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
2020/12/30 1,342 1,342 1,340 1,340 800
2020/12/29 1,357 1,357 1,341 1,345 4,900
2020/12/28 1,400 1,418 1,395 1,407 3,000
2020/12/25 1,384 1,401 1,381 1,391 1,600
2020/12/24 1,390 1,395 1,390 1,390 800
2020/12/23 1,377 1,397 1,377 1,397 1,300
2020/12/22 1,402 1,406 1,402 1,406 200
2020/12/21 1,413 1,414 1,390 1,390 3,700
2020/12/18 1,409 1,413 1,402 1,413 800
2020/12/17 1,396 1,409 1,395 1,409 1,800
2020/12/16 1,403 1,418 1,403 1,418 300
2020/12/15 1,403 1,403 1,403 1,403 300
2020/12/14 1,425 1,425 1,405 1,418 600
2020/12/11 1,397 1,400 1,396 1,400 2,900
2020/12/10 1,384 1,398 1,376 1,398 600
2020/12/09 1,377 1,385 1,377 1,385 700
2020/12/08 1,378 1,378 1,376 1,376 900
2020/12/07 1,376 1,376 1,360 1,376 2,200
2020/12/04 1,362 1,373 1,362 1,373 500
2020/12/03 1,362 1,362 1,362 1,362 100
2020/12/02 1,362 1,362 1,342 1,358 500
2020/12/01 1,370 1,370 1,340 1,342 2,400
2020/11/30 1,364 1,364 1,364 1,364 200
2020/11/27 1,377 1,377 1,364 1,364 300
2020/11/26 1,366 1,378 1,366 1,378 300
2020/11/25 1,365 1,377 1,365 1,377 600
2020/11/24 1,362 1,373 1,362 1,373 300
2020/11/20 1,371 1,371 1,369 1,369 3,000
2020/11/19 1,358 1,371 1,358 1,371 600
2020/11/18 1,366 1,380 1,366 1,380 700
2020/11/17 1,365 1,366 1,362 1,366 800
2020/11/16 1,350 1,360 1,344 1,344 500
2020/11/13 1,333 1,363 1,332 1,341 500
2020/11/12 1,338 1,364 1,333 1,349 1,000
2020/11/11 1,360 1,365 1,357 1,365 1,900
2020/11/10 1,351 1,351 1,320 1,342 2,900
2020/11/09 1,339 1,348 1,337 1,337 900
2020/11/06 1,325 1,339 1,325 1,339 300
2020/11/04 1,334 1,340 1,320 1,320 400
2020/11/02 1,310 1,330 1,310 1,330 1,400
2020/10/30 1,278 1,320 1,278 1,310 1,400
2020/10/29 1,314 1,324 1,240 1,270 9,300
2020/10/28 1,318 1,330 1,316 1,316 500
2020/10/27 1,314 1,320 1,314 1,320 800
2020/10/26 1,323 1,330 1,314 1,314 2,200
2020/10/23 1,314 1,331 1,314 1,327 900
2020/10/22 1,314 1,335 1,314 1,314 4,400
2020/10/21 1,314 1,332 1,314 1,315 900
2020/10/20 1,324 1,328 1,315 1,318 8,100
2020/10/19 1,337 1,338 1,324 1,324 2,700
2020/10/16 1,334 1,337 1,334 1,337 500
2020/10/15 1,331 1,336 1,328 1,334 1,500
2020/10/14 1,318 1,330 1,318 1,330 1,500
2020/10/13 1,314 1,333 1,313 1,319 2,800
2020/10/12 1,312 1,312 1,312 1,312 1,300
2020/10/09 1,308 1,318 1,302 1,312 4,200
2020/10/08 1,316 1,341 1,308 1,308 4,600
2020/10/07 1,308 1,315 1,308 1,308 1,400
2020/10/06 1,308 1,315 1,308 1,308 2,700
2020/10/05 1,305 1,305 1,305 1,305 100
2020/10/02 1,317 1,317 1,305 1,305 400
2020/09/30 1,311 1,321 1,301 1,315 1,800
2020/09/29 1,323 1,323 1,319 1,320 1,200
2020/09/28 1,339 1,339 1,300 1,314 6,900
2020/09/25 1,320 1,320 1,310 1,315 2,100
2020/09/24 1,359 1,359 1,300 1,312 2,400
2020/09/23 1,355 1,363 1,333 1,341 4,300
2020/09/18 1,362 1,362 1,355 1,355 300
2020/09/17 1,359 1,365 1,350 1,362 1,000
2020/09/16 1,341 1,360 1,341 1,360 1,200
2020/09/15 1,350 1,350 1,345 1,345 400
