1. HOME >
  2. 株価時系列 >
  3. 3774 >
  4. 2023年

3774 (株)インターネットイニシアティブ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,8472,8902,8312,884452,6002,884
2023-12-282,8332,8652,812.52,853.5379,1002,853.50
2023-12-272,8202,8352,801.52,829.5338,3002,829.50
2023-12-262,774.52,791.52,7572,790206,2002,790
2023-12-252,816.52,825.52,757.52,765.5213,2002,765.50
2023-12-222,7772,7992,7512,787.5230,4002,787.50
2023-12-212,761.52,799.52,7552,785391,4002,785
2023-12-202,784.52,7912,7622,767.5379,6002,767.50
2023-12-192,7432,7892,7252,783308,8002,783
2023-12-182,7422,7892,7352,762442,7002,762
2023-12-152,748.52,7972,7352,784747,1002,784
2023-12-142,747.52,7672,7182,720.5427,5002,720.50
2023-12-132,666.52,7102,6652,697.5350,9002,697.50
2023-12-122,703.52,713.52,6652,686304,2002,686
2023-12-112,6602,708.52,6462,703474,2002,703
2023-12-082,625.52,6352,605.52,617.5426,1002,617.50
2023-12-072,6332,6742,6202,649405,7002,649
2023-12-062,6512,6792,633.52,673.5339,8002,673.50
2023-12-052,6082,628.52,5812,601332,4002,601
2023-12-042,6422,6582,6122,658324,6002,658
2023-12-012,6572,670.52,636.52,645331,2002,645
2023-11-302,587.52,671.52,5672,657653,9002,657
2023-11-292,565.52,599.52,563.52,589.5326,9002,589.50
2023-11-282,5962,5962,5122,567.5426,2002,567.50
2023-11-272,6532,6582,5802,601.5464,1002,601.50
2023-11-242,632.52,655.52,6102,653435,2002,653
2023-11-222,6112,650.52,602.52,629461,4002,629
2023-11-212,5832,6502,5692,640.5849,1002,640.50
2023-11-202,527.52,5832,5132,564440,1002,564
2023-11-172,4792,528.52,471.52,527.5441,7002,527.50
2023-11-162,5312,545.52,5002,502.5312,1002,502.50
2023-11-152,603.52,6092,539.52,576327,4002,576
2023-11-142,5702,5822,553.52,559.5288,8002,559.50
2023-11-132,6222,6222,576.52,588297,8002,588
2023-11-102,606.52,6342,593.52,631297,8002,631
2023-11-092,6212,6502,5962,631404,4002,631
2023-11-082,667.52,6892,6172,620.5879,1002,620.50
2023-11-072,6662,7152,618.52,6401,486,9002,640
2023-11-062,5772,658.52,5422,619.51,993,6002,619.50
2023-11-022,493.52,543.52,487.52,528896,3002,528
2023-11-012,4962,508.52,463.52,481.5647,9002,481.50
2023-10-312,427.52,4342,3802,424.5730,7002,424.50
2023-10-302,3952,4022,367.52,393.51,920,7002,393.50
2023-10-272,387.52,427.52,386.52,425611,0002,425
2023-10-262,3352,370.52,3272,364.5471,3002,364.50
2023-10-252,383.52,412.52,3342,386.5610,4002,386.50
2023-10-242,417.52,417.52,3192,392614,4002,392
2023-10-232,474.52,4782,4212,431.5530,1002,431.50
2023-10-202,4362,4662,4132,452469,2002,452
2023-10-192,3882,4442,377.52,427419,2002,427
2023-10-182,401.52,4402,359.52,423617,9002,423
2023-10-172,347.52,438.52,346.52,430.5681,3002,430.50
2023-10-162,3992,407.52,309.52,319400,2002,319
2023-10-132,4622,4622,413.52,417.5343,8002,417.50
2023-10-122,469.52,478.52,443.52,478.5618,5002,478.50
2023-10-112,478.52,478.52,4192,428.5361,3002,428.50
2023-10-102,4612,5132,455.52,496.5540,4002,496.50
