3774 (株)インターネットイニシアティブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,670 | 2,772 | 2,670 | 2,739 | 1,087,300 | 2,739 |
| 2025-04-03 | 2,513 | 2,664.5 | 2,502.5 | 2,650.5 | 680,500 | 2,650.50 |
| 2025-04-02 | 2,649 | 2,689.5 | 2,620.5 | 2,645 | 770,400 | 2,645 |
| 2025-04-01 | 2,643 | 2,665 | 2,618 | 2,637.5 | 655,600 | 2,637.50 |
| 2025-03-31 | 2,652.5 | 2,665 | 2,596.5 | 2,599 | 691,500 | 2,599 |
| 2025-03-28 | 2,676.5 | 2,710.5 | 2,652.5 | 2,702.5 | 821,800 | 2,702.50 |
| 2025-03-27 | 2,621 | 2,662.5 | 2,614.5 | 2,648.5 | 785,100 | 2,648.50 |
| 2025-03-26 | 2,550 | 2,604.5 | 2,550 | 2,590 | 446,300 | 2,590 |
| 2025-03-25 | 2,502 | 2,541 | 2,496.5 | 2,527.5 | 429,800 | 2,527.50 |
| 2025-03-24 | 2,542 | 2,544.5 | 2,512 | 2,533 | 331,400 | 2,533 |
| 2025-03-21 | 2,593 | 2,607 | 2,532.5 | 2,534.5 | 574,500 | 2,534.50 |
| 2025-03-19 | 2,575 | 2,591 | 2,559 | 2,581.5 | 307,500 | 2,581.50 |
| 2025-03-18 | 2,585 | 2,585 | 2,543.5 | 2,564 | 414,700 | 2,564 |
| 2025-03-17 | 2,545 | 2,553 | 2,530 | 2,536.5 | 233,600 | 2,536.50 |
| 2025-03-14 | 2,526 | 2,574 | 2,520 | 2,539.5 | 405,800 | 2,539.50 |
| 2025-03-13 | 2,565 | 2,580 | 2,532.5 | 2,539.5 | 329,000 | 2,539.50 |
| 2025-03-12 | 2,460 | 2,560.5 | 2,460 | 2,546 | 434,900 | 2,546 |
| 2025-03-11 | 2,499.5 | 2,515.5 | 2,434.5 | 2,475 | 460,200 | 2,475 |
| 2025-03-10 | 2,536 | 2,558 | 2,517.5 | 2,529 | 338,300 | 2,529 |
| 2025-03-07 | 2,548 | 2,586.5 | 2,531.5 | 2,536 | 701,600 | 2,536 |
| 2025-03-06 | 2,534.5 | 2,534.5 | 2,485.5 | 2,499 | 456,200 | 2,499 |
| 2025-03-05 | 2,518 | 2,523.5 | 2,485 | 2,491.5 | 475,400 | 2,491.50 |
| 2025-03-04 | 2,540 | 2,553 | 2,497 | 2,525.5 | 310,200 | 2,525.50 |
| 2025-03-03 | 2,542.5 | 2,587.5 | 2,522 | 2,562 | 338,900 | 2,562 |
| 2025-02-28 | 2,548.5 | 2,557 | 2,516 | 2,536.5 | 457,000 | 2,536.50 |
| 2025-02-27 | 2,575 | 2,593 | 2,547.5 | 2,564 | 486,800 | 2,564 |
| 2025-02-26 | 2,533 | 2,539.5 | 2,507 | 2,526 | 666,800 | 2,526 |
| 2025-02-25 | 2,513 | 2,538.5 | 2,477.5 | 2,538 | 980,400 | 2,538 |
| 2025-02-21 | 2,575 | 2,595 | 2,516 | 2,538 | 959,800 | 2,538 |
| 2025-02-20 | 2,613 | 2,613 | 2,547 | 2,575 | 773,100 | 2,575 |
