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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,047 | 3,051 | 2,976 | 2,986 | 238,000 |
| 2024/12/27 | 3,011 | 3,045 | 2,990 | 3,025 | 316,200 |
| 2024/12/26 | 2,999 | 3,011 | 2,964 | 3,011 | 314,900 |
| 2024/12/25 | 3,025 | 3,041 | 2,966 | 2,999 | 250,500 |
| 2024/12/24 | 3,038 | 3,043 | 2,995 | 3,017 | 226,300 |
| 2024/12/23 | 3,001 | 3,060 | 2,998 | 3,008 | 274,500 |
| 2024/12/20 | 3,045 | 3,091 | 3,002 | 3,002 | 628,900 |
| 2024/12/19 | 2,970 | 3,023 | 2,965 | 2,997 | 414,200 |
| 2024/12/18 | 3,007 | 3,060 | 2,983 | 3,019 | 290,000 |
| 2024/12/17 | 3,025 | 3,043 | 2,999 | 3,007 | 332,100 |
| 2024/12/16 | 3,023 | 3,028 | 2,991 | 3,014 | 288,000 |
| 2024/12/13 | 3,007 | 3,037 | 2,982 | 3,015 | 897,200 |
| 2024/12/12 | 3,136 | 3,145 | 3,066 | 3,113 | 486,900 |
| 2024/12/11 | 3,100 | 3,137 | 3,093 | 3,120 | 452,100 |
| 2024/12/10 | 3,143 | 3,150 | 3,089 | 3,100 | 286,900 |
| 2024/12/09 | 3,140 | 3,146 | 3,105 | 3,135 | 457,400 |
| 2024/12/06 | 3,165 | 3,165 | 3,099 | 3,134 | 281,100 |
| 2024/12/05 | 3,215 | 3,220 | 3,154 | 3,178 | 364,800 |
| 2024/12/04 | 3,194 | 3,206 | 3,175 | 3,183 | 286,700 |
| 2024/12/03 | 3,095 | 3,210 | 3,090 | 3,187 | 648,900 |
| 2024/12/02 | 3,074 | 3,084 | 3,014 | 3,061 | 302,600 |
| 2024/11/29 | 3,038 | 3,042 | 3,003 | 3,014 | 265,000 |
| 2024/11/28 | 2,988 | 3,053 | 2,986 | 3,043 | 481,200 |
| 2024/11/27 | 2,966 | 2,996 | 2,944 | 2,994 | 374,600 |
| 2024/11/26 | 2,895 | 2,954 | 2,889 | 2,940 | 515,700 |
| 2024/11/25 | 2,929 | 2,954 | 2,903 | 2,929 | 728,400 |
| 2024/11/22 | 3,013 | 3,034 | 2,913 | 2,926 | 570,200 |
| 2024/11/21 | 2,994 | 3,040 | 2,974 | 3,010 | 463,600 |
| 2024/11/20 | 2,980 | 3,046 | 2,978 | 2,993 | 535,700 |
| 2024/11/19 | 3,078 | 3,116 | 2,991 | 3,032 | 473,700 |
| 2024/11/18 | 3,085 | 3,133 | 3,078 | 3,081 | 416,000 |
| 2024/11/15 | 3,114 | 3,144 | 3,085 | 3,085 | 449,200 |
| 2024/11/14 | 3,092 | 3,131 | 3,066 | 3,097 | 383,800 |
| 2024/11/13 | 3,044 | 3,126 | 3,036 | 3,113 | 498,700 |
| 2024/11/12 | 3,054 | 3,099 | 3,025 | 3,039 | 404,600 |
| 2024/11/11 | 2,980 | 3,092 | 2,971 | 3,065 | 646,100 |
| 2024/11/08 | 2,930 | 3,049 | 2,800 | 2,882 | 900,100 |
| 2024/11/07 | 2,901 | 2,991 | 2,901 | 2,980 | 790,900 |
| 2024/11/06 | 2,860 | 2,875 | 2,827 | 2,867 | 322,600 |
| 2024/11/05 | 2,820 | 2,857 | 2,802 | 2,825 | 399,500 |
