KabuInsight

インターネットイニシアティブ

3774
プライム/情報･通信業/Internet Initiative Japan Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,309.52,349.02,299.02,333.5+48.5+2.12%907,100
2026-03-122,265.02,304.52,260.02,285.0-1.5-0.07%682,100
2026-03-112,280.02,304.02,267.52,286.5+17.0+0.75%476,300
2026-03-102,270.02,274.52,243.52,269.5-12.5-0.55%794,300
2026-03-092,181.02,282.02,176.52,282.0+28.5+1.26%1,122,900
2026-03-062,181.02,253.52,165.02,253.5+62.5+2.85%654,100
2026-03-052,235.02,242.52,181.02,191.0-9.5-0.43%400,400
2026-03-042,192.02,220.52,178.52,200.5+21.0+0.96%937,500
2026-03-032,220.02,220.02,152.02,179.5-50.5-2.26%957,800
2026-03-022,220.02,241.02,208.02,230.0-48.0-2.11%576,800
2026-02-272,264.02,293.52,250.02,278.0+38.0+1.70%880,400
2026-02-262,177.52,255.52,167.52,240.0+81.5+3.78%706,600
2026-02-252,205.02,217.52,149.52,158.5+11.5+0.54%734,000
2026-02-242,201.52,224.02,122.02,147.0-91.0-4.07%903,100
2026-02-202,230.02,261.52,219.02,238.0+11.0+0.49%660,300
2026-02-192,225.52,229.52,196.52,227.0+4.5+0.20%486,100
2026-02-182,196.02,223.02,160.52,222.5+44.0+2.02%542,300
2026-02-172,210.52,218.02,145.02,178.5-50.0-2.24%542,100
2026-02-162,174.52,235.02,157.52,228.5+69.5+3.22%963,600
2026-02-132,216.02,222.02,127.52,159.0-64.0-2.88%1,074,100
2026-02-122,273.02,286.02,217.52,223.0-66.5-2.90%958,400
2026-02-102,235.02,326.02,223.02,289.5+73.0+3.29%1,088,100
2026-02-092,190.02,224.02,178.02,216.5+30.5+1.40%1,493,300
2026-02-062,323.02,330.02,098.02,186.0-158.0-6.74%2,417,300
2026-02-052,354.52,394.02,344.02,344.0-15.0-0.64%950,400
2026-02-042,440.02,448.52,325.52,359.0-117.0-4.73%1,603,400
2026-02-032,466.02,502.02,460.52,476.0+11.5+0.47%539,600
2026-02-022,489.52,495.52,447.02,464.5-28.5-1.14%450,400
2026-01-302,529.52,529.52,493.02,493.0-5.0-0.20%354,900
2026-01-292,490.02,519.52,465.52,498.0-21.5-0.85%530,400
2026-01-282,560.02,566.52,507.02,519.5-56.0-2.17%546,600
2026-01-272,599.52,619.02,575.02,575.5-5.5-0.21%558,800
2026-01-262,610.52,620.02,571.02,581.0-57.5-2.18%407,700
2026-01-232,653.52,664.52,635.52,638.50.00.00%290,500
2026-01-222,620.02,641.52,614.02,638.5+23.5+0.90%406,500
2026-01-212,620.02,638.52,594.02,615.0-19.0-0.72%359,900
2026-01-202,649.02,658.02,631.02,634.0-4.0-0.15%301,600
2026-01-192,642.02,683.02,629.52,638.0-4.0-0.15%545,700
2026-01-162,633.02,659.02,624.52,642.0+20.0+0.76%598,500
2026-01-152,646.52,669.52,622.02,622.0-43.5-1.63%638,600
2026-01-142,681.02,698.02,656.52,665.5-39.5-1.46%755,600
2026-01-132,710.02,724.02,693.52,705.0-6.0-0.22%877,200
2026-01-092,770.02,773.02,697.52,711.0-59.0-2.13%489,800
2026-01-082,719.02,779.52,709.02,770.0+86.5+3.22%674,700
2026-01-072,701.02,719.02,681.52,683.5-54.0-1.97%679,000
2026-01-062,740.02,755.02,723.02,737.5+6.0+0.22%466,500
2026-01-052,760.52,780.02,701.02,731.5-34.0-1.23%802,500
2025-12-302,810.02,818.02,765.52,765.5-16.5-0.59%265,500
2025-12-292,786.02,790.02,754.02,782.0-1.0-0.04%332,700
2025-12-262,820.02,820.02,767.02,783.0-12.0-0.43%295,300
2025-12-252,803.02,808.02,768.02,795.0+0.5+0.02%308,500
2025-12-242,805.52,827.52,789.02,794.5-30.5-1.08%293,000
2025-12-232,830.52,869.02,806.02,825.0+13.5+0.48%412,800
2025-12-222,848.52,851.02,784.02,811.5-47.0-1.64%318,400
2025-12-192,849.02,866.02,823.02,858.5+9.5+0.33%373,200
2025-12-182,828.02,864.02,813.52,849.0+32.0+1.14%319,500
2025-12-172,829.52,829.52,771.02,817.0+42.0+1.51%387,900
2025-12-162,799.02,800.02,751.52,775.0-41.5-1.47%362,100
2025-12-152,848.02,872.02,792.52,816.5-5.0-0.18%479,700
