日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイナパック(3947)の株価時系列情報

ダイナパック(3947)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,804 1,837 1,801 1,819 4,300
2024/03/27 1,826 1,837 1,805 1,805 3,400
2024/03/26 1,828 1,837 1,820 1,837 4,600
2024/03/25 1,834 1,840 1,833 1,833 1,400
2024/03/22 1,873 1,873 1,842 1,853 2,400
2024/03/21 1,844 1,873 1,844 1,873 7,900
2024/03/19 1,850 1,868 1,811 1,842 3,800
2024/03/18 1,838 1,860 1,836 1,860 1,600
2024/03/15 1,851 1,867 1,850 1,850 1,100
2024/03/14 1,851 1,860 1,849 1,855 1,400
2024/03/13 1,856 1,876 1,853 1,854 2,200
2024/03/12 1,880 1,880 1,811 1,853 31,400
2024/03/11 1,850 1,880 1,825 1,880 8,000
2024/03/08 1,841 1,855 1,825 1,855 3,700
2024/03/07 1,868 1,878 1,840 1,841 6,100
2024/03/06 1,817 1,868 1,817 1,868 4,900
2024/03/05 1,769 1,828 1,763 1,825 13,000
2024/03/04 1,745 1,787 1,739 1,778 6,400
2024/03/01 1,706 1,735 1,706 1,735 5,300
2024/02/29 1,700 1,710 1,700 1,701 900
2024/02/28 1,708 1,708 1,693 1,707 3,300
2024/02/27 1,698 1,709 1,693 1,708 1,700
2024/02/26 1,695 1,698 1,678 1,682 5,000
2024/02/22 1,691 1,709 1,690 1,690 1,400
2024/02/21 1,700 1,710 1,688 1,691 3,600
2024/02/20 1,671 1,709 1,671 1,709 10,100
2024/02/19 1,659 1,675 1,659 1,671 5,500
2024/02/16 1,656 1,670 1,641 1,660 4,400
2024/02/15 1,655 1,662 1,650 1,660 8,200
2024/02/14 1,662 1,662 1,654 1,654 2,600
2024/02/13 1,648 1,662 1,648 1,662 17,100
2024/02/09 1,730 1,730 1,646 1,648 24,400
2024/02/08 1,588 1,646 1,587 1,631 17,000
2024/02/07 1,570 1,605 1,570 1,596 5,000
2024/02/06 1,568 1,585 1,567 1,585 3,800
2024/02/05 1,549 1,592 1,538 1,580 9,700
2024/02/02 1,538 1,540 1,530 1,537 3,400
2024/02/01 1,519 1,532 1,519 1,532 2,400
2024/01/31 1,522 1,525 1,516 1,522 1,000
2024/01/30 1,520 1,520 1,513 1,520 2,000
2024/01/29 1,501 1,518 1,501 1,518 4,200
2024/01/26 1,506 1,506 1,498 1,499 2,600
2024/01/25 1,513 1,513 1,497 1,502 3,600
2024/01/24 1,507 1,513 1,500 1,513 2,600
2024/01/23 1,503 1,507 1,500 1,507 2,200
2024/01/22 1,507 1,509 1,498 1,508 6,700
2024/01/19 1,506 1,507 1,498 1,507 1,800
2024/01/18 1,506 1,510 1,497 1,504 2,700
2024/01/17 1,504 1,510 1,500 1,500 4,800
2024/01/16 1,500 1,512 1,496 1,504 3,900
2024/01/15 1,491 1,507 1,491 1,494 3,800
2024/01/12 1,511 1,516 1,487 1,488 4,100
2024/01/11 1,509 1,521 1,508 1,510 5,100
2024/01/10 1,500 1,512 1,489 1,503 1,600
2024/01/09 1,521 1,521 1,500 1,500 3,400
2024/01/05 1,503 1,519 1,482 1,500 5,000
2024/01/04 1,468 1,503 1,466 1,503 7,400
2023/12/29 1,522 1,522 1,492 1,492 3,800
2023/12/28 1,549 1,553 1,473 1,492 12,900
2023/12/27 1,560 1,576 1,553 1,554 8,700
2023/12/26 1,551 1,577 1,546 1,559 12,400
2023/12/25 1,530 1,540 1,529 1,540 5,800
2023/12/22 1,527 1,537 1,527 1,536 1,600
2023/12/21 1,538 1,539 1,523 1,528 4,800