| 2024/11/01 | 2,907 | 2,938 | 2,849 | 2,855 | 320,800 |
| 2024/10/31 | 2,955 | 2,970 | 2,923 | 2,942 | 460,500 |
| 2024/10/30 | 2,943 | 2,947 | 2,900 | 2,931 | 1,542,200 |
| 2024/10/29 | 2,858 | 2,927 | 2,847 | 2,919 | 280,200 |
| 2024/10/28 | 2,821 | 2,880 | 2,818 | 2,838 | 561,100 |
| 2024/10/25 | 2,827 | 2,855 | 2,800 | 2,843 | 294,700 |
| 2024/10/24 | 2,800 | 2,831 | 2,790 | 2,823 | 321,900 |
| 2024/10/23 | 2,863 | 2,877 | 2,824 | 2,827 | 339,100 |
| 2024/10/22 | 2,933 | 2,933 | 2,842 | 2,868 | 408,200 |
| 2024/10/21 | 2,933 | 2,962 | 2,922 | 2,946 | 392,800 |
| 2024/10/18 | 2,927 | 2,946 | 2,908 | 2,921 | 255,600 |
| 2024/10/17 | 2,958 | 2,968 | 2,900 | 2,927 | 344,300 |
| 2024/10/16 | 2,982 | 3,020 | 2,942 | 2,958 | 316,500 |
| 2024/10/15 | 3,030 | 3,034 | 2,974 | 2,987 | 426,100 |
| 2024/10/11 | 2,981 | 3,000 | 2,958 | 2,985 | 327,400 |
| 2024/10/10 | 3,050 | 3,052 | 2,991 | 2,998 | 261,100 |
| 2024/10/09 | 3,032 | 3,060 | 2,990 | 3,044 | 237,100 |
| 2024/10/08 | 2,968 | 2,984 | 2,953 | 2,982 | 367,100 |
| 2024/10/07 | 2,985 | 3,005 | 2,956 | 2,960 | 427,900 |
| 2024/10/04 | 2,957 | 3,028 | 2,957 | 3,022 | 401,600 |
| 2024/10/03 | 3,007 | 3,021 | 2,946 | 2,958 | 417,300 |
| 2024/10/02 | 2,980 | 3,011 | 2,964 | 2,977 | 358,100 |
| 2024/10/01 | 3,040 | 3,046 | 2,995 | 3,041 | 240,600 |
| 2024/09/30 | 2,953 | 3,048 | 2,953 | 3,020 | 395,200 |
| 2024/09/27 | 3,057 | 3,110 | 3,054 | 3,076 | 425,000 |
| 2024/09/26 | 3,036 | 3,122 | 3,030 | 3,098 | 883,800 |
| 2024/09/25 | 2,933 | 3,004 | 2,925 | 2,977 | 614,900 |
| 2024/09/24 | 2,956 | 2,969 | 2,939 | 2,953 | 423,500 |
| 2024/09/20 | 2,950 | 2,986 | 2,932 | 2,959 | 807,100 |
| 2024/09/19 | 2,960 | 3,007 | 2,931 | 2,935 | 525,500 |
| 2024/09/18 | 3,013 | 3,048 | 2,972 | 2,995 | 356,600 |
| 2024/09/17 | 2,994 | 3,019 | 2,948 | 3,018 | 460,700 |
| 2024/09/13 | 2,968 | 2,991 | 2,930 | 2,944 | 499,900 |
| 2024/09/12 | 3,000 | 3,036 | 2,970 | 2,991 | 371,600 |
| 2024/09/11 | 2,998 | 3,039 | 2,943 | 2,960 | 649,700 |
| 2024/09/10 | 2,870 | 2,955 | 2,858 | 2,932 | 508,200 |
| 2024/09/09 | 2,831 | 2,905 | 2,831 | 2,884 | 487,900 |
| 2024/09/06 | 2,898 | 2,916 | 2,875 | 2,901 | 371,100 |
| 2024/09/05 | 2,876 | 2,931 | 2,857 | 2,898 | 359,600 |
| 2024/09/04 | 2,942 | 2,989 | 2,876 | 2,901 | 496,700 |
| 2024/09/03 | 2,942 | 3,014 | 2,942 | 3,012 | 332,100 |
