3774 (株)インターネットイニシアティブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,639 | 2,698.5 | 2,628 | 2,691 | 298,400 | 2,691 |
| 2024-04-25 | 2,729.5 | 2,732.5 | 2,659 | 2,670 | 365,700 | 2,670 |
| 2024-04-24 | 2,744.5 | 2,799.5 | 2,732.5 | 2,753.5 | 579,800 | 2,753.50 |
| 2024-04-23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | 199,700 | 2,744.50 |
| 2024-04-22 | 2,750 | 2,771 | 2,738.5 | 2,769 | 320,900 | 2,769 |
| 2024-04-19 | 2,745 | 2,773.5 | 2,703 | 2,723 | 434,800 | 2,723 |
| 2024-04-18 | 2,710 | 2,780.5 | 2,699.5 | 2,748.5 | 483,100 | 2,748.50 |
| 2024-04-17 | 2,747 | 2,747 | 2,695 | 2,696 | 308,900 | 2,696 |
| 2024-04-16 | 2,711 | 2,730.5 | 2,693 | 2,719 | 345,100 | 2,719 |
| 2024-04-15 | 2,776.5 | 2,788.5 | 2,723 | 2,736 | 317,500 | 2,736 |
| 2024-04-12 | 2,749 | 2,819 | 2,740.5 | 2,812 | 437,800 | 2,812 |
| 2024-04-11 | 2,722 | 2,737 | 2,712 | 2,720 | 286,800 | 2,720 |
| 2024-04-10 | 2,759 | 2,762.5 | 2,735.5 | 2,745 | 263,400 | 2,745 |
| 2024-04-09 | 2,724.5 | 2,749 | 2,722.5 | 2,740 | 217,600 | 2,740 |
| 2024-04-08 | 2,718 | 2,723.5 | 2,695.5 | 2,720 | 349,300 | 2,720 |
| 2024-04-05 | 2,740 | 2,755.5 | 2,711.5 | 2,727 | 310,900 | 2,727 |
| 2024-04-04 | 2,747 | 2,780 | 2,714 | 2,754.5 | 488,400 | 2,754.50 |
| 2024-04-03 | 2,746.5 | 2,750 | 2,712.5 | 2,717 | 370,800 | 2,717 |
| 2024-04-02 | 2,802 | 2,802 | 2,723.5 | 2,744.5 | 550,500 | 2,744.50 |
| 2024-04-01 | 2,840 | 2,850 | 2,810 | 2,819.5 | 309,700 | 2,819.50 |
| 2024-03-29 | 2,824 | 2,859 | 2,818 | 2,836 | 367,800 | 2,836 |
| 2024-03-28 | 2,830.5 | 2,840 | 2,805.5 | 2,818.5 | 220,100 | 2,818.50 |
| 2024-03-27 | 2,865.5 | 2,877 | 2,827.5 | 2,845.5 | 512,200 | 2,845.50 |
| 2024-03-26 | 2,820 | 2,859.5 | 2,808 | 2,845 | 414,100 | 2,845 |
| 2024-03-25 | 2,899.5 | 2,904 | 2,807 | 2,831.5 | 537,900 | 2,831.50 |
| 2024-03-22 | 2,933.5 | 2,956 | 2,864 | 2,872 | 491,000 | 2,872 |
| 2024-03-21 | 2,969 | 2,986 | 2,916 | 2,933.5 | 612,200 | 2,933.50 |
| 2024-03-19 | 2,950 | 2,969 | 2,920.5 | 2,948 | 441,800 | 2,948 |
| 2024-03-18 | 2,900 | 2,971 | 2,881 | 2,947.5 | 472,500 | 2,947.50 |
| 2024-03-15 | 2,870.5 | 2,895 | 2,853.5 | 2,876 | 324,000 | 2,876 |
| 2024-03-14 | 2,888 | 2,897.5 | 2,848 | 2,861.5 | 240,400 | 2,861.50 |
| 2024-03-13 | 2,906 | 2,928.5 | 2,848.5 | 2,880.5 | 471,800 | 2,880.50 |
| 2024-03-12 | 2,893.5 | 2,919.5 | 2,847.5 | 2,898 | 469,700 | 2,898 |
| 2024-03-11 | 2,878 | 2,923.5 | 2,872.5 | 2,921.5 | 407,200 | 2,921.50 |
| 2024-03-08 | 2,895 | 2,944 | 2,880 | 2,897.5 | 466,800 | 2,897.50 |
| 2024-03-07 | 2,855 | 2,967 | 2,840 | 2,925 | 592,800 | 2,925 |
| 2024-03-06 | 2,735 | 2,823.5 | 2,735 | 2,811.5 | 511,800 | 2,811.50 |
| 2024-03-05 | 2,767.5 | 2,777.5 | 2,736.5 | 2,745 | 546,700 | 2,745 |