2023/12/20 1,527 1,539 1,527 1,539 9,600
2023/12/19 1,517 1,527 1,516 1,527 1,800
2023/12/18 1,520 1,520 1,506 1,520 3,800
2023/12/15 1,533 1,533 1,526 1,526 1,500
2023/12/14 1,528 1,530 1,525 1,526 1,800
2023/12/13 1,541 1,541 1,521 1,526 5,400
2023/12/12 1,535 1,540 1,528 1,540 1,800
2023/12/11 1,550 1,550 1,526 1,534 13,100
2023/12/08 1,559 1,559 1,533 1,550 9,300
2023/12/07 1,565 1,565 1,553 1,565 1,800
2023/12/06 1,543 1,560 1,543 1,553 3,700
2023/12/05 1,560 1,569 1,548 1,548 4,800
2023/12/04 1,545 1,560 1,543 1,547 8,000
2023/12/01 1,544 1,545 1,537 1,540 2,500
2023/11/30 1,530 1,548 1,530 1,531 3,400
2023/11/29 1,530 1,530 1,520 1,528 2,600
2023/11/28 1,522 1,529 1,522 1,526 1,300
2023/11/27 1,523 1,527 1,521 1,523 6,500
2023/11/24 1,522 1,538 1,522 1,523 1,600
2023/11/22 1,533 1,540 1,516 1,521 3,900
2023/11/21 1,541 1,541 1,516 1,520 4,100
2023/11/20 1,520 1,542 1,518 1,521 6,900
2023/11/17 1,515 1,530 1,515 1,520 2,700
2023/11/16 1,523 1,525 1,514 1,515 2,600
2023/11/15 1,521 1,525 1,513 1,515 3,000
2023/11/14 1,520 1,527 1,509 1,509 2,800
2023/11/13 1,499 1,517 1,499 1,509 4,400
2023/11/10 1,507 1,507 1,491 1,499 3,400
2023/11/09 1,494 1,509 1,471 1,499 12,400
2023/11/08 1,515 1,540 1,510 1,516 9,400
2023/11/07 1,519 1,523 1,504 1,504 3,300
2023/11/06 1,521 1,530 1,517 1,519 4,400
2023/11/02 1,524 1,524 1,510 1,520 1,400
2023/11/01 1,523 1,536 1,518 1,520 3,000
2023/10/31 1,521 1,521 1,498 1,516 1,500
2023/10/30 1,510 1,521 1,495 1,518 5,100
2023/10/27 1,510 1,510 1,494 1,494 1,100
2023/10/26 1,501 1,507 1,488 1,493 1,500
2023/10/25 1,489 1,521 1,489 1,502 4,400
2023/10/24 1,503 1,503 1,473 1,489 3,600
2023/10/23 1,520 1,520 1,499 1,503 1,300
2023/10/20 1,520 1,520 1,492 1,498 5,100
2023/10/19 1,511 1,520 1,506 1,520 1,900
2023/10/18 1,513 1,520 1,508 1,520 3,200
2023/10/17 1,506 1,524 1,506 1,517 2,200
2023/10/16 1,523 1,524 1,509 1,510 2,700
2023/10/13 1,512 1,527 1,510 1,523 1,300
2023/10/12 1,509 1,523 1,509 1,512 300
2023/10/11 1,497 1,526 1,497 1,503 5,600
2023/10/10 1,511 1,519 1,490 1,496 3,700
2023/10/06 1,468 1,502 1,468 1,495 3,400
2023/10/05 1,480 1,490 1,463 1,473 3,600
2023/10/04 1,515 1,515 1,472 1,472 4,200
2023/10/03 1,538 1,538 1,516 1,519 3,300
2023/10/02 1,536 1,538 1,528 1,533 2,100
2023/09/29 1,529 1,533 1,527 1,527 300
2023/09/28 1,537 1,537 1,524 1,524 2,700
2023/09/27 1,540 1,540 1,521 1,521 1,000
2023/09/26 1,532 1,540 1,530 1,540 2,900
2023/09/25 1,545 1,547 1,542 1,542 2,000
2023/09/22 1,510 1,534 1,510 1,534 3,500
2023/09/21 1,544 1,545 1,512 1,534 5,400
2023/09/20 1,539 1,540 1,520 1,536 6,400
2023/09/19 1,520 1,539 1,510 1,539 6,100
2023/09/15 1,500 1,515 1,500 1,510 4,500
2023/09/14 1,492 1,499 1,488 1,496 2,700
2023/09/13 1,488 1,495 1,480 1,481 2,500
2023/09/12 1,503 1,503 1,477 1,492 3,400