| 2024/09/02 | 2,971 | 2,980 | 2,908 | 2,948 | 412,000 |
| 2024/08/30 | 2,948 | 2,974 | 2,941 | 2,965 | 430,400 |
| 2024/08/29 | 2,956 | 3,001 | 2,935 | 2,967 | 535,200 |
| 2024/08/28 | 2,955 | 2,981 | 2,940 | 2,956 | 707,500 |
| 2024/08/27 | 2,893 | 2,925 | 2,881 | 2,911 | 542,300 |
| 2024/08/26 | 2,802 | 2,880 | 2,796 | 2,869 | 561,000 |
| 2024/08/23 | 2,839 | 2,864 | 2,779 | 2,816 | 484,700 |
| 2024/08/22 | 2,750 | 2,838 | 2,740 | 2,824 | 850,200 |
| 2024/08/21 | 2,694 | 2,742 | 2,660 | 2,722 | 438,300 |
| 2024/08/20 | 2,720 | 2,743 | 2,701 | 2,724 | 388,800 |
| 2024/08/19 | 2,669 | 2,701 | 2,640 | 2,655 | 414,000 |
| 2024/08/16 | 2,617 | 2,689 | 2,582 | 2,689 | 582,700 |
| 2024/08/15 | 2,574 | 2,597 | 2,560 | 2,580 | 675,300 |
| 2024/08/14 | 2,648 | 2,689 | 2,587 | 2,624 | 586,900 |
| 2024/08/13 | 2,648 | 2,662 | 2,562 | 2,608 | 555,200 |
| 2024/08/09 | 2,522 | 2,586 | 2,505 | 2,550 | 737,900 |
| 2024/08/08 | 2,695 | 2,773 | 2,500 | 2,509 | 1,316,600 |
| 2024/08/07 | 2,356 | 2,855 | 2,329 | 2,697 | 2,456,600 |
| 2024/08/06 | 2,315 | 2,402 | 2,292 | 2,356 | 736,400 |
| 2024/08/05 | 2,225 | 2,307 | 2,126 | 2,153 | 1,079,600 |
| 2024/08/02 | 2,447 | 2,474 | 2,350 | 2,353 | 775,600 |
| 2024/08/01 | 2,506 | 2,513 | 2,452 | 2,474 | 480,000 |
| 2024/07/31 | 2,493 | 2,548 | 2,451 | 2,538 | 556,500 |
| 2024/07/30 | 2,540 | 2,545 | 2,519 | 2,527 | 323,300 |
| 2024/07/29 | 2,517 | 2,544 | 2,506 | 2,538 | 339,100 |
| 2024/07/26 | 2,521 | 2,535 | 2,482 | 2,488 | 321,900 |
| 2024/07/25 | 2,541 | 2,552 | 2,515 | 2,521 | 425,200 |
| 2024/07/24 | 2,553 | 2,553 | 2,527 | 2,537 | 409,800 |
| 2024/07/23 | 2,570 | 2,589 | 2,552 | 2,558 | 421,000 |
| 2024/07/22 | 2,619 | 2,620 | 2,578 | 2,587 | 353,800 |
| 2024/07/19 | 2,638 | 2,666 | 2,619 | 2,620 | 374,500 |
| 2024/07/18 | 2,604 | 2,645 | 2,598 | 2,624 | 474,500 |
| 2024/07/17 | 2,624 | 2,648 | 2,589 | 2,615 | 466,000 |
| 2024/07/16 | 2,613 | 2,654 | 2,600 | 2,616 | 539,000 |
| 2024/07/12 | 2,545 | 2,629 | 2,540 | 2,611 | 533,900 |
| 2024/07/11 | 2,563 | 2,584 | 2,547 | 2,560 | 381,600 |
| 2024/07/10 | 2,538 | 2,563 | 2,533 | 2,555 | 409,800 |
| 2024/07/09 | 2,488 | 2,547 | 2,451 | 2,541 | 504,400 |
| 2024/07/08 | 2,535 | 2,557 | 2,516 | 2,536 | 478,400 |
| 2024/07/05 | 2,551 | 2,572 | 2,531 | 2,544 | 640,300 |
| 2024/07/04 | 2,498 | 2,565 | 2,463 | 2,543 | 1,154,700 |