2025-12-122,848.52,867.02,821.52,821.5-2.0-0.07%440,800
2025-12-112,845.02,847.02,800.02,823.5-35.0-1.22%295,600
2025-12-102,849.52,860.52,823.52,858.5+46.5+1.65%395,700
2025-12-092,833.02,837.52,797.52,812.0-18.0-0.64%318,800
2025-12-082,817.52,835.52,800.52,830.0+43.5+1.56%308,700
2025-12-052,876.52,891.02,739.52,786.5-90.0-3.13%687,400
2025-12-042,890.02,917.02,872.52,876.5+5.5+0.19%489,000
2025-12-032,880.02,899.52,862.02,871.0-19.0-0.66%503,200
2025-12-022,863.52,903.02,855.52,890.0+58.0+2.05%492,200
2025-12-012,850.52,873.02,832.02,832.0-41.0-1.43%290,600
2025-11-282,879.52,889.02,858.02,873.0+1.5+0.05%274,800
2025-11-272,880.02,906.02,853.02,871.5-35.0-1.20%403,800
2025-11-262,871.52,920.02,870.02,906.5+17.5+0.61%423,800
2025-11-252,900.02,918.52,867.52,889.0-0.5-0.02%508,200
2025-11-212,839.02,905.02,835.02,889.5+73.0+2.59%667,700
2025-11-202,857.02,868.02,816.52,816.5-40.5-1.42%356,800
2025-11-192,780.52,870.02,780.52,857.0+52.0+1.85%467,400
2025-11-182,850.02,861.02,778.52,805.0-59.0-2.06%416,000
2025-11-172,780.02,870.02,776.02,864.0+70.5+2.52%579,100
2025-11-142,771.02,821.52,765.02,793.5+29.5+1.07%437,500
2025-11-132,834.02,845.52,761.02,764.0-66.5-2.35%842,900
2025-11-122,843.52,885.02,813.02,830.5+2.0+0.07%794,400
2025-11-112,876.02,885.02,807.02,828.5-35.5-1.24%1,413,700
2025-11-102,886.02,901.02,816.02,864.0-38.5-1.33%1,410,000
2025-11-072,740.02,994.52,730.02,902.5+163.5+5.97%1,694,100
2025-11-062,770.02,780.02,737.52,739.0-1.0-0.04%699,100
2025-11-052,705.02,760.02,685.02,740.0+26.0+0.96%798,000
2025-11-042,750.02,754.52,714.02,714.0-67.5-2.43%559,500
2025-10-312,756.02,796.02,744.02,781.5+55.5+2.04%497,600
2025-10-302,702.52,754.52,702.52,726.0+22.5+0.83%481,300
2025-10-292,726.02,726.02,670.52,703.5-28.5-1.04%501,300
2025-10-282,735.02,750.02,723.52,732.0-4.5-0.16%516,000
2025-10-272,719.52,764.02,717.02,736.5+11.0+0.40%540,800
2025-10-242,722.02,737.02,705.02,725.5-2.5-0.09%530,500
2025-10-232,721.52,748.02,711.02,728.0-4.0-0.15%312,900
2025-10-222,694.02,738.02,684.02,732.0+36.0+1.34%745,400
2025-10-212,658.02,706.02,653.52,696.0+9.0+0.33%737,100
2025-10-202,690.02,701.52,653.02,687.0+28.5+1.07%518,100
2025-10-172,671.02,680.02,654.52,658.5+0.5+0.02%404,500
2025-10-162,669.52,680.52,644.02,658.0-17.0-0.64%423,500
2025-10-152,622.52,700.02,615.02,675.0+82.5+3.18%903,100
2025-10-142,586.52,606.52,572.52,592.5-35.0-1.33%528,300
2025-10-102,590.02,642.52,575.52,627.5+20.0+0.77%533,500
2025-10-092,605.02,631.52,588.52,607.5+4.5+0.17%361,900
2025-10-082,610.02,629.52,590.02,603.0-5.0-0.19%467,500
2025-10-072,600.02,639.02,587.52,608.0+37.0+1.44%591,000
2025-10-062,597.02,599.52,550.02,571.0+22.5+0.88%586,300
2025-10-032,530.02,557.52,523.02,548.5+5.5+0.22%552,200
2025-10-022,545.02,558.52,523.52,543.0-20.0-0.78%763,900
2025-10-012,586.02,599.52,540.52,563.0-55.5-2.12%794,400
2025-09-302,605.02,629.02,602.02,618.5+10.0+0.38%452,400
2025-09-292,651.02,655.02,595.52,608.5-55.0-2.06%771,300
2025-09-262,680.52,694.02,658.02,663.5-3.0-0.11%581,600
2025-09-252,681.52,686.52,653.02,666.5-17.0-0.63%658,700
2025-09-242,731.02,738.02,665.52,683.5-63.0-2.29%1,173,000
2025-09-222,727.02,759.52,727.02,746.5-7.5-0.27%377,900
2025-09-192,801.02,804.52,728.52,754.0-45.0-1.61%620,400
2025-09-182,803.52,826.02,790.02,799.0-28.5-1.01%380,500
2025-09-172,792.52,832.52,776.02,827.5+3.5+0.12%452,900
2025-09-162,855.02,864.02,805.52,824.0+4.0+0.14%464,800
2025-09-122,810.52,847.02,788.02,820.0——476,400

直近120営業日分を表示