| 2024-03-04 | 2,750 | 2,800 | 2,746 | 2,775.5 | 393,700 | 2,775.50 |
| 2024-03-01 | 2,789.5 | 2,814.5 | 2,768.5 | 2,787.5 | 435,100 | 2,787.50 |
| 2024-02-29 | 2,770 | 2,791.5 | 2,744 | 2,777.5 | 871,000 | 2,777.50 |
| 2024-02-28 | 2,795 | 2,834 | 2,740 | 2,793 | 462,600 | 2,793 |
| 2024-02-27 | 2,808.5 | 2,825.5 | 2,780.5 | 2,810.5 | 543,300 | 2,810.50 |
| 2024-02-26 | 2,864 | 2,871.5 | 2,798 | 2,808 | 445,300 | 2,808 |
| 2024-02-22 | 2,883.5 | 2,902.5 | 2,851 | 2,864 | 355,400 | 2,864 |
| 2024-02-21 | 2,905 | 2,911 | 2,833 | 2,875 | 569,800 | 2,875 |
| 2024-02-20 | 2,872 | 2,935 | 2,872 | 2,925 | 415,700 | 2,925 |
| 2024-02-19 | 2,801 | 2,862 | 2,799 | 2,851 | 401,400 | 2,851 |
| 2024-02-16 | 2,825 | 2,844.5 | 2,801 | 2,819 | 385,700 | 2,819 |
| 2024-02-15 | 2,770 | 2,802.5 | 2,740 | 2,800.5 | 706,200 | 2,800.50 |
| 2024-02-14 | 2,730 | 2,776 | 2,718 | 2,767 | 468,300 | 2,767 |
| 2024-02-13 | 2,815 | 2,839.5 | 2,733 | 2,751 | 928,000 | 2,751 |
| 2024-02-09 | 2,814 | 2,869 | 2,801.5 | 2,846 | 391,900 | 2,846 |
| 2024-02-08 | 2,834 | 2,863.5 | 2,760 | 2,847.5 | 1,007,700 | 2,847.50 |
| 2024-02-07 | 2,850 | 2,899.5 | 2,732 | 2,827.5 | 1,525,600 | 2,827.50 |
| 2024-02-06 | 2,891.5 | 2,903.5 | 2,863.5 | 2,875.5 | 421,300 | 2,875.50 |
| 2024-02-05 | 2,943 | 2,957.5 | 2,904.5 | 2,925.5 | 381,000 | 2,925.50 |
| 2024-02-02 | 2,930 | 2,958.5 | 2,898 | 2,934.5 | 344,300 | 2,934.50 |
| 2024-02-01 | 2,866.5 | 2,911 | 2,863.5 | 2,906 | 271,100 | 2,906 |
| 2024-01-31 | 2,857 | 2,880 | 2,847 | 2,880 | 427,900 | 2,880 |
| 2024-01-30 | 2,913 | 2,913.5 | 2,855 | 2,887 | 592,300 | 2,887 |
| 2024-01-29 | 2,950.5 | 2,965.5 | 2,882.5 | 2,884 | 748,000 | 2,884 |
| 2024-01-26 | 3,029 | 3,046 | 2,947 | 2,950 | 722,500 | 2,950 |
| 2024-01-25 | 3,042 | 3,095 | 3,039 | 3,058 | 530,800 | 3,058 |
| 2024-01-24 | 3,088 | 3,088 | 2,972.5 | 3,029 | 887,800 | 3,029 |
| 2024-01-23 | 3,099 | 3,126 | 3,058 | 3,082 | 417,600 | 3,082 |
| 2024-01-22 | 3,043 | 3,102 | 3,028 | 3,085 | 482,200 | 3,085 |
| 2024-01-19 | 3,047 | 3,051 | 2,996.5 | 3,011 | 480,500 | 3,011 |
| 2024-01-18 | 3,029 | 3,057 | 2,998 | 3,009 | 452,100 | 3,009 |
| 2024-01-17 | 3,034 | 3,075 | 3,023 | 3,024 | 628,300 | 3,024 |
| 2024-01-16 | 3,004 | 3,056 | 2,990.5 | 3,015 | 614,700 | 3,015 |
| 2024-01-15 | 2,958 | 2,999 | 2,938.5 | 2,994 | 571,600 | 2,994 |
| 2024-01-12 | 2,947.5 | 2,975 | 2,938 | 2,958 | 378,100 | 2,958 |
| 2024-01-11 | 2,911.5 | 2,957 | 2,911.5 | 2,938 | 343,200 | 2,938 |
| 2024-01-10 | 2,850.5 | 2,892 | 2,850 | 2,891.5 | 297,200 | 2,891.50 |
| 2024-01-09 | 2,845.5 | 2,886.5 | 2,833 | 2,870 | 269,100 | 2,870 |
| 2024-01-05 | 2,863.5 | 2,875 | 2,828 | 2,843 | 235,600 | 2,843 |
| 2024-01-04 | 2,820 | 2,870 | 2,795.5 | 2,864 | 326,700 | 2,864 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