| 2024/07/03 | 2,447 | 2,528 | 2,441 | 2,508 | 1,359,700 |
| 2024/07/02 | 2,389 | 2,410 | 2,372 | 2,388 | 674,500 |
| 2024/07/01 | 2,358 | 2,390 | 2,336 | 2,365 | 527,000 |
| 2024/06/28 | 2,370 | 2,386 | 2,346 | 2,370 | 528,500 |
| 2024/06/27 | 2,351 | 2,367 | 2,338 | 2,357 | 504,300 |
| 2024/06/26 | 2,319 | 2,379 | 2,308 | 2,360 | 794,900 |
| 2024/06/25 | 2,320 | 2,358 | 2,307 | 2,332 | 951,000 |
| 2024/06/24 | 2,247 | 2,308 | 2,231 | 2,305 | 924,800 |
| 2024/06/21 | 2,215 | 2,247 | 2,211 | 2,227 | 750,200 |
| 2024/06/20 | 2,138 | 2,202 | 2,134 | 2,200 | 527,600 |
| 2024/06/19 | 2,151 | 2,165 | 2,133 | 2,143 | 359,400 |
| 2024/06/18 | 2,182 | 2,193 | 2,140 | 2,149 | 438,700 |
| 2024/06/17 | 2,200 | 2,202 | 2,147 | 2,175 | 379,800 |
| 2024/06/14 | 2,175 | 2,227 | 2,173 | 2,212 | 481,000 |
| 2024/06/13 | 2,167 | 2,198 | 2,158 | 2,175 | 381,600 |
| 2024/06/12 | 2,201 | 2,216 | 2,172 | 2,177 | 318,200 |
| 2024/06/11 | 2,200 | 2,213 | 2,192 | 2,207 | 400,200 |
| 2024/06/10 | 2,188 | 2,206 | 2,156 | 2,206 | 607,400 |
| 2024/06/07 | 2,200 | 2,210 | 2,167 | 2,189 | 594,700 |
| 2024/06/06 | 2,255 | 2,256 | 2,205 | 2,214 | 868,100 |
| 2024/06/05 | 2,284 | 2,290 | 2,247 | 2,255 | 506,000 |
| 2024/06/04 | 2,243 | 2,267 | 2,231 | 2,264 | 609,700 |
| 2024/06/03 | 2,225 | 2,277 | 2,222 | 2,262 | 592,800 |
| 2024/05/31 | 2,196 | 2,222 | 2,157 | 2,215 | 912,100 |
| 2024/05/30 | 2,092 | 2,162 | 2,070 | 2,161 | 1,100,200 |
| 2024/05/29 | 2,240 | 2,242 | 2,180 | 2,186 | 970,500 |
| 2024/05/28 | 2,234 | 2,259 | 2,196 | 2,255 | 974,000 |
| 2024/05/27 | 2,301 | 2,302 | 2,268 | 2,296 | 509,900 |
| 2024/05/24 | 2,292 | 2,346 | 2,281 | 2,312 | 609,200 |
| 2024/05/23 | 2,292 | 2,313 | 2,254 | 2,313 | 649,100 |
| 2024/05/22 | 2,343 | 2,366 | 2,284 | 2,297 | 817,500 |
| 2024/05/21 | 2,463 | 2,468 | 2,367 | 2,379 | 567,100 |
| 2024/05/20 | 2,459 | 2,482 | 2,428 | 2,458 | 385,300 |
| 2024/05/17 | 2,472 | 2,500 | 2,422 | 2,457 | 805,000 |
| 2024/05/16 | 2,374 | 2,499 | 2,364 | 2,495 | 1,713,900 |
| 2024/05/15 | 2,340 | 2,375 | 2,315 | 2,333 | 1,546,100 |
| 2024/05/14 | 2,251 | 2,279 | 2,227 | 2,260 | 1,295,200 |
| 2024/05/13 | 2,422 | 2,426 | 2,243 | 2,279 | 2,268,800 |
| 2024/05/10 | 2,782 | 2,865 | 2,367 | 2,432 | 2,426,100 |
| 2024/05/09 | 2,747 | 2,821 | 2,722 | 2,779 | 575,200 |
| 2024/05/08 | 2,720 | 2,755 | 2,705 | 2,718 | 306,100 |