| 2025-02-19 | 2,689 | 2,696 | 2,627.5 | 2,644.5 | 525,600 | 2,644.50 |
| 2025-02-18 | 2,693.5 | 2,723.5 | 2,688 | 2,696 | 392,300 | 2,696 |
| 2025-02-17 | 2,717 | 2,739.5 | 2,652 | 2,662 | 678,300 | 2,662 |
| 2025-02-14 | 2,805 | 2,805 | 2,718 | 2,718 | 533,900 | 2,718 |
| 2025-02-13 | 2,750 | 2,816 | 2,731.5 | 2,805.5 | 692,400 | 2,805.50 |
| 2025-02-12 | 2,707 | 2,722.5 | 2,686.5 | 2,722 | 855,800 | 2,722 |
| 2025-02-10 | 2,749 | 2,787 | 2,710 | 2,742 | 1,226,600 | 2,742 |
| 2025-02-07 | 2,986.5 | 2,995 | 2,809.5 | 2,899 | 1,030,500 | 2,899 |
| 2025-02-06 | 3,033 | 3,038 | 2,948 | 2,964.5 | 698,000 | 2,964.50 |
| 2025-02-05 | 3,000 | 3,033 | 2,994 | 3,010 | 530,800 | 3,010 |
| 2025-02-04 | 2,969 | 2,996 | 2,953 | 2,974.5 | 483,400 | 2,974.50 |
| 2025-02-03 | 2,900 | 2,953 | 2,890.5 | 2,932 | 632,500 | 2,932 |
| 2025-01-31 | 2,896.5 | 2,930 | 2,885.5 | 2,913.5 | 340,600 | 2,913.50 |
| 2025-01-30 | 2,862 | 2,898 | 2,858 | 2,896.5 | 242,300 | 2,896.50 |
| 2025-01-29 | 2,893 | 2,909.5 | 2,862 | 2,862 | 242,900 | 2,862 |
| 2025-01-28 | 2,850 | 2,904.5 | 2,838 | 2,893 | 316,400 | 2,893 |
| 2025-01-27 | 2,834 | 2,872.5 | 2,831 | 2,862.5 | 393,600 | 2,862.50 |
| 2025-01-24 | 2,774 | 2,847 | 2,761 | 2,826.5 | 742,400 | 2,826.50 |
| 2025-01-23 | 2,777 | 2,794 | 2,768.5 | 2,774 | 417,700 | 2,774 |
| 2025-01-22 | 2,789 | 2,794.5 | 2,744.5 | 2,760 | 496,900 | 2,760 |
| 2025-01-21 | 2,813.5 | 2,818.5 | 2,776 | 2,793.5 | 481,600 | 2,793.50 |
| 2025-01-20 | 2,816 | 2,834 | 2,793.5 | 2,793.5 | 422,800 | 2,793.50 |
| 2025-01-17 | 2,782 | 2,820 | 2,770.5 | 2,793 | 277,600 | 2,793 |
| 2025-01-16 | 2,820.5 | 2,842 | 2,793 | 2,798.5 | 366,600 | 2,798.50 |
| 2025-01-15 | 2,806 | 2,810 | 2,744.5 | 2,770.5 | 430,700 | 2,770.50 |
| 2025-01-14 | 2,810 | 2,819 | 2,758 | 2,775.5 | 405,900 | 2,775.50 |
| 2025-01-10 | 2,846 | 2,860 | 2,813 | 2,825 | 385,200 | 2,825 |
| 2025-01-09 | 2,909.5 | 2,912 | 2,841 | 2,861.5 | 333,000 | 2,861.50 |
| 2025-01-08 | 2,904.5 | 2,929.5 | 2,889.5 | 2,907 | 498,400 | 2,907 |
| 2025-01-07 | 2,914 | 2,939.5 | 2,892.5 | 2,939.5 | 366,500 | 2,939.50 |
| 2025-01-06 | 3,021 | 3,026 | 2,920 | 2,927 | 378,400 | 2,927 |
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