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
2026/03/11 2,610 2,616 2,593 2,600 3,700
2026/03/10 2,585 2,626 2,570 2,626 1,800
2026/03/09 2,516 2,585 2,470 2,585 4,100
2026/03/06 2,552 2,599 2,551 2,591 1,400
2026/03/05 2,615 2,620 2,545 2,560 5,400
2026/03/04 2,575 2,610 2,545 2,568 3,300
2026/03/03 2,620 2,668 2,602 2,610 11,400
2026/03/02 2,532 2,647 2,517 2,647 5,900
2026/02/27 2,499 2,545 2,490 2,544 6,100
2026/02/26 2,505 2,510 2,500 2,502 1,300
2026/02/25 2,439 2,479 2,439 2,479 1,400
2026/02/24 2,450 2,450 2,425 2,439 3,000
2026/02/20 2,500 2,509 2,422 2,450 8,300
2026/02/19 2,484 2,517 2,475 2,500 3,100
2026/02/18 2,509 2,509 2,467 2,501 1,900
2026/02/17 2,508 2,558 2,507 2,507 1,200
2026/02/16 2,564 2,564 2,500 2,507 4,600
2026/02/13 2,622 2,622 2,480 2,564 3,800
2026/02/12 2,690 2,690 2,515 2,622 6,700
2026/02/10 2,668 2,683 2,655 2,666 3,700
2026/02/09 2,618 2,675 2,618 2,675 3,400
2026/02/06 2,597 2,597 2,551 2,585 1,000
2026/02/05 2,544 2,588 2,544 2,583 2,400
2026/02/04 2,530 2,537 2,524 2,537 1,400
2026/02/03 2,498 2,545 2,491 2,521 4,400
2026/02/02 2,495 2,495 2,451 2,487 8,000
2026/01/30 2,427 2,487 2,393 2,487 7,000
2026/01/29 2,446 2,446 2,410 2,411 1,000
2026/01/28 2,428 2,430 2,405 2,417 1,600
2026/01/27 2,417 2,449 2,417 2,430 1,800
2026/01/26 2,443 2,459 2,427 2,427 2,900
2026/01/23 2,451 2,479 2,427 2,460 13,200
2026/01/22 2,385 2,390 2,369 2,380 2,700
2026/01/21 2,354 2,385 2,331 2,385 2,200
2026/01/20 2,356 2,376 2,280 2,355 4,500
2026/01/19 2,368 2,374 2,355 2,356 4,300
2026/01/16 2,364 2,365 2,358 2,359 1,100
2026/01/15 2,368 2,368 2,358 2,367 1,600
2026/01/14 2,354 2,364 2,350 2,363 5,400
2026/01/13 2,360 2,361 2,351 2,360 2,200
2026/01/09 2,350 2,350 2,341 2,341 900
2026/01/08 2,351 2,351 2,338 2,350 1,100
2026/01/07 2,334 2,355 2,310 2,350 4,500
2026/01/06 2,332 2,351 2,332 2,349 1,100
2026/01/05 2,320 2,336 2,312 2,332 2,600
2025/12/30 2,345 2,345 2,311 2,312 3,500
2025/12/29 2,376 2,376 2,341 2,345 5,000
2025/12/26 2,421 2,437 2,408 2,436 5,000
2025/12/25 2,404 2,439 2,400 2,439 2,500
2025/12/24 2,399 2,420 2,399 2,404 3,100
2025/12/23 2,398 2,399 2,390 2,399 2,000
2025/12/22 2,382 2,398 2,382 2,394 5,100
2025/12/19 2,363 2,399 2,363 2,399 3,700
2025/12/18 2,368 2,381 2,357 2,363 4,400
2025/12/17 2,392 2,392 2,380 2,381 1,400
2025/12/16 2,393 2,395 2,381 2,381 1,500
2025/12/15 2,382 2,411 2,381 2,393 4,200
2025/12/12 2,404 2,404 2,381 2,384 2,100
2025/12/11 2,386 2,394 2,373 2,373 2,000
2025/12/10 2,395 2,396 2,380 2,386 800
2025/12/09 2,401 2,415 2,392 2,400 2,100
2025/12/08 2,351 2,410 2,351 2,401 5,700
2025/12/05 2,363 2,363 2,348 2,350 900
2025/12/04 2,340 2,369 2,328 2,364 1,400
2025/12/03 2,335 2,340 2,325 2,340 700
2025/12/02 2,365 2,365 2,333 2,335 1,200
