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
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

このページの先頭へ