Internet Initiative Japan Inc ADR (IIJIY)

IIJIY
🏛️ 미국 →
34.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 40.00 40.00 40.00 40.00 0.0M
2023-12-27 39.56 39.56 39.31 39.31 0.0M
2023-12-19 38.00 38.00 38.00 38.00 0.0M
2023-12-01 35.50 35.50 35.50 35.50 0.0M
2023-11-27 34.94 34.94 34.94 34.94 0.0M
2023-11-20 34.59 34.59 34.59 34.59 0.0M
2023-11-16 33.79 33.79 33.79 33.79 0.0M
2023-11-13 33.34 33.34 33.34 33.34 0.0M
2023-11-09 34.73 34.73 34.73 34.73 0.0M
2023-11-02 33.52 33.52 33.52 33.52 0.0M
2023-11-01 32.35 32.35 32.35 32.35 0.0M
2023-10-18 31.25 31.25 31.25 31.25 0.0M
2023-10-17 32.60 32.60 32.60 32.60 0.0M
2023-10-11 32.62 32.70 32.62 32.63 0.0M
2023-10-02 31.73 31.73 31.73 31.73 0.0M
2023-09-18 32.74 32.74 32.74 32.74 0.0M
2023-09-15 32.22 33.30 32.22 33.30 0.0M
2023-09-14 32.45 32.45 32.45 32.45 0.0M
2023-09-13 33.61 33.61 33.61 33.61 0.0M
2023-08-30 34.42 34.42 34.42 34.42 0.0M
2023-08-28 35.00 35.00 35.00 35.00 0.0M
2023-08-22 33.82 33.82 33.82 33.82 0.0M
2023-08-11 33.86 33.86 33.86 33.86 0.0M
2023-08-10 34.15 34.15 34.15 34.15 0.0M
2023-07-25 35.26 37.61 35.26 37.61 0.0M
2023-07-24 36.44 36.44 36.44 36.44 0.0M
2023-07-13 38.67 38.67 36.43 36.43 0.0M
2023-06-21 39.45 39.45 39.45 39.45 0.0M
2023-06-15 38.64 39.20 38.64 39.20 0.0M
2023-06-14 39.33 39.33 39.33 39.33 0.0M
2023-06-07 40.26 40.26 40.24 40.24 0.0M
2023-06-06 40.51 40.51 40.51 40.51 0.0M
2023-06-05 40.15 40.41 40.15 40.41 0.0M
2023-06-01 40.15 40.15 40.15 40.15 0.0M
2023-05-31 39.24 39.24 39.24 39.24 0.0M
2023-05-30 39.53 39.53 39.24 39.24 0.0M
2023-05-24 39.19 39.19 39.19 39.19 0.0M
2023-05-23 39.01 39.01 38.81 38.81 0.0M
2023-05-22 42.68 42.68 41.92 41.92 0.0M
2023-05-18 43.15 43.50 43.10 43.39 0.0M
2023-05-17 43.31 43.50 43.31 43.50 0.0M
2023-05-15 42.98 43.73 42.98 43.71 0.0M
2023-05-12 41.40 41.40 41.40 41.40 0.0M
2023-05-11 41.59 41.59 41.59 41.59 0.0M
2023-05-10 41.17 41.24 41.17 41.24 0.0M
2023-05-03 40.94 40.94 40.94 40.94 0.0M
2023-04-28 41.33 41.47 41.32 41.47 0.0M
2023-04-25 41.05 41.05 41.05 41.05 0.0M
2023-04-24 41.05 41.05 41.05 41.05 0.0M
2023-04-19 40.53 40.53 40.53 40.53 0.0M
2023-04-18 41.94 41.94 41.25 41.25 0.0M
2023-04-04 41.60 41.60 41.60 41.60 0.0M
2023-03-31 41.59 41.59 41.59 41.59 0.0M
2023-03-27 40.64 40.99 40.64 40.99 0.0M
2023-03-23 40.13 40.15 40.13 40.15 0.0M
2023-03-21 40.60 40.60 40.60 40.60 0.0M
2023-03-20 40.80 40.80 40.80 40.80 0.0M
2023-03-17 40.20 40.96 40.20 40.62 0.0M
2023-03-16 39.91 40.20 39.88 40.20 0.0M
2023-03-15 38.65 38.65 38.65 38.65 0.0M
2023-03-13 39.66 39.85 39.66 39.75 0.0M
2023-03-07 40.40 40.40 40.21 40.21 0.0M
2023-03-03 40.17 40.35 40.00 40.35 0.0M
2023-03-01 39.70 40.10 39.70 39.98 0.0M
2023-02-28 39.74 40.00 39.74 40.00 0.0M
2023-02-21 39.19 39.19 39.19 39.19 0.0M
2023-02-16 38.97 39.40 38.97 39.40 0.0M
2023-02-15 38.70 38.70 38.70 38.70 0.0M
2023-02-14 40.00 40.15 40.00 40.00 0.0M
2023-02-10 40.02 40.22 40.02 40.07 0.0M
2023-02-09 39.25 39.92 39.25 39.76 0.0M
2023-02-07 34.43 35.72 34.43 35.72 0.0M
2023-02-06 36.04 36.04 36.04 36.04 0.0M
2023-02-02 36.50 36.51 36.41 36.51 0.0M
2023-01-27 36.19 36.19 36.19 36.19 0.0M
2023-01-25 36.36 36.38 36.36 36.38 0.0M
2023-01-23 36.44 36.44 36.44 36.44 0.0M
2023-01-20 36.31 36.34 36.29 36.29 0.0M
2023-01-17 36.22 36.22 36.22 36.22 0.0M
2023-01-09 36.38 36.38 35.69 35.69 0.0M
2023-01-05 34.70 34.70 34.70 34.70 0.0M