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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,845 | 1,845 | 1,826 | 1,842 | 600 |
| 2024/07/25 | 1,823 | 1,848 | 1,820 | 1,848 | 2,900 |
| 2024/07/24 | 1,894 | 1,894 | 1,832 | 1,832 | 700 |
| 2024/07/23 | 1,865 | 1,865 | 1,865 | 1,865 | 200 |
| 2024/07/22 | 1,822 | 1,905 | 1,822 | 1,865 | 3,400 |
| 2024/07/19 | 1,827 | 1,848 | 1,822 | 1,822 | 1,600 |
| 2024/07/18 | 1,826 | 1,850 | 1,826 | 1,827 | 1,400 |
| 2024/07/17 | 1,824 | 1,850 | 1,823 | 1,829 | 4,900 |
| 2024/07/16 | 1,835 | 1,835 | 1,830 | 1,830 | 2,100 |
| 2024/07/12 | 1,829 | 1,852 | 1,829 | 1,835 | 600 |
| 2024/07/11 | 1,847 | 1,850 | 1,827 | 1,850 | 5,000 |
| 2024/07/10 | 1,842 | 1,848 | 1,841 | 1,847 | 400 |
| 2024/07/09 | 1,852 | 1,852 | 1,826 | 1,836 | 600 |
| 2024/07/08 | 1,847 | 1,854 | 1,826 | 1,854 | 3,600 |
| 2024/07/05 | 1,848 | 1,848 | 1,840 | 1,844 | 700 |
| 2024/07/04 | 1,840 | 1,854 | 1,836 | 1,836 | 5,200 |
| 2024/07/03 | 1,843 | 1,849 | 1,838 | 1,839 | 1,100 |
| 2024/07/02 | 1,836 | 1,836 | 1,836 | 1,836 | 200 |
| 2024/07/01 | 1,855 | 1,855 | 1,827 | 1,848 | 2,800 |
| 2024/06/28 | 1,825 | 1,849 | 1,825 | 1,842 | 600 |
| 2024/06/27 | 1,825 | 1,825 | 1,820 | 1,825 | 500 |
| 2024/06/26 | 1,822 | 1,831 | 1,822 | 1,825 | 7,100 |
| 2024/06/25 | 1,828 | 1,859 | 1,821 | 1,821 | 6,800 |
| 2024/06/24 | 1,860 | 1,861 | 1,828 | 1,828 | 5,700 |
| 2024/06/21 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 2024/06/20 | 1,839 | 1,860 | 1,839 | 1,860 | 3,700 |
| 2024/06/19 | 1,822 | 1,839 | 1,822 | 1,839 | 700 |
| 2024/06/18 | 1,825 | 1,838 | 1,820 | 1,833 | 3,500 |
| 2024/06/17 | 1,822 | 1,827 | 1,822 | 1,827 | 300 |
| 2024/06/14 | 1,813 | 1,829 | 1,813 | 1,829 | 200 |
| 2024/06/13 | 1,827 | 1,829 | 1,806 | 1,806 | 400 |
| 2024/06/12 | 1,820 | 1,827 | 1,820 | 1,827 | 1,600 |
| 2024/06/11 | 1,835 | 1,835 | 1,828 | 1,828 | 1,300 |
| 2024/06/10 | 1,821 | 1,830 | 1,820 | 1,830 | 900 |
| 2024/06/07 | 1,807 | 1,820 | 1,802 | 1,819 | 1,800 |
| 2024/06/06 | 1,820 | 1,827 | 1,820 | 1,820 | 700 |
| 2024/06/05 | 1,801 | 1,829 | 1,801 | 1,829 | 1,000 |
| 2024/06/04 | 1,819 | 1,829 | 1,817 | 1,820 | 1,100 |
| 2024/06/03 | 1,820 | 1,828 | 1,802 | 1,819 | 1,800 |
