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
2019/12/30 1,461 1,476 1,461 1,476 800
2019/12/27 1,511 1,540 1,500 1,540 1,100
2019/12/26 1,521 1,565 1,521 1,536 2,300
2019/12/25 1,520 1,520 1,518 1,520 700
2019/12/24 1,551 1,556 1,515 1,515 5,200
2019/12/20 1,600 1,600 1,559 1,565 3,400
2019/12/19 1,600 1,608 1,600 1,601 4,100
2019/12/18 1,553 1,553 1,531 1,531 800
2019/12/17 1,553 1,553 1,553 1,553 100
2019/12/16 1,525 1,565 1,525 1,564 1,900
2019/12/13 1,518 1,518 1,518 1,518 400
2019/12/12 1,519 1,519 1,517 1,517 300
2019/12/11 1,548 1,548 1,504 1,504 1,600
2019/12/10 1,535 1,535 1,509 1,529 700
2019/12/06 1,550 1,550 1,543 1,543 1,500
2019/12/05 1,544 1,544 1,544 1,544 100
2019/12/04 1,527 1,527 1,527 1,527 600
2019/12/03 1,525 1,531 1,525 1,531 200
2019/11/29 1,495 1,495 1,495 1,495 200
2019/11/28 1,513 1,532 1,513 1,532 400
2019/11/26 1,507 1,507 1,490 1,506 1,800
2019/11/25 1,501 1,527 1,501 1,527 1,700
2019/11/21 1,502 1,502 1,502 1,502 100
2019/11/20 1,531 1,547 1,514 1,514 3,000
2019/11/19 1,525 1,531 1,525 1,531 1,400
2019/11/18 1,509 1,522 1,509 1,522 200
2019/11/15 1,501 1,508 1,501 1,508 1,300
2019/11/14 1,504 1,504 1,502 1,502 200
2019/11/11 1,517 1,525 1,502 1,525 1,200
2019/11/08 1,501 1,502 1,500 1,502 800
2019/11/07 1,489 1,496 1,488 1,496 1,400
2019/11/06 1,499 1,499 1,481 1,481 200
2019/11/05 1,479 1,480 1,478 1,478 500
2019/11/01 1,462 1,479 1,455 1,479 1,800
2019/10/31 1,461 1,461 1,461 1,461 1,200
2019/10/30 1,472 1,473 1,461 1,461 700
2019/10/29 1,506 1,506 1,472 1,473 600
2019/10/28 1,476 1,476 1,476 1,476 100
2019/10/21 1,525 1,525 1,467 1,492 5,400
2019/10/18 1,520 1,525 1,520 1,525 300
2019/10/17 1,524 1,524 1,511 1,511 2,200
2019/10/15 1,502 1,505 1,501 1,505 500
2019/10/11 1,513 1,532 1,488 1,505 1,400
2019/10/09 1,456 1,483 1,456 1,483 800
2019/10/08 1,471 1,471 1,452 1,452 400
2019/09/30 1,478 1,478 1,478 1,478 200
2019/09/26 1,460 1,460 1,460 1,460 200
2019/09/25 1,465 1,465 1,465 1,465 400
2019/09/20 1,452 1,495 1,452 1,495 3,900
2019/09/19 1,445 1,456 1,445 1,452 1,100
2019/09/18 1,448 1,448 1,448 1,448 100
2019/09/17 1,446 1,450 1,442 1,442 800
2019/09/13 1,450 1,454 1,435 1,435 3,100
2019/09/12 1,496 1,505 1,492 1,492 1,000
2019/09/11 1,524 1,549 1,510 1,536 1,700
2019/09/10 1,485 1,485 1,470 1,470 900
2019/09/09 1,465 1,465 1,465 1,465 200
2019/09/06 1,485 1,485 1,485 1,485 100
2019/09/05 1,462 1,462 1,462 1,462 400
2019/08/30 1,446 1,446 1,446 1,446 200
2019/08/26 1,445 1,445 1,445 1,445 500