| 2024/05/07 | 2,690 | 2,747 | 2,690 | 2,740 | 332,700 |
| 2024/05/02 | 2,684 | 2,701 | 2,672 | 2,695 | 208,300 |
| 2024/05/01 | 2,676 | 2,706 | 2,671 | 2,684 | 185,400 |
| 2024/04/30 | 2,699 | 2,708 | 2,664 | 2,682 | 318,000 |
| 2024/04/26 | 2,639 | 2,699 | 2,628 | 2,691 | 298,400 |
| 2024/04/25 | 2,730 | 2,733 | 2,659 | 2,670 | 365,700 |
| 2024/04/24 | 2,745 | 2,800 | 2,733 | 2,754 | 579,800 |
| 2024/04/23 | 2,762 | 2,777 | 2,736 | 2,745 | 199,700 |
| 2024/04/22 | 2,750 | 2,771 | 2,739 | 2,769 | 320,900 |
| 2024/04/19 | 2,745 | 2,774 | 2,703 | 2,723 | 434,800 |
| 2024/04/18 | 2,710 | 2,781 | 2,700 | 2,749 | 483,100 |
| 2024/04/17 | 2,747 | 2,747 | 2,695 | 2,696 | 308,900 |
| 2024/04/16 | 2,711 | 2,731 | 2,693 | 2,719 | 345,100 |
| 2024/04/15 | 2,777 | 2,789 | 2,723 | 2,736 | 317,500 |
| 2024/04/12 | 2,749 | 2,819 | 2,741 | 2,812 | 437,800 |
| 2024/04/11 | 2,722 | 2,737 | 2,712 | 2,720 | 286,800 |
| 2024/04/10 | 2,759 | 2,763 | 2,736 | 2,745 | 263,400 |
| 2024/04/09 | 2,725 | 2,749 | 2,723 | 2,740 | 217,600 |
| 2024/04/08 | 2,718 | 2,724 | 2,696 | 2,720 | 349,300 |
| 2024/04/05 | 2,740 | 2,756 | 2,712 | 2,727 | 310,900 |
| 2024/04/04 | 2,747 | 2,780 | 2,714 | 2,755 | 488,400 |
| 2024/04/03 | 2,747 | 2,750 | 2,713 | 2,717 | 370,800 |
| 2024/04/02 | 2,802 | 2,802 | 2,724 | 2,745 | 550,500 |
| 2024/04/01 | 2,840 | 2,850 | 2,810 | 2,820 | 309,700 |
| 2024/03/29 | 2,824 | 2,859 | 2,818 | 2,836 | 367,800 |
| 2024/03/28 | 2,831 | 2,840 | 2,806 | 2,819 | 220,100 |
| 2024/03/27 | 2,866 | 2,877 | 2,828 | 2,846 | 512,200 |
| 2024/03/26 | 2,820 | 2,860 | 2,808 | 2,845 | 414,100 |
| 2024/03/25 | 2,900 | 2,904 | 2,807 | 2,832 | 537,900 |
| 2024/03/22 | 2,934 | 2,956 | 2,864 | 2,872 | 491,000 |
| 2024/03/21 | 2,969 | 2,986 | 2,916 | 2,934 | 612,200 |
| 2024/03/19 | 2,950 | 2,969 | 2,921 | 2,948 | 441,800 |
| 2024/03/18 | 2,900 | 2,971 | 2,881 | 2,948 | 472,500 |
| 2024/03/15 | 2,871 | 2,895 | 2,854 | 2,876 | 324,000 |
| 2024/03/14 | 2,888 | 2,898 | 2,848 | 2,862 | 240,400 |
| 2024/03/13 | 2,906 | 2,929 | 2,849 | 2,881 | 471,800 |
| 2024/03/12 | 2,894 | 2,920 | 2,848 | 2,898 | 469,700 |
| 2024/03/11 | 2,878 | 2,924 | 2,873 | 2,922 | 407,200 |
| 2024/03/08 | 2,895 | 2,944 | 2,880 | 2,898 | 466,800 |
| 2024/03/07 | 2,855 | 2,967 | 2,840 | 2,925 | 592,800 |
| 2024/03/06 | 2,735 | 2,824 | 2,735 | 2,812 | 511,800 |