| 2024/05/31 | 1,820 | 1,820 | 1,809 | 1,820 | 2,000 |
| 2024/05/30 | 1,826 | 1,826 | 1,820 | 1,820 | 600 |
| 2024/05/29 | 1,816 | 1,830 | 1,816 | 1,820 | 1,500 |
| 2024/05/28 | 1,834 | 1,834 | 1,807 | 1,807 | 1,900 |
| 2024/05/27 | 1,820 | 1,838 | 1,820 | 1,834 | 900 |
| 2024/05/24 | 1,823 | 1,831 | 1,816 | 1,816 | 600 |
| 2024/05/23 | 1,806 | 1,833 | 1,806 | 1,833 | 1,400 |
| 2024/05/22 | 1,800 | 1,823 | 1,800 | 1,800 | 4,200 |
| 2024/05/21 | 1,818 | 1,839 | 1,801 | 1,801 | 2,600 |
| 2024/05/20 | 1,841 | 1,841 | 1,802 | 1,817 | 4,300 |
| 2024/05/17 | 1,810 | 1,841 | 1,810 | 1,841 | 2,200 |
| 2024/05/16 | 1,810 | 1,820 | 1,800 | 1,810 | 4,300 |
| 2024/05/15 | 1,803 | 1,850 | 1,803 | 1,815 | 4,200 |
| 2024/05/14 | 1,831 | 1,858 | 1,821 | 1,855 | 3,700 |
| 2024/05/13 | 1,830 | 1,875 | 1,830 | 1,830 | 7,000 |
| 2024/05/10 | 1,848 | 1,848 | 1,808 | 1,830 | 1,800 |
| 2024/05/09 | 1,822 | 1,834 | 1,822 | 1,834 | 700 |
| 2024/05/08 | 1,801 | 1,832 | 1,801 | 1,818 | 10,500 |
| 2024/05/07 | 1,791 | 1,830 | 1,791 | 1,820 | 3,400 |
| 2024/05/02 | 1,790 | 1,816 | 1,790 | 1,791 | 1,900 |
| 2024/05/01 | 1,769 | 1,799 | 1,769 | 1,795 | 1,700 |
| 2024/04/30 | 1,763 | 1,820 | 1,763 | 1,788 | 5,700 |
| 2024/04/26 | 1,762 | 1,785 | 1,762 | 1,762 | 600 |
| 2024/04/25 | 1,787 | 1,787 | 1,720 | 1,762 | 2,800 |
| 2024/04/24 | 1,790 | 1,796 | 1,783 | 1,784 | 900 |
| 2024/04/23 | 1,783 | 1,800 | 1,780 | 1,800 | 2,500 |
| 2024/04/22 | 1,764 | 1,784 | 1,763 | 1,783 | 5,200 |
| 2024/04/19 | 1,773 | 1,773 | 1,740 | 1,764 | 4,000 |
| 2024/04/18 | 1,760 | 1,781 | 1,760 | 1,775 | 400 |
| 2024/04/17 | 1,750 | 1,769 | 1,730 | 1,759 | 2,200 |
| 2024/04/16 | 1,753 | 1,779 | 1,750 | 1,750 | 3,900 |
| 2024/04/15 | 1,776 | 1,780 | 1,752 | 1,761 | 3,900 |
| 2024/04/12 | 1,840 | 1,840 | 1,792 | 1,792 | 7,400 |
| 2024/04/11 | 1,843 | 1,843 | 1,822 | 1,840 | 2,300 |
| 2024/04/10 | 1,840 | 1,845 | 1,839 | 1,844 | 1,900 |
| 2024/04/09 | 1,843 | 1,843 | 1,842 | 1,842 | 600 |
| 2024/04/08 | 1,843 | 1,843 | 1,812 | 1,839 | 900 |
| 2024/04/05 | 1,826 | 1,839 | 1,826 | 1,837 | 500 |
| 2024/04/04 | 1,847 | 1,869 | 1,790 | 1,848 | 1,900 |
| 2024/04/03 | 1,801 | 1,849 | 1,801 | 1,840 | 1,200 |