2023-10-062,4592,4682,4432,455.5453,6002,455.50
2023-10-052,4122,447.52,394.52,446649,6002,446
2023-10-042,3752,4152,3712,407.5690,6002,407.50
2023-10-032,4002,4112,383.52,400.5592,7002,400.50
2023-10-022,4212,4282,373.52,380.5527,7002,380.50
2023-09-292,4202,448.52,4102,417.5698,4002,417.50
2023-09-282,3942,410.52,377.52,397486,0002,397
2023-09-272,3952,4362,3902,436530,2002,436
2023-09-262,4522,465.52,4232,431451,7002,431
2023-09-252,4292,482.52,4232,465.5746,2002,465.50
2023-09-222,3902,4042,370.52,379632,8002,379
2023-09-212,417.52,432.52,409.52,413.5636,0002,413.50
2023-09-202,4372,473.52,430.52,432936,6002,432
2023-09-192,4562,470.52,4192,444.5979,0002,444.50
2023-09-152,455.52,4762,4492,4691,392,9002,469
2023-09-142,478.52,4852,4222,459966,4002,459
2023-09-132,527.52,532.52,4662,473871,7002,473
2023-09-122,5652,5952,5402,548297,7002,548
2023-09-112,592.52,6092,537.52,559.5380,4002,559.50
2023-09-082,657.52,688.52,6042,609.5698,3002,609.50
2023-09-072,638.52,658.52,6082,658425,6002,658
2023-09-062,607.52,6602,598.52,646653,4002,646
2023-09-052,5702,5882,5452,557.5378,8002,557.50
2023-09-042,5692,5692,5262,555408,6002,555
2023-09-012,555.52,579.52,5452,570400,1002,570
2023-08-312,5262,538.52,518.52,534679,6002,534
2023-08-302,5902,5902,5372,545448,2002,545
2023-08-292,5842,599.52,571.52,576.5355,9002,576.50
2023-08-282,5752,581.52,542.52,574.5337,2002,574.50
2023-08-252,5202,536.52,505.52,528494,7002,528
2023-08-242,546.52,5772,5262,554.5558,1002,554.50
2023-08-232,493.52,5402,481.52,536504,4002,536
2023-08-222,4542,489.52,4402,480533,3002,480
2023-08-212,4862,5002,4602,460580,6002,460
2023-08-182,5242,575.52,487.52,521.5720,6002,521.50
2023-08-172,6182,630.52,558.52,594677,8002,594
2023-08-162,5692,6092,5522,598.5773,5002,598.50
2023-08-152,555.52,595.52,555.52,582621,4002,582
2023-08-142,5612,580.52,5022,530.5670,7002,530.50
2023-08-102,637.52,637.52,5222,528.51,072,9002,528.50
2023-08-092,6272,711.52,5572,687.52,681,9002,687.50
2023-08-082,6202,708.52,3622,5403,326,3002,540
2023-08-072,5512,5882,5402,579622,8002,579
2023-08-042,5522,564.52,4902,501446,7002,501
2023-08-032,5752,5882,560.52,562.5324,8002,562.50
2023-08-022,6002,6192,5792,588340,9002,588
2023-08-012,6382,645.52,6132,640.5366,3002,640.50
2023-07-312,6582,666.52,629.52,644469,3002,644
2023-07-282,596.52,6222,574.52,609408,1002,609
2023-07-272,6002,631.52,5902,630407,3002,630
2023-07-262,5702,576.52,5502,566458,5002,566
2023-07-252,601.52,601.52,574.52,582209,6002,582
2023-07-242,5972,609.52,583.52,593219,3002,593
2023-07-212,580.52,599.52,570.52,582283,9002,582
2023-07-202,6302,6362,5912,591301,3002,591
2023-07-192,631.52,6432,6112,640459,2002,640
2023-07-182,5892,6262,5822,617369,1002,617
2023-07-142,601.52,6222,5702,587456,4002,587
2023-07-132,5782,5942,5362,583660,6002,583
2023-07-122,5572,598.52,539.52,567713,5002,567