2020/09/14 1,378 1,378 1,350 1,350 1,200
2020/09/11 1,361 1,378 1,336 1,355 1,800
2020/09/10 1,368 1,369 1,351 1,355 1,700
2020/09/09 1,341 1,361 1,341 1,361 500
2020/09/08 1,320 1,341 1,320 1,341 2,700
2020/09/04 1,335 1,335 1,335 1,335 1,000
2020/09/03 1,335 1,335 1,335 1,335 100
2020/09/02 1,330 1,330 1,330 1,330 200
2020/09/01 1,340 1,350 1,340 1,350 1,200
2020/08/31 1,335 1,335 1,335 1,335 600
2020/08/28 1,365 1,365 1,365 1,365 300
2020/08/27 1,365 1,365 1,365 1,365 600
2020/08/26 1,365 1,367 1,365 1,366 500
2020/08/24 1,365 1,365 1,360 1,360 400
2020/08/20 1,391 1,391 1,390 1,390 3,800
2020/08/19 1,365 1,390 1,365 1,390 200
2020/08/18 1,369 1,375 1,369 1,375 400
2020/08/17 1,356 1,368 1,347 1,368 800
2020/08/13 1,358 1,358 1,358 1,358 200
2020/08/11 1,398 1,399 1,390 1,399 1,200
2020/08/07 1,354 1,388 1,354 1,388 1,300
2020/08/06 1,388 1,388 1,350 1,350 500
2020/07/28 1,386 1,386 1,386 1,386 100
2020/07/27 1,399 1,399 1,399 1,399 300
2020/07/22 1,350 1,350 1,350 1,350 200
2020/07/21 1,366 1,366 1,355 1,355 200
2020/07/20 1,368 1,405 1,368 1,396 3,000
2020/07/17 1,368 1,368 1,368 1,368 100
2020/07/16 1,325 1,337 1,325 1,337 300
2020/07/15 1,306 1,330 1,306 1,324 1,000
2020/07/14 1,350 1,350 1,302 1,302 1,000
2020/07/13 1,410 1,410 1,350 1,350 3,100
2020/07/10 1,370 1,370 1,350 1,350 1,800
2020/07/08 1,369 1,370 1,369 1,370 400
2020/07/07 1,380 1,380 1,369 1,369 200
2020/07/06 1,363 1,383 1,363 1,383 1,700
2020/07/03 1,375 1,379 1,372 1,372 1,200
2020/07/02 1,395 1,396 1,363 1,363 1,100
2020/07/01 1,386 1,390 1,386 1,390 200
2020/06/30 1,372 1,384 1,356 1,384 700
2020/06/29 1,359 1,383 1,359 1,383 200
2020/06/26 1,396 1,396 1,350 1,350 2,100
2020/06/25 1,395 1,395 1,395 1,395 500
2020/06/24 1,420 1,420 1,389 1,395 1,700
2020/06/23 1,420 1,420 1,400 1,401 400
2020/06/22 1,410 1,420 1,410 1,420 3,100
2020/06/19 1,418 1,418 1,405 1,410 1,200
2020/06/18 1,418 1,424 1,415 1,423 2,000
2020/06/17 1,497 1,497 1,408 1,418 7,800
2020/06/16 1,451 1,500 1,434 1,500 14,500
2020/06/15 1,457 1,489 1,450 1,450 4,400
2020/06/12 1,427 1,427 1,415 1,415 400
2020/06/11 1,450 1,489 1,425 1,425 1,900
2020/06/10 1,439 1,442 1,439 1,440 300
2020/06/09 1,410 1,410 1,402 1,410 3,500
2020/06/08 1,410 1,410 1,399 1,399 1,600
2020/06/05 1,410 1,410 1,410 1,410 900
2020/06/04 1,436 1,436 1,409 1,409 1,200
2020/06/03 1,450 1,450 1,447 1,447 500
2020/06/01 1,429 1,429 1,429 1,429 100
2020/05/28 1,446 1,446 1,446 1,446 100
2020/05/26 1,440 1,440 1,440 1,440 100
2020/05/25 1,445 1,447 1,445 1,445 400
2020/05/22 1,445 1,445 1,445 1,445 200
2020/05/20 1,500 1,500 1,460 1,460 3,200
2020/05/19 1,500 1,500 1,500 1,500 1,000
2020/05/18 1,477 1,482 1,477 1,482 400
2020/05/15 1,456 1,471 1,456 1,460 1,100
2020/05/12 1,437 1,457 1,437 1,452 900
2020/05/11 1,480 1,498 1,470 1,498 1,400
2020/05/08 1,461 1,461 1,461 1,461 100
2020/05/07 1,416 1,430 1,416 1,430 1,100
2020/05/01 1,423 1,423 1,415 1,415 200