| 2024/04/02 | 1,869 | 1,878 | 1,801 | 1,802 | 3,400 |
| 2024/04/01 | 1,859 | 1,878 | 1,822 | 1,854 | 6,400 |
| 2024/03/29 | 1,840 | 1,855 | 1,821 | 1,822 | 3,000 |
| 2024/03/28 | 1,804 | 1,837 | 1,801 | 1,819 | 4,300 |
| 2024/03/27 | 1,826 | 1,837 | 1,805 | 1,805 | 3,400 |
| 2024/03/26 | 1,828 | 1,837 | 1,820 | 1,837 | 4,600 |
| 2024/03/25 | 1,834 | 1,840 | 1,833 | 1,833 | 1,400 |
| 2024/03/22 | 1,873 | 1,873 | 1,842 | 1,853 | 2,400 |
| 2024/03/21 | 1,844 | 1,873 | 1,844 | 1,873 | 7,900 |
| 2024/03/19 | 1,850 | 1,868 | 1,811 | 1,842 | 3,800 |
| 2024/03/18 | 1,838 | 1,860 | 1,836 | 1,860 | 1,600 |
| 2024/03/15 | 1,851 | 1,867 | 1,850 | 1,850 | 1,100 |
| 2024/03/14 | 1,851 | 1,860 | 1,849 | 1,855 | 1,400 |
| 2024/03/13 | 1,856 | 1,876 | 1,853 | 1,854 | 2,200 |
| 2024/03/12 | 1,880 | 1,880 | 1,811 | 1,853 | 31,400 |
| 2024/03/11 | 1,850 | 1,880 | 1,825 | 1,880 | 8,000 |
| 2024/03/08 | 1,841 | 1,855 | 1,825 | 1,855 | 3,700 |
| 2024/03/07 | 1,868 | 1,878 | 1,840 | 1,841 | 6,100 |
| 2024/03/06 | 1,817 | 1,868 | 1,817 | 1,868 | 4,900 |
| 2024/03/05 | 1,769 | 1,828 | 1,763 | 1,825 | 13,000 |
| 2024/03/04 | 1,745 | 1,787 | 1,739 | 1,778 | 6,400 |
| 2024/03/01 | 1,706 | 1,735 | 1,706 | 1,735 | 5,300 |
| 2024/02/29 | 1,700 | 1,710 | 1,700 | 1,701 | 900 |
| 2024/02/28 | 1,708 | 1,708 | 1,693 | 1,707 | 3,300 |
| 2024/02/27 | 1,698 | 1,709 | 1,693 | 1,708 | 1,700 |
| 2024/02/26 | 1,695 | 1,698 | 1,678 | 1,682 | 5,000 |
| 2024/02/22 | 1,691 | 1,709 | 1,690 | 1,690 | 1,400 |
| 2024/02/21 | 1,700 | 1,710 | 1,688 | 1,691 | 3,600 |
| 2024/02/20 | 1,671 | 1,709 | 1,671 | 1,709 | 10,100 |
| 2024/02/19 | 1,659 | 1,675 | 1,659 | 1,671 | 5,500 |
| 2024/02/16 | 1,656 | 1,670 | 1,641 | 1,660 | 4,400 |
| 2024/02/15 | 1,655 | 1,662 | 1,650 | 1,660 | 8,200 |
| 2024/02/14 | 1,662 | 1,662 | 1,654 | 1,654 | 2,600 |
| 2024/02/13 | 1,648 | 1,662 | 1,648 | 1,662 | 17,100 |
| 2024/02/09 | 1,730 | 1,730 | 1,646 | 1,648 | 24,400 |
| 2024/02/08 | 1,588 | 1,646 | 1,587 | 1,631 | 17,000 |
| 2024/02/07 | 1,570 | 1,605 | 1,570 | 1,596 | 5,000 |
| 2024/02/06 | 1,568 | 1,585 | 1,567 | 1,585 | 3,800 |
| 2024/02/05 | 1,549 | 1,592 | 1,538 | 1,580 | 9,700 |
| 2024/02/02 | 1,538 | 1,540 | 1,530 | 1,537 | 3,400 |
