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
2026/07/24 2,240 2,240 2,239 2,239 400
2026/07/23 2,197 2,240 2,197 2,240 900
2026/07/22 2,197 2,197 2,197 2,197 700
2026/07/21 2,197 2,250 2,195 2,206 2,900
2026/07/17 2,161 2,197 2,154 2,197 600
2026/07/16 2,175 2,181 2,175 2,176 500
2026/07/15 2,173 2,177 2,172 2,177 800
2026/07/14 2,156 2,191 2,156 2,171 500
2026/07/13 2,236 2,236 2,153 2,156 3,600
2026/07/10 2,274 2,274 2,149 2,208 5,300
2026/07/09 2,252 2,252 2,252 2,252 200
2026/07/08 2,298 2,299 2,297 2,299 700
2026/07/07 2,256 2,299 2,200 2,299 3,300
2026/07/06 2,299 2,300 2,254 2,256 3,800
2026/07/03 2,225 2,249 2,225 2,249 1,500
2026/07/02 2,250 2,255 2,225 2,225 1,100
2026/07/01 2,279 2,279 2,229 2,250 800
2026/06/30 2,264 2,278 2,195 2,278 1,500
2026/06/29 2,210 2,265 2,210 2,261 1,900
2026/06/26 2,175 2,247 2,175 2,194 2,100
2026/06/25 2,161 2,199 2,161 2,165 400
2026/06/24 2,154 2,200 2,151 2,151 900
2026/06/23 2,200 2,200 2,200 2,200 100
2026/06/22 2,170 2,200 2,170 2,200 4,500
2026/06/19 2,135 2,170 2,135 2,170 400
2026/06/18 2,179 2,179 2,120 2,120 1,100
2026/06/17 2,162 2,164 2,153 2,153 900
2026/06/16 2,135 2,163 2,135 2,162 1,200
2026/06/15 2,177 2,177 2,066 2,135 2,300
2026/06/12 2,090 2,161 2,079 2,140 3,600
2026/06/11 2,059 2,069 2,012 2,040 10,200
2026/06/10 1,960 2,009 1,960 2,009 4,600
2026/06/09 1,980 1,980 1,961 1,980 2,500
2026/06/08 2,000 2,000 1,960 1,960 2,700
2026/06/05 1,990 2,019 1,990 2,000 2,200
2026/06/04 1,999 1,999 1,965 1,980 2,000
2026/06/03 2,000 2,000 1,995 2,000 1,500
2026/06/02 2,044 2,044 1,988 1,988 4,000
2026/06/01 2,032 2,069 2,015 2,044 2,200
2026/05/29 2,023 2,046 2,023 2,032 1,300
2026/05/28 2,030 2,046 2,014 2,029 2,900
2026/05/27 2,067 2,067 2,036 2,046 1,400
2026/05/26 2,059 2,091 2,059 2,064 900
2026/05/25 2,057 2,150 2,057 2,059 2,400
2026/05/22 2,080 2,080 2,055 2,057 3,000
2026/05/21 2,095 2,095 2,058 2,075 3,200
2026/05/20 2,171 2,174 2,078 2,095 6,800
2026/05/19 2,190 2,191 2,150 2,171 3,100
2026/05/18 2,260 2,260 2,200 2,200 3,600
2026/05/15 2,261 2,290 2,240 2,260 1,000
2026/05/14 2,286 2,287 2,274 2,275 2,200
2026/05/13 2,249 2,340 2,234 2,300 2,900
2026/05/12 2,302 2,307 2,240 2,242 6,100
2026/05/11 2,360 2,361 2,292 2,297 3,200
2026/05/08 2,362 2,362 2,299 2,360 2,000
2026/05/07 2,390 2,390 2,330 2,362 1,300
2026/04/30 2,350 2,370 2,320 2,370 600
2026/04/28 2,375 2,375 2,375 2,375 300
2026/04/27 2,381 2,381 2,360 2,379 900
2026/04/24 2,430 2,430 2,380 2,381 500
2026/04/23 2,363 2,455 2,363 2,455 600
2026/04/22 2,365 2,365 2,361 2,363 600
2026/04/21 2,375 2,375 2,363 2,363 400
2026/04/20 2,365 2,409 2,365 2,375 2,300
2026/04/17 2,383 2,433 2,356 2,365 1,300
2026/04/16 2,341 2,483 2,307 2,414 5,200
2026/04/15 2,331 2,331 2,331 2,331 100
2026/04/14 2,350 2,350 2,331 2,331 1,000
2026/04/13 2,378 2,378 2,330 2,330 1,900
2026/04/10 2,400 2,413 2,356 2,356 1,900
2026/04/09 2,414 2,433 2,414 2,414 400
2026/04/08 2,393 2,432 2,336 2,432 6,900
2026/04/07 2,341 2,372 2,341 2,361 2,000
2026/04/06 2,334 2,423 2,334 2,347 3,100
2026/04/03 2,335 2,335 2,333 2,334 700
2026/04/02 2,366 2,379 2,335 2,335 2,700
2026/03/27 2,405 2,417 2,386 2,417 1,200
2026/03/26 2,428 2,433 2,410 2,433 700
2026/03/25 2,398 2,428 2,398 2,428 1,100
2026/03/24 2,575 2,575 2,351 2,384 3,100
2026/03/23 2,490 2,500 2,410 2,425 4,300
2026/03/19 2,638 2,638 2,462 2,490 5,900
2026/03/18 2,700 2,700 2,629 2,676 3,300
2026/03/17 2,729 2,729 2,636 2,676 5,100
2026/03/16 2,620 2,774 2,620 2,730 35,000
2026/03/13 2,522 2,571 2,522 2,570 2,000
2026/03/12 2,593 2,593 2,540 2,570 1,700
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

このページの先頭へ