2025/12/01 2,375 2,375 2,366 2,366 1,500
2025/11/28 2,335 2,360 2,335 2,360 1,700
2025/11/27 2,340 2,340 2,324 2,336 1,600
2025/11/26 2,330 2,349 2,330 2,340 1,300
2025/11/25 2,355 2,368 2,310 2,313 5,600
2025/11/21 2,350 2,380 2,321 2,380 2,500
2025/11/20 2,349 2,359 2,345 2,350 4,600
2025/11/19 2,341 2,364 2,332 2,332 3,000
2025/11/18 2,362 2,362 2,332 2,340 3,300
2025/11/17 2,386 2,390 2,365 2,389 4,600
2025/11/14 2,472 2,472 2,400 2,428 3,800
2025/11/13 2,402 2,501 2,402 2,422 8,700
2025/11/12 2,386 2,417 2,375 2,400 4,400
2025/11/11 2,377 2,383 2,375 2,378 2,300
2025/11/10 2,384 2,437 2,362 2,377 28,000
2025/11/07 2,454 2,484 2,416 2,484 600
2025/11/06 2,505 2,549 2,500 2,500 600
2025/11/05 2,453 2,609 2,409 2,538 4,400
2025/11/04 2,432 2,471 2,432 2,455 1,100
2025/10/31 2,531 2,531 2,423 2,432 3,000
2025/10/30 2,600 2,629 2,465 2,530 6,300
2025/10/29 2,401 2,750 2,398 2,700 31,500
2025/10/28 2,387 2,388 2,363 2,376 1,700
2025/10/27 2,375 2,376 2,356 2,376 1,700
2025/10/24 2,370 2,370 2,348 2,348 600
2025/10/23 2,366 2,366 2,341 2,342 1,400
2025/10/22 2,339 2,374 2,331 2,341 2,600
2025/10/21 2,373 2,373 2,350 2,350 1,200
2025/10/20 2,375 2,378 2,365 2,365 2,500
2025/10/17 2,374 2,374 2,365 2,365 1,100
2025/10/16 2,355 2,382 2,332 2,376 800
2025/10/15 2,362 2,362 2,311 2,355 1,600
2025/10/14 2,382 2,382 2,312 2,312 4,700
2025/10/10 2,417 2,417 2,364 2,386 1,200
2025/10/09 2,395 2,395 2,361 2,367 900
2025/10/08 2,360 2,395 2,332 2,395 2,200
2025/10/07 2,457 2,457 2,345 2,365 2,800
2025/10/06 2,451 2,451 2,342 2,446 2,600
2025/10/03 2,357 2,397 2,332 2,395 4,800
2025/10/02 2,305 2,355 2,300 2,355 2,900
2025/10/01 2,446 2,446 2,287 2,287 6,800
2025/09/30 2,415 2,465 2,415 2,437 600
2025/09/29 2,350 2,444 2,350 2,415 2,700
2025/09/26 2,362 2,362 2,336 2,336 2,100
2025/09/25 2,359 2,363 2,359 2,359 900
2025/09/24 2,362 2,362 2,350 2,350 1,800
2025/09/22 2,311 2,362 2,311 2,362 8,800
2025/09/19 2,307 2,317 2,306 2,306 2,400
2025/09/18 2,312 2,320 2,310 2,316 1,200
2025/09/17 2,293 2,319 2,283 2,319 2,800
2025/09/16 2,345 2,349 2,260 2,285 2,300
2025/09/12 2,308 2,367 2,308 2,332 2,800
2025/09/11 2,317 2,358 2,306 2,358 3,100
2025/09/10 2,271 2,319 2,266 2,306 4,200
2025/09/09 2,292 2,325 2,280 2,280 10,600
2025/09/08 2,203 2,293 2,203 2,290 7,600
2025/09/05 2,182 2,202 2,182 2,189 600
2025/09/04 2,174 2,197 2,174 2,183 1,300
2025/09/03 2,198 2,199 2,175 2,175 1,600
2025/09/02 2,188 2,190 2,185 2,185 500
2025/09/01 2,199 2,199 2,179 2,180 900
2025/08/29 2,205 2,205 2,158 2,166 2,300
2025/08/28 2,230 2,230 2,205 2,206 700
2025/08/27 2,219 2,226 2,200 2,226 2,200
2025/08/26 2,222 2,222 2,203 2,203 1,000
2025/08/25 2,221 2,221 2,179 2,221 3,200
2025/08/22 2,183 2,190 2,180 2,180 1,100