2023-07-112,581.52,584.52,536.52,537508,2002,537
2023-07-102,5702,5902,5552,561547,1002,561
2023-07-072,5702,6152,5682,590576,0002,590
2023-07-062,6162,624.52,5882,610520,3002,610
2023-07-052,656.52,656.52,6222,646.5653,9002,646.50
2023-07-042,670.52,6802,6602,673362,5002,673
2023-07-032,720.52,7392,693.52,693.5413,0002,693.50
2023-06-302,7402,7502,689.52,700.5449,0002,700.50
2023-06-292,7562,7602,7012,727725,9002,727
2023-06-282,6802,733.52,673.52,733656,9002,733
2023-06-272,683.52,683.52,610.52,651.5711,9002,651.50
2023-06-262,7452,749.52,668.52,684679,0002,684
2023-06-232,8232,837.52,747.52,751.5538,4002,751.50
2023-06-222,8162,859.52,8002,820605,9002,820
2023-06-212,7662,8382,7582,816.5905,0002,816.50
2023-06-202,7942,803.52,7372,759.5572,7002,759.50
2023-06-192,8392,8402,7932,816.5583,7002,816.50
2023-06-162,781.52,834.52,764.52,834.51,159,1002,834.50
2023-06-152,774.52,7772,7432,751.5520,8002,751.50
2023-06-142,8102,8192,7872,790604,4002,790
2023-06-132,8112,8222,789.52,808600,8002,808
2023-06-122,7552,805.52,7552,785547,9002,785
2023-06-092,7412,7602,7222,732562,8002,732
2023-06-082,7772,777.52,710.52,740.5690,1002,740.50
2023-06-072,828.52,8512,8022,805.5772,9002,805.50
2023-06-062,8202,836.52,7992,832.5408,3002,832.50
2023-06-052,839.52,839.52,796.52,823508,8002,823
2023-06-022,7802,8372,7672,814740,0002,814
2023-06-012,7602,7952,7452,787843,7002,787
2023-05-312,7452,7812,7392,749794,7002,749
2023-05-302,7592,7752,7442,770595,7002,770
2023-05-292,7582,7582,7132,730361,7002,730
2023-05-262,6912,7482,6642,728437,2002,728
2023-05-252,7592,7622,7052,710580,0002,710
2023-05-242,7462,7682,7112,757832,9002,757
2023-05-232,9022,9112,7502,7532,083,3002,753
2023-05-222,9482,9512,9072,951446,7002,951
2023-05-192,9743,0152,9022,965768,3002,965
2023-05-182,9442,9472,8902,902484,5002,902
2023-05-173,0153,0402,9392,944507,6002,944
2023-05-162,9683,0302,9683,025404,3003,025
2023-05-152,8572,9772,8572,964652,6002,964
2023-05-122,8002,9062,7402,814865,7002,814
2023-05-112,8012,8372,7972,820278,4002,820
2023-05-102,8252,8282,7962,812353,7002,812
2023-05-092,7852,8222,7732,809236,6002,809
2023-05-082,7742,8062,7652,773313,8002,773
2023-05-022,7802,8002,7562,789273,2002,789
2023-05-012,8042,8192,7442,773391,0002,773
2023-04-282,7952,8032,7572,803243,7002,803
2023-04-272,7532,7872,7412,775328,4002,775
2023-04-262,7622,7692,7252,755262,2002,755
2023-04-252,7682,8142,7582,779269,9002,779
2023-04-242,7522,7832,7502,767166,9002,767
2023-04-212,7392,7662,7222,735209,0002,735
2023-04-202,7542,7542,7272,738259,2002,738
2023-04-192,7802,7912,7452,758270,9002,758
2023-04-182,7362,7612,7282,761223,3002,761
2023-04-172,7552,7572,7262,752175,7002,752
2023-04-142,7562,7652,7442,753256,3002,753
2023-04-132,7092,7372,7042,736143,5002,736
2023-04-122,6962,7272,6922,723193,4002,723
2023-04-112,7402,7492,7092,711206,6002,711
2023-04-102,7082,7172,6922,714158,4002,714