2019/08/23 1,452 1,461 1,452 1,461 1,100
2019/08/21 1,473 1,473 1,473 1,473 100
2019/08/20 1,507 1,525 1,500 1,500 4,000
2019/08/19 1,507 1,515 1,506 1,506 900
2019/08/16 1,491 1,491 1,491 1,491 200
2019/08/15 1,495 1,495 1,490 1,490 300
2019/08/14 1,495 1,495 1,495 1,495 100
2019/08/13 1,488 1,498 1,468 1,471 2,100
2019/08/08 1,458 1,458 1,451 1,451 200
2019/08/07 1,475 1,475 1,446 1,446 1,900
2019/08/06 1,462 1,462 1,450 1,450 1,300
2019/08/05 1,471 1,493 1,463 1,465 1,600
2019/08/02 1,493 1,493 1,493 1,493 600
2019/08/01 1,465 1,494 1,465 1,494 300
2019/07/31 1,495 1,495 1,495 1,495 100
2019/07/25 1,495 1,495 1,495 1,495 200
2019/07/22 1,505 1,511 1,474 1,474 4,000
2019/07/19 1,481 1,519 1,481 1,503 1,300
2019/07/18 1,500 1,519 1,500 1,519 1,700
2019/07/17 1,485 1,500 1,485 1,495 800
2019/07/16 1,495 1,495 1,477 1,477 200
2019/07/11 1,489 1,518 1,489 1,505 1,600
2019/07/10 1,460 1,460 1,433 1,459 700
2019/07/09 1,476 1,476 1,476 1,476 200
2019/07/08 1,500 1,500 1,500 1,500 1,900
2019/07/05 1,488 1,490 1,488 1,488 400
2019/07/04 1,479 1,488 1,479 1,488 500
2019/07/03 1,435 1,467 1,435 1,467 2,600
2019/07/02 1,418 1,418 1,418 1,418 200
2019/07/01 1,418 1,418 1,418 1,418 100
2019/06/28 1,418 1,418 1,418 1,418 100
2019/06/27 1,406 1,406 1,406 1,406 200
2019/06/26 1,430 1,430 1,410 1,410 300
2019/06/20 1,433 1,475 1,433 1,460 3,500
2019/06/19 1,420 1,425 1,420 1,425 200
2019/06/18 1,445 1,450 1,416 1,420 1,300
2019/06/13 1,400 1,401 1,380 1,400 1,100
2019/06/12 1,411 1,429 1,411 1,429 400
2019/06/11 1,411 1,411 1,411 1,411 1,500
2019/06/10 1,403 1,403 1,400 1,400 1,400
2019/06/07 1,411 1,411 1,411 1,411 100
2019/06/06 1,411 1,411 1,411 1,411 100
2019/06/05 1,406 1,408 1,403 1,403 400
2019/06/04 1,431 1,431 1,427 1,427 700
2019/05/28 1,445 1,445 1,445 1,445 300
2019/05/27 1,440 1,440 1,440 1,440 100
2019/05/24 1,442 1,442 1,442 1,442 200
2019/05/23 1,458 1,458 1,458 1,458 100
2019/05/22 1,458 1,458 1,458 1,458 100
2019/05/21 1,487 1,487 1,457 1,457 500
2019/05/20 1,483 1,527 1,483 1,527 2,900
2019/05/17 1,482 1,484 1,482 1,483 600
2019/05/16 1,488 1,488 1,481 1,481 300
2019/05/15 1,536 1,536 1,476 1,488 4,100
2019/05/13 1,559 1,563 1,520 1,530 1,800
2019/05/10 1,459 1,459 1,459 1,459 600
2019/05/09 1,489 1,489 1,489 1,489 400
2019/05/08 1,584 1,584 1,569 1,569 400
2019/05/07 1,470 1,470 1,470 1,470 900
2019/04/26 1,474 1,474 1,474 1,474 100
2019/04/24 1,480 1,490 1,480 1,490 700
2019/04/23 1,570 1,570 1,530 1,530 2,000
2019/04/22 1,568 1,568 1,568 1,568 3,100