2025/08/21 2,177 2,199 2,177 2,197 500
2025/08/20 2,175 2,216 2,175 2,177 3,000
2025/08/19 2,147 2,175 2,147 2,175 600
2025/08/18 2,135 2,143 2,130 2,141 1,400
2025/08/15 2,120 2,141 2,111 2,125 3,000
2025/08/14 2,188 2,188 2,111 2,124 1,900
2025/08/13 2,192 2,206 2,168 2,174 1,800
2025/08/12 2,228 2,228 2,201 2,212 3,700
2025/08/08 2,267 2,267 2,178 2,224 5,400
2025/08/07 2,245 2,298 2,220 2,267 7,300
2025/08/06 2,210 2,245 2,110 2,245 3,300
2025/08/05 2,178 2,235 2,178 2,234 2,900
2025/08/04 2,190 2,210 2,141 2,210 900
2025/08/01 2,210 2,214 2,159 2,190 2,800
2025/07/31 2,205 2,215 2,205 2,214 2,000
2025/07/30 2,185 2,198 2,167 2,180 1,000
2025/07/29 2,096 2,184 2,095 2,179 7,100
2025/07/28 2,060 2,098 2,060 2,097 800
2025/07/25 2,067 2,106 2,057 2,057 3,100
2025/07/24 2,038 2,060 2,038 2,060 600
2025/07/23 2,047 2,050 2,021 2,038 1,500
2025/07/22 2,018 2,060 2,018 2,060 3,900
2025/07/18 2,012 2,018 2,011 2,018 700
2025/07/17 2,033 2,033 2,005 2,011 1,800
2025/07/16 2,036 2,036 2,026 2,033 2,000
2025/07/15 2,034 2,036 2,025 2,036 3,600
2025/07/14 2,047 2,047 2,030 2,034 600
2025/07/11 2,044 2,050 2,033 2,047 2,400
2025/07/10 2,031 2,031 2,018 2,027 3,000
2025/07/09 1,969 1,992 1,968 1,991 1,800
2025/07/08 1,995 1,995 1,967 1,968 600
2025/07/07 1,975 1,975 1,975 1,975 1,000
2025/07/04 1,959 1,980 1,959 1,975 1,600
2025/07/03 1,939 1,960 1,939 1,959 1,700
2025/07/02 1,944 1,944 1,925 1,925 500
2025/07/01 1,930 1,938 1,922 1,938 1,200
2025/06/30 1,935 1,940 1,935 1,940 300
2025/06/27 1,915 1,942 1,915 1,935 1,900
2025/06/26 1,961 1,963 1,955 1,955 1,500
2025/06/25 1,959 1,976 1,959 1,976 3,100
2025/06/24 2,000 2,000 1,994 1,999 400
2025/06/23 2,029 2,029 2,000 2,000 400
2025/06/20 1,992 2,025 1,992 2,023 3,800
2025/06/19 1,992 1,992 1,992 1,992 300
2025/06/18 2,000 2,001 1,991 1,991 2,300
2025/06/17 1,998 2,000 1,984 2,000 3,200
2025/06/16 1,961 1,998 1,961 1,997 1,000
2025/06/13 1,967 1,976 1,960 1,960 1,400
2025/06/12 1,966 1,967 1,966 1,967 300
2025/06/11 1,997 1,997 1,990 1,994 1,800
2025/06/10 1,985 2,000 1,945 1,976 1,600
2025/06/09 1,944 2,011 1,930 1,985 6,300
2025/06/06 1,979 2,050 1,925 1,933 32,100
2025/06/05 1,944 1,979 1,944 1,979 600
2025/06/04 1,922 1,985 1,922 1,984 3,200
2025/06/03 1,930 1,953 1,928 1,928 900
2025/06/02 1,969 1,990 1,922 1,933 5,800
2025/05/30 1,931 1,969 1,931 1,969 700
2025/05/29 1,937 1,946 1,923 1,946 600
2025/05/28 1,920 1,937 1,920 1,937 1,200
2025/05/27 1,917 1,917 1,916 1,916 200
2025/05/26 1,912 1,946 1,912 1,917 3,100
2025/05/23 1,933 1,950 1,933 1,950 1,700
2025/05/22 1,924 1,988 1,924 1,948 1,400
2025/05/21 1,990 1,992 1,923 1,940 3,200
2025/05/20 1,964 1,999 1,964 1,964 4,600
2025/05/19 1,965 1,965 1,940 1,963 2,100

このページの先頭へ