| 2024/03/05 | 2,768 | 2,778 | 2,737 | 2,745 | 546,700 |
| 2024/03/04 | 2,750 | 2,800 | 2,746 | 2,776 | 393,700 |
| 2024/03/01 | 2,790 | 2,815 | 2,769 | 2,788 | 435,100 |
| 2024/02/29 | 2,770 | 2,792 | 2,744 | 2,778 | 871,000 |
| 2024/02/28 | 2,795 | 2,834 | 2,740 | 2,793 | 462,600 |
| 2024/02/27 | 2,809 | 2,826 | 2,781 | 2,811 | 543,300 |
| 2024/02/26 | 2,864 | 2,872 | 2,798 | 2,808 | 445,300 |
| 2024/02/22 | 2,884 | 2,903 | 2,851 | 2,864 | 355,400 |
| 2024/02/21 | 2,905 | 2,911 | 2,833 | 2,875 | 569,800 |
| 2024/02/20 | 2,872 | 2,935 | 2,872 | 2,925 | 415,700 |
| 2024/02/19 | 2,801 | 2,862 | 2,799 | 2,851 | 401,400 |
| 2024/02/16 | 2,825 | 2,845 | 2,801 | 2,819 | 385,700 |
| 2024/02/15 | 2,770 | 2,803 | 2,740 | 2,801 | 706,200 |
| 2024/02/14 | 2,730 | 2,776 | 2,718 | 2,767 | 468,300 |
| 2024/02/13 | 2,815 | 2,840 | 2,733 | 2,751 | 928,000 |
| 2024/02/09 | 2,814 | 2,869 | 2,802 | 2,846 | 391,900 |
| 2024/02/08 | 2,834 | 2,864 | 2,760 | 2,848 | 1,007,700 |
| 2024/02/07 | 2,850 | 2,900 | 2,732 | 2,828 | 1,525,600 |
| 2024/02/06 | 2,892 | 2,904 | 2,864 | 2,876 | 421,300 |
| 2024/02/05 | 2,943 | 2,958 | 2,905 | 2,926 | 381,000 |
| 2024/02/02 | 2,930 | 2,959 | 2,898 | 2,935 | 344,300 |
| 2024/02/01 | 2,867 | 2,911 | 2,864 | 2,906 | 271,100 |
| 2024/01/31 | 2,857 | 2,880 | 2,847 | 2,880 | 427,900 |
| 2024/01/30 | 2,913 | 2,914 | 2,855 | 2,887 | 592,300 |
| 2024/01/29 | 2,951 | 2,966 | 2,883 | 2,884 | 748,000 |
| 2024/01/26 | 3,029 | 3,046 | 2,947 | 2,950 | 722,500 |
| 2024/01/25 | 3,042 | 3,095 | 3,039 | 3,058 | 530,800 |
| 2024/01/24 | 3,088 | 3,088 | 2,973 | 3,029 | 887,800 |
| 2024/01/23 | 3,099 | 3,126 | 3,058 | 3,082 | 417,600 |
| 2024/01/22 | 3,043 | 3,102 | 3,028 | 3,085 | 482,200 |
| 2024/01/19 | 3,047 | 3,051 | 2,997 | 3,011 | 480,500 |
| 2024/01/18 | 3,029 | 3,057 | 2,998 | 3,009 | 452,100 |
| 2024/01/17 | 3,034 | 3,075 | 3,023 | 3,024 | 628,300 |
| 2024/01/16 | 3,004 | 3,056 | 2,991 | 3,015 | 614,700 |
| 2024/01/15 | 2,958 | 2,999 | 2,939 | 2,994 | 571,600 |
| 2024/01/12 | 2,948 | 2,975 | 2,938 | 2,958 | 378,100 |
| 2024/01/11 | 2,912 | 2,957 | 2,912 | 2,938 | 343,200 |
| 2024/01/10 | 2,851 | 2,892 | 2,850 | 2,892 | 297,200 |
| 2024/01/09 | 2,846 | 2,887 | 2,833 | 2,870 | 269,100 |
| 2024/01/05 | 2,864 | 2,875 | 2,828 | 2,843 | 235,600 |
| 2024/01/04 | 2,820 | 2,870 | 2,796 | 2,864 | 326,700 |