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
1999/12/29 427 427 427 427 1,000
1999/12/24 448 448 448 448 3,000
1999/12/22 419 419 419 419 1,000
1999/12/20 449 449 444 449 11,000
1999/12/17 400 420 400 420 8,000
1999/12/16 390 390 390 390 1,000
1999/12/15 390 390 390 390 3,000
1999/12/14 385 385 385 385 1,000
1999/12/10 415 415 415 415 1,000
1999/12/09 445 445 415 415 8,000
1999/12/08 449 449 449 449 3,000
1999/12/07 450 450 450 450 3,000
1999/12/06 450 450 450 450 8,000
1999/12/03 450 450 450 450 10,000
1999/12/02 440 440 440 440 1,000
1999/12/01 440 440 440 440 5,000
1999/11/30 440 440 440 440 5,000
1999/11/29 450 450 450 450 5,000
1999/11/26 445 450 445 450 8,000
1999/11/25 445 445 445 445 5,000
1999/11/24 430 445 430 445 5,000
1999/11/22 455 455 455 455 4,000
1999/11/19 380 380 375 375 3,000
1999/11/16 372 372 372 372 3,000
1999/11/12 371 372 371 372 6,000
1999/11/11 371 371 371 371 5,000
1999/11/08 370 370 370 370 2,000
1999/11/05 370 370 370 370 1,000
1999/11/04 365 370 365 370 10,000
1999/11/02 391 391 380 380 2,000
1999/10/29 381 381 380 381 7,000
1999/10/28 380 380 370 370 12,000
1999/10/27 399 399 380 380 6,000
1999/10/26 399 399 399 399 2,000
1999/10/22 399 399 399 399 2,000
1999/10/21 400 400 400 400 2,000
1999/10/20 400 430 400 430 13,000
1999/10/18 401 401 401 401 2,000
1999/10/14 401 401 401 401 3,000
1999/10/13 401 401 401 401 1,000
1999/10/12 402 402 401 401 4,000
1999/10/08 410 410 401 401 8,000
1999/10/07 410 410 410 410 1,000
1999/10/06 410 410 410 410 4,000
1999/10/05 410 410 410 410 4,000
1999/10/04 409 410 409 410 11,000
1999/09/30 410 410 409 409 5,000
1999/09/29 410 410 410 410 2,000
1999/09/28 410 410 410 410 8,000
1999/09/27 410 410 410 410 8,000
1999/09/24 410 410 410 410 2,000
1999/09/22 413 413 410 410 6,000
1999/09/21 413 413 413 413 5,000
1999/09/20 413 413 413 413 9,000
1999/09/17 414 414 413 413 3,000
1999/09/16 419 419 414 414 4,000
1999/09/14 420 420 419 419 3,000
1999/09/13 420 420 420 420 8,000
1999/09/10 429 429 429 429 2,000
1999/09/09 430 430 429 429 4,000
1999/09/08 445 445 435 435 25,000
1999/09/07 445 445 441 445 14,000
1999/09/03 450 450 440 440 3,000
1999/09/02 450 450 450 450 6,000
1999/09/01 456 456 456 456 9,000
1999/08/31 460 460 456 456 4,000
1999/08/30 460 460 460 460 4,000
1999/08/27 461 461 460 460 2,000
1999/08/26 474 474 460 460 3,000
1999/08/25 455 455 455 455 6,000
1999/08/24 455 455 455 455 5,000
1999/08/23 473 473 450 450 12,000
1999/08/20 473 473 473 473 5,000
1999/08/18 473 473 473 473 1,000
1999/08/16 474 474 474 474 2,000
1999/08/13 474 474 474 474 2,000
1999/08/12 470 470 470 470 2,000
1999/08/11 470 470 430 430 3,000
1999/08/10 470 470 470 470 3,000
1999/08/09 470 475 470 470 5,000
1999/08/06 450 475 450 475 3,000
1999/08/05 475 475 475 475 1,000
1999/08/04 479 479 479 479 1,000
1999/08/03 480 480 480 480 2,000
1999/08/02 480 480 480 480 3,000
1999/07/29 480 480 480 480 2,000
1999/07/28 480 480 480 480 2,000
1999/07/27 490 490 490 490 6,000
1999/07/26 490 490 490 490 3,000
1999/07/23 490 490 490 490 4,000
1999/07/22 490 495 490 490 11,000
1999/07/21 490 490 490 490 8,000
1999/07/19 490 490 490 490 1,000
1999/07/16 478 478 453 453 4,000
1999/07/15 478 478 478 478 8,000
1999/07/14 479 479 478 478 3,000
1999/07/13 478 478 478 478 2,000
1999/07/12 445 445 445 445 12,000
1999/07/09 445 445 441 445 6,000
1999/07/08 445 445 440 440 8,000