2020/04/30 1,423 1,423 1,423 1,423 100
2020/04/23 1,408 1,413 1,378 1,413 600
2020/04/22 1,389 1,415 1,389 1,408 400
2020/04/21 1,431 1,431 1,389 1,389 200
2020/04/20 1,440 1,483 1,440 1,461 3,700
2020/04/17 1,420 1,465 1,405 1,440 1,100
2020/04/16 1,402 1,403 1,402 1,403 800
2020/04/15 1,370 1,370 1,370 1,370 100
2020/04/14 1,372 1,372 1,372 1,372 200
2020/04/13 1,363 1,403 1,363 1,403 1,400
2020/04/10 1,346 1,363 1,286 1,363 800
2020/04/09 1,310 1,347 1,285 1,347 600
2020/04/02 1,231 1,231 1,231 1,231 300
2020/04/01 1,257 1,257 1,257 1,257 500
2020/03/31 1,260 1,260 1,260 1,260 200
2020/03/30 1,298 1,298 1,298 1,298 100
2020/03/27 1,310 1,310 1,309 1,310 600
2020/03/26 1,318 1,318 1,318 1,318 800
2020/03/25 1,319 1,349 1,318 1,318 2,300
2020/03/24 1,321 1,350 1,320 1,349 2,200
2020/03/23 1,420 1,420 1,270 1,350 4,700
2020/03/19 1,410 1,420 1,410 1,420 400
2020/03/18 1,425 1,425 1,422 1,423 300
2020/03/17 1,390 1,430 1,390 1,425 2,400
2020/03/16 1,360 1,448 1,360 1,429 1,100
2020/03/13 1,394 1,394 1,321 1,330 1,300
2020/03/12 1,544 1,544 1,498 1,498 800
2020/03/11 1,500 1,545 1,500 1,545 1,400
2020/03/10 1,539 1,539 1,477 1,477 39,100
2020/03/09 1,555 1,555 1,500 1,501 6,900
2020/03/06 1,577 1,577 1,540 1,559 5,800
2020/03/05 1,598 1,610 1,590 1,598 4,900
2020/03/04 1,574 1,576 1,561 1,576 2,500
2020/03/03 1,574 1,592 1,565 1,574 1,200
2020/03/02 1,534 1,573 1,524 1,573 2,800
2020/02/28 1,590 1,590 1,540 1,545 5,800
2020/02/27 1,600 1,600 1,593 1,600 2,000
2020/02/26 1,580 1,610 1,580 1,600 3,900
2020/02/25 1,579 1,581 1,555 1,560 1,100
2020/02/21 1,585 1,590 1,585 1,590 300
2020/02/20 1,588 1,620 1,585 1,605 6,500
2020/02/19 1,558 1,586 1,558 1,586 3,300
2020/02/18 1,578 1,584 1,574 1,577 1,000
2020/02/17 1,580 1,585 1,569 1,578 700
2020/02/14 1,575 1,588 1,575 1,588 500
2020/02/13 1,583 1,583 1,583 1,583 100
2020/02/12 1,600 1,606 1,573 1,573 5,300
2020/02/10 1,577 1,581 1,565 1,581 1,200
2020/02/07 1,590 1,593 1,564 1,585 5,400
2020/02/06 1,525 1,589 1,525 1,589 5,500
2020/02/05 1,523 1,523 1,508 1,515 900
2020/02/04 1,500 1,500 1,500 1,500 1,200
2020/02/03 1,468 1,510 1,468 1,500 2,200
2020/01/31 1,480 1,480 1,480 1,480 200
2020/01/30 1,467 1,470 1,467 1,470 500
2020/01/29 1,446 1,459 1,446 1,459 400
2020/01/28 1,449 1,449 1,449 1,449 100
2020/01/27 1,447 1,465 1,447 1,459 400
2020/01/24 1,446 1,470 1,446 1,455 1,200
2020/01/23 1,446 1,446 1,446 1,446 300
2020/01/22 1,460 1,460 1,460 1,460 200
2020/01/21 1,461 1,469 1,452 1,460 1,100
2020/01/20 1,484 1,484 1,470 1,470 3,500
2020/01/17 1,495 1,497 1,481 1,484 1,200
2020/01/16 1,477 1,485 1,477 1,481 500
2020/01/15 1,471 1,477 1,471 1,477 500
2020/01/14 1,460 1,464 1,460 1,462 1,700
2020/01/10 1,450 1,450 1,445 1,445 2,400
2020/01/09 1,457 1,480 1,457 1,480 300
2020/01/08 1,459 1,464 1,459 1,460 700
2020/01/07 1,461 1,489 1,461 1,489 400
2020/01/06 1,519 1,519 1,463 1,489 2,200

このページの先頭へ