| 2024/02/01 | 1,519 | 1,532 | 1,519 | 1,532 | 2,400 |
| 2024/01/31 | 1,522 | 1,525 | 1,516 | 1,522 | 1,000 |
| 2024/01/30 | 1,520 | 1,520 | 1,513 | 1,520 | 2,000 |
| 2024/01/29 | 1,501 | 1,518 | 1,501 | 1,518 | 4,200 |
| 2024/01/26 | 1,506 | 1,506 | 1,498 | 1,499 | 2,600 |
| 2024/01/25 | 1,513 | 1,513 | 1,497 | 1,502 | 3,600 |
| 2024/01/24 | 1,507 | 1,513 | 1,500 | 1,513 | 2,600 |
| 2024/01/23 | 1,503 | 1,507 | 1,500 | 1,507 | 2,200 |
| 2024/01/22 | 1,507 | 1,509 | 1,498 | 1,508 | 6,700 |
| 2024/01/19 | 1,506 | 1,507 | 1,498 | 1,507 | 1,800 |
| 2024/01/18 | 1,506 | 1,510 | 1,497 | 1,504 | 2,700 |
| 2024/01/17 | 1,504 | 1,510 | 1,500 | 1,500 | 4,800 |
| 2024/01/16 | 1,500 | 1,512 | 1,496 | 1,504 | 3,900 |
| 2024/01/15 | 1,491 | 1,507 | 1,491 | 1,494 | 3,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,487 | 1,488 | 4,100 |
| 2024/01/11 | 1,509 | 1,521 | 1,508 | 1,510 | 5,100 |
| 2024/01/10 | 1,500 | 1,512 | 1,489 | 1,503 | 1,600 |
| 2024/01/09 | 1,521 | 1,521 | 1,500 | 1,500 | 3,400 |
| 2024/01/05 | 1,503 | 1,519 | 1,482 | 1,500 | 5,000 |
| 2024/01/04 | 1,468 | 1,503 | 1,466 | 1,503 | 7,400 |
| 2023/12/29 | 1,522 | 1,522 | 1,492 | 1,492 | 3,800 |
| 2023/12/28 | 1,549 | 1,553 | 1,473 | 1,492 | 12,900 |
| 2023/12/27 | 1,560 | 1,576 | 1,553 | 1,554 | 8,700 |
| 2023/12/26 | 1,551 | 1,577 | 1,546 | 1,559 | 12,400 |
| 2023/12/25 | 1,530 | 1,540 | 1,529 | 1,540 | 5,800 |
| 2023/12/22 | 1,527 | 1,537 | 1,527 | 1,536 | 1,600 |
| 2023/12/21 | 1,538 | 1,539 | 1,523 | 1,528 | 4,800 |
| 2023/12/20 | 1,527 | 1,539 | 1,527 | 1,539 | 9,600 |
| 2023/12/19 | 1,517 | 1,527 | 1,516 | 1,527 | 1,800 |
| 2023/12/18 | 1,520 | 1,520 | 1,506 | 1,520 | 3,800 |
| 2023/12/15 | 1,533 | 1,533 | 1,526 | 1,526 | 1,500 |
| 2023/12/14 | 1,528 | 1,530 | 1,525 | 1,526 | 1,800 |
| 2023/12/13 | 1,541 | 1,541 | 1,521 | 1,526 | 5,400 |
| 2023/12/12 | 1,535 | 1,540 | 1,528 | 1,540 | 1,800 |
| 2023/12/11 | 1,550 | 1,550 | 1,526 | 1,534 | 13,100 |
| 2023/12/08 | 1,559 | 1,559 | 1,533 | 1,550 | 9,300 |
| 2023/12/07 | 1,565 | 1,565 | 1,553 | 1,565 | 1,800 |
| 2023/12/06 | 1,543 | 1,560 | 1,543 | 1,553 | 3,700 |
| 2023/12/05 | 1,560 | 1,569 | 1,548 | 1,548 | 4,800 |
| 2023/12/04 | 1,545 | 1,560 | 1,543 | 1,547 | 8,000 |
