,300 | 2,365 | 2,294 | 2,347 | 418,600 |
2023/01/05 | 2,353 | 2,354 | 2,312 | 2,320 | 440,400 |
2023/01/04 | 2,466 | 2,482 | 2,389 | 2,389 | 298,400 |