2019/04/19 1,560 1,570 1,560 1,568 1,200
2019/04/18 1,550 1,555 1,550 1,555 1,700
2019/04/17 1,530 1,530 1,521 1,521 300
2019/04/16 1,500 1,529 1,490 1,501 600
2019/04/15 1,481 1,499 1,481 1,499 200
2019/04/12 1,465 1,465 1,465 1,465 100
2019/04/11 1,494 1,535 1,494 1,500 1,900
2019/04/10 1,454 1,454 1,453 1,453 1,300
2019/04/09 1,483 1,484 1,454 1,484 400
2019/04/08 1,464 1,465 1,464 1,465 200
2019/04/05 1,464 1,464 1,464 1,464 100
2019/04/03 1,445 1,483 1,445 1,483 300
2019/04/02 1,441 1,441 1,441 1,441 200
2019/04/01 1,500 1,500 1,441 1,441 600
2019/03/22 1,513 1,539 1,513 1,539 300
2019/03/20 1,544 1,551 1,544 1,551 2,900
2019/03/19 1,542 1,544 1,542 1,544 400
2019/03/18 1,534 1,534 1,516 1,534 1,700
2019/03/15 1,539 1,539 1,539 1,539 300
2019/03/13 1,511 1,532 1,511 1,532 300
2019/03/12 1,548 1,548 1,540 1,540 1,000
2019/03/11 1,541 1,550 1,510 1,510 1,500
2019/03/08 1,511 1,538 1,511 1,511 300
2019/03/07 1,509 1,549 1,508 1,508 1,200
2019/03/06 1,668 1,668 1,568 1,580 2,400
2019/03/05 1,599 1,719 1,598 1,689 39,200
2019/03/04 1,550 1,598 1,550 1,598 4,600
2019/03/01 1,500 1,534 1,490 1,534 3,800
2019/02/28 1,458 1,498 1,458 1,498 3,800
2019/02/27 1,425 1,458 1,425 1,453 1,500
2019/02/25 1,417 1,447 1,417 1,424 400
2019/02/21 1,435 1,471 1,413 1,441 2,400
2019/02/20 1,429 1,435 1,429 1,435 3,700
2019/02/19 1,429 1,429 1,425 1,429 1,000
2019/02/18 1,429 1,429 1,426 1,426 400
2019/02/15 1,423 1,429 1,413 1,417 3,700
2019/02/14 1,406 1,424 1,406 1,424 200
2019/02/13 1,400 1,429 1,400 1,429 1,300
2019/02/12 1,430 1,430 1,379 1,379 1,400
2019/02/08 1,370 1,400 1,370 1,400 500
2019/02/07 1,376 1,400 1,375 1,400 700
2019/02/06 1,430 1,430 1,410 1,430 2,000
2019/02/05 1,390 1,426 1,390 1,425 1,000
2019/02/04 1,400 1,428 1,398 1,398 400
2019/01/31 1,420 1,430 1,420 1,430 600
2019/01/30 1,420 1,430 1,420 1,421 600
2019/01/29 1,395 1,421 1,391 1,421 600
2019/01/28 1,417 1,417 1,417 1,417 400
2019/01/24 1,420 1,425 1,420 1,425 200
2019/01/23 1,413 1,433 1,399 1,433 800
2019/01/22 1,391 1,421 1,391 1,421 300
2019/01/21 1,406 1,434 1,406 1,410 4,600
2019/01/18 1,405 1,409 1,383 1,393 2,400
2019/01/17 1,413 1,436 1,386 1,386 4,700
2019/01/16 1,401 1,434 1,401 1,408 1,800
2019/01/15 1,453 1,453 1,401 1,401 1,400
2019/01/11 1,450 1,455 1,450 1,453 1,500
2019/01/10 1,379 1,400 1,379 1,400 600
2019/01/09 1,344 1,388 1,343 1,388 3,400
2019/01/08 1,295 1,343 1,295 1,328 2,100
2019/01/07 1,280 1,300 1,279 1,300 3,800
2019/01/04 1,201 1,284 1,201 1,255 2,800

このページの先頭へ