2023-04-072,7152,7232,6682,688179,9002,688
2023-04-062,6702,7002,6362,695327,1002,695
2023-04-052,7582,7722,6972,716307,8002,716
2023-04-042,7792,7792,7152,750287,0002,750
2023-04-032,7802,8162,7672,788390,0002,788
2023-03-312,7552,7692,7222,748289,0002,748
2023-03-302,7602,7882,7032,724262,9002,724
2023-03-292,7032,7552,7032,749472,4002,749
2023-03-282,6792,6892,6242,675284,1002,675
2023-03-272,6782,7082,6572,691212,1002,691
2023-03-242,6572,6832,6352,674200,9002,674
2023-03-232,6582,6642,6052,659260,1002,659
2023-03-222,7022,7072,6282,654374,6002,654
2023-03-202,6972,7192,6332,638307,0002,638
2023-03-172,6722,7372,6672,734412,1002,734
2023-03-162,5962,6852,5762,661433,5002,661
2023-03-152,6622,6812,6332,646427,7002,646
2023-03-142,6552,6552,6032,624395,7002,624
2023-03-132,6822,6992,6482,693262,1002,693
2023-03-102,6802,7462,6772,712501,2002,712
2023-03-092,7212,7412,6922,704393,7002,704
2023-03-082,7552,7642,7152,729338,3002,729
2023-03-072,7412,7842,7362,757370,4002,757
2023-03-062,7462,7662,7242,736327,0002,736
2023-03-032,7342,7672,7222,746332,9002,746
2023-03-022,7122,7332,6942,726307,5002,726
2023-03-012,7012,7472,6862,739389,8002,739
2023-02-282,6922,7372,6922,729434,7002,729
2023-02-272,6612,7252,6402,667317,7002,667
2023-02-242,6502,6602,6112,658350,1002,658
2023-02-222,6362,6402,5812,627424,7002,627
2023-02-212,6982,7162,6442,651373,2002,651
2023-02-202,6442,6842,6432,677267,9002,677
2023-02-172,6202,6542,6202,650435,3002,650
2023-02-162,6172,6532,6172,644446,4002,644
2023-02-152,6472,6472,5872,593432,9002,593
2023-02-142,6262,6672,6002,662353,5002,662
2023-02-132,6102,6442,5862,617464,2002,617
2023-02-102,6282,7072,6192,637972,1002,637
2023-02-092,4472,6732,4472,6561,745,0002,656
2023-02-082,3542,4532,3302,4471,210,5002,447
2023-02-072,3752,3892,3512,358317,6002,358
2023-02-062,3662,3832,3482,378306,7002,378
2023-02-032,3692,3912,3432,363363,1002,363
2023-02-022,4102,4252,3462,354484,7002,354
2023-02-012,4312,4682,3852,388327,0002,388
2023-01-312,3562,4282,3442,421725,3002,421
2023-01-302,3532,3722,3202,356327,7002,356
2023-01-272,3652,3762,3392,352322,5002,352
2023-01-262,3512,3592,3252,346286,5002,346
2023-01-252,3852,3882,3532,366278,1002,366
2023-01-242,3892,4152,3682,401468,8002,401
2023-01-232,3592,3652,3312,359226,0002,359
2023-01-202,3162,3472,2982,323371,8002,323
2023-01-192,2792,3372,2612,316400,5002,316
2023-01-182,3202,3212,2472,305687,5002,305
2023-01-172,3372,3592,2912,306325,0002,306
2023-01-162,3122,3542,3102,324222,2002,324
2023-01-132,3522,3802,3312,344340,4002,344
2023-01-122,3942,4002,3512,377209,4002,377
2023-01-112,3422,3872,3422,380345,1002,380
2023-01-102,3942,4132,3362,345398,6002,345
2023-01-062,3002,3652,2942,347418,6002,347
2023-01-052,3532,3542,3122,320440,4002,320
2023-01-042,4662,4822,3892,389298,4002,389

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