1999/07/07 445 446 445 445 9,000
1999/07/06 445 445 445 445 23,000
1999/07/05 440 445 440 445 6,000
1999/07/02 440 440 440 440 3,000
1999/07/01 435 440 435 435 6,000
1999/06/30 435 435 435 435 3,000
1999/06/29 436 436 435 435 3,000
1999/06/28 435 435 406 406 7,000
1999/06/25 435 435 435 435 2,000
1999/06/24 421 435 421 435 3,000
1999/06/23 430 430 420 420 12,000
1999/06/22 435 435 430 430 16,000
1999/06/21 438 438 435 435 12,000
1999/06/18 438 438 438 438 2,000
1999/06/17 440 440 438 438 2,000
1999/06/16 440 440 440 440 5,000
1999/06/14 440 440 440 440 1,000
1999/06/10 428 435 428 435 2,000
1999/06/09 425 427 425 427 11,000
1999/06/08 430 430 425 425 9,000
1999/06/07 425 425 425 425 5,000
1999/06/04 425 425 425 425 2,000
1999/06/03 422 422 422 422 1,000
1999/06/02 421 421 421 421 10,000
1999/05/28 421 421 421 421 10,000
1999/05/25 421 421 421 421 1,000
1999/05/24 421 421 421 421 5,000
1999/05/21 426 426 420 420 16,000
1999/05/20 443 444 426 426 15,000
1999/05/19 443 443 443 443 2,000
1999/05/18 443 443 443 443 2,000
1999/05/17 444 444 444 444 8,000
1999/05/14 436 444 436 444 2,000
1999/05/13 444 444 436 436 9,000
1999/05/12 444 444 443 444 13,000
1999/05/11 430 435 430 435 9,000
1999/05/10 425 425 425 425 8,000
1999/05/07 430 430 430 430 5,000
1999/05/06 430 430 430 430 2,000
1999/04/30 430 430 426 426 2,000
1999/04/28 425 426 425 426 4,000
1999/04/27 429 430 429 430 11,000
1999/04/26 430 430 430 430 4,000
1999/04/23 430 430 430 430 5,000
1999/04/22 442 442 430 430 5,000
1999/04/21 444 444 444 444 7,000
1999/04/20 442 444 442 444 27,000
1999/04/19 444 444 442 442 21,000
1999/04/16 441 444 440 444 11,000
1999/04/15 433 440 433 440 31,000
1999/04/13 430 430 430 430 2,000
1999/04/12 437 437 430 430 3,000
1999/04/09 426 438 425 438 5,000
1999/04/08 421 422 421 422 3,000
1999/04/07 420 420 420 420 2,000
1999/04/06 410 420 410 420 4,000
1999/04/05 420 420 420 420 1,000
1999/04/02 419 419 419 419 1,000
1999/04/01 421 421 421 421 2,000
1999/03/31 420 421 420 421 21,000
1999/03/30 419 421 419 421 18,000
1999/03/29 419 419 419 419 10,000
1999/03/26 415 419 415 419 6,000
1999/03/25 405 420 405 415 8,000
1999/03/23 420 420 400 400 15,000
1999/03/19 400 400 400 400 1,000
1999/03/17 414 414 400 400 3,000
1999/03/15 414 414 414 414 1,000
1999/03/12 419 419 414 414 4,000
1999/03/05 420 420 420 420 1,000
1999/03/01 430 430 401 401 10,000
1999/02/26 410 430 405 430 16,000
1999/02/25 410 410 390 405 8,000
1999/02/24 356 360 356 360 5,000
1999/02/22 352 353 352 353 2,000
1999/02/19 352 355 352 352 3,000
1999/02/18 350 350 350 350 4,000
1999/02/17 365 365 360 360 2,000
1999/02/16 380 390 380 390 4,000
1999/02/15 400 400 400 400 8,000
1999/02/12 400 400 400 400 10,000
1999/02/10 396 400 396 400 6,000
1999/02/09 400 400 400 400 5,000
1999/02/05 400 400 400 400 23,000
1999/02/04 400 400 400 400 28,000
1999/02/03 396 400 396 400 3,000
1999/02/02 390 390 390 390 9,000
1999/02/01 390 390 390 390 5,000
1999/01/27 399 399 399 399 9,000
1999/01/25 399 399 399 399 5,000
1999/01/22 400 400 400 400 5,000
1999/01/21 400 400 400 400 5,000
1999/01/20 400 400 400 400 5,000
1999/01/19 400 400 400 400 3,000
1999/01/14 405 405 405 405 3,000
1999/01/12 405 405 405 405 3,000
1999/01/07 409 409 409 409 2,000
1999/01/06 409 409 409 409 7,000
1999/01/05 409 409 409 409 6,000
1999/01/04 383 383 383 383 1,000

このページの先頭へ