2023/09/11 1,500 1,502 1,488 1,493 2,700
2023/09/08 1,494 1,498 1,483 1,483 2,200
2023/09/07 1,509 1,509 1,481 1,495 3,200
2023/09/06 1,479 1,510 1,479 1,510 6,300
2023/09/05 1,500 1,504 1,458 1,474 4,700
2023/09/04 1,468 1,505 1,460 1,505 14,400
2023/09/01 1,437 1,441 1,437 1,439 1,500
2023/08/31 1,456 1,456 1,429 1,437 6,000
2023/08/30 1,433 1,456 1,419 1,456 3,000
2023/08/29 1,419 1,440 1,419 1,421 8,100
2023/08/28 1,397 1,416 1,397 1,405 2,400
2023/08/25 1,398 1,400 1,390 1,397 2,000
2023/08/24 1,399 1,400 1,397 1,399 1,800
2023/08/23 1,380 1,392 1,377 1,390 900
2023/08/22 1,370 1,378 1,368 1,372 3,600
2023/08/21 1,392 1,393 1,377 1,377 5,900
2023/08/18 1,409 1,409 1,387 1,392 3,300
2023/08/17 1,424 1,424 1,403 1,410 4,400
2023/08/16 1,429 1,429 1,411 1,412 6,100
2023/08/15 1,412 1,428 1,404 1,416 3,400
2023/08/14 1,396 1,419 1,396 1,412 5,300
2023/08/10 1,392 1,393 1,381 1,393 1,700
2023/08/09 1,393 1,393 1,386 1,389 1,000
2023/08/08 1,390 1,396 1,380 1,380 9,600
2023/08/07 1,400 1,400 1,370 1,389 18,400
2023/08/04 1,309 1,319 1,307 1,310 400
2023/08/03 1,305 1,320 1,305 1,309 700
2023/08/02 1,317 1,319 1,301 1,315 1,100
2023/08/01 1,306 1,318 1,306 1,318 1,000
2023/07/31 1,310 1,312 1,305 1,305 400
2023/07/28 1,299 1,304 1,296 1,304 800
2023/07/27 1,322 1,322 1,297 1,299 1,800
2023/07/26 1,297 1,324 1,296 1,306 5,000
2023/07/25 1,296 1,297 1,290 1,291 3,800
2023/07/24 1,293 1,297 1,293 1,297 1,100
2023/07/21 1,297 1,297 1,292 1,293 1,800
2023/07/20 1,301 1,301 1,293 1,293 3,000
2023/07/19 1,298 1,303 1,298 1,301 1,100
2023/07/18 1,294 1,295 1,292 1,295 600
2023/07/14 1,284 1,294 1,284 1,294 300
2023/07/13 1,287 1,291 1,271 1,280 4,100
2023/07/12 1,303 1,303 1,280 1,285 2,800
2023/07/11 1,303 1,310 1,296 1,296 2,200
2023/07/10 1,295 1,300 1,280 1,295 3,600
2023/07/07 1,303 1,303 1,295 1,295 2,000
2023/07/06 1,306 1,308 1,300 1,303 3,300
2023/07/05 1,302 1,315 1,302 1,315 1,400
2023/07/04 1,304 1,306 1,302 1,302 1,100
2023/07/03 1,308 1,313 1,301 1,304 1,600
2023/06/30 1,300 1,300 1,299 1,299 500
2023/06/29 1,300 1,310 1,296 1,298 4,600
2023/06/28 1,295 1,300 1,295 1,300 1,600
2023/06/27 1,300 1,300 1,294 1,294 1,300
2023/06/26 1,296 1,296 1,294 1,296 1,300
2023/06/23 1,291 1,296 1,291 1,296 700
2023/06/22 1,295 1,300 1,295 1,300 1,500
2023/06/21 1,296 1,296 1,287 1,295 1,800
2023/06/20 1,300 1,300 1,294 1,296 4,900
2023/06/19 1,296 1,310 1,290 1,300 3,300
2023/06/16 1,285 1,291 1,285 1,286 1,700
2023/06/15 1,284 1,287 1,280 1,287 1,300
2023/06/14 1,283 1,289 1,283 1,284 800
2023/06/13 1,285 1,285 1,279 1,283 1,300
2023/06/12 1,281 1,290 1,281 1,290 2,100
2023/06/09 1,285 1,285 1,276 1,281 1,100
2023/06/08 1,285 1,285 1,278 1,279 1,700
2023/06/07 1,290 1,290 1,281 1,285 1,300
2023/06/06 1,288 1,288 1,288 1,288 100

このページの先頭へ