| 2023/12/01 | 1,544 | 1,545 | 1,537 | 1,540 | 2,500 |
| 2023/11/30 | 1,530 | 1,548 | 1,530 | 1,531 | 3,400 |
| 2023/11/29 | 1,530 | 1,530 | 1,520 | 1,528 | 2,600 |
| 2023/11/28 | 1,522 | 1,529 | 1,522 | 1,526 | 1,300 |
| 2023/11/27 | 1,523 | 1,527 | 1,521 | 1,523 | 6,500 |
| 2023/11/24 | 1,522 | 1,538 | 1,522 | 1,523 | 1,600 |
| 2023/11/22 | 1,533 | 1,540 | 1,516 | 1,521 | 3,900 |
| 2023/11/21 | 1,541 | 1,541 | 1,516 | 1,520 | 4,100 |
| 2023/11/20 | 1,520 | 1,542 | 1,518 | 1,521 | 6,900 |
| 2023/11/17 | 1,515 | 1,530 | 1,515 | 1,520 | 2,700 |
| 2023/11/16 | 1,523 | 1,525 | 1,514 | 1,515 | 2,600 |
| 2023/11/15 | 1,521 | 1,525 | 1,513 | 1,515 | 3,000 |
| 2023/11/14 | 1,520 | 1,527 | 1,509 | 1,509 | 2,800 |
| 2023/11/13 | 1,499 | 1,517 | 1,499 | 1,509 | 4,400 |
| 2023/11/10 | 1,507 | 1,507 | 1,491 | 1,499 | 3,400 |
| 2023/11/09 | 1,494 | 1,509 | 1,471 | 1,499 | 12,400 |
| 2023/11/08 | 1,515 | 1,540 | 1,510 | 1,516 | 9,400 |
| 2023/11/07 | 1,519 | 1,523 | 1,504 | 1,504 | 3,300 |
| 2023/11/06 | 1,521 | 1,530 | 1,517 | 1,519 | 4,400 |
| 2023/11/02 | 1,524 | 1,524 | 1,510 | 1,520 | 1,400 |
| 2023/11/01 | 1,523 | 1,536 | 1,518 | 1,520 | 3,000 |
| 2023/10/31 | 1,521 | 1,521 | 1,498 | 1,516 | 1,500 |
| 2023/10/30 | 1,510 | 1,521 | 1,495 | 1,518 | 5,100 |
| 2023/10/27 | 1,510 | 1,510 | 1,494 | 1,494 | 1,100 |
| 2023/10/26 | 1,501 | 1,507 | 1,488 | 1,493 | 1,500 |
| 2023/10/25 | 1,489 | 1,521 | 1,489 | 1,502 | 4,400 |
| 2023/10/24 | 1,503 | 1,503 | 1,473 | 1,489 | 3,600 |
| 2023/10/23 | 1,520 | 1,520 | 1,499 | 1,503 | 1,300 |
| 2023/10/20 | 1,520 | 1,520 | 1,492 | 1,498 | 5,100 |
| 2023/10/19 | 1,511 | 1,520 | 1,506 | 1,520 | 1,900 |
| 2023/10/18 | 1,513 | 1,520 | 1,508 | 1,520 | 3,200 |
| 2023/10/17 | 1,506 | 1,524 | 1,506 | 1,517 | 2,200 |
| 2023/10/16 | 1,523 | 1,524 | 1,509 | 1,510 | 2,700 |
| 2023/10/13 | 1,512 | 1,527 | 1,510 | 1,523 | 1,300 |
| 2023/10/12 | 1,509 | 1,523 | 1,509 | 1,512 | 300 |
| 2023/10/11 | 1,497 | 1,526 | 1,497 | 1,503 | 5,600 |
| 2023/10/10 | 1,511 | 1,519 | 1,490 | 1,496 | 3,700 |
| 2023/10/06 | 1,468 | 1,502 | 1,468 | 1,495 | 3,400 |
| 2023/10/05 | 1,480 | 1,490 | 1,463 | 1,473 | 3,600 |
| 2023/10/04 | 1,515 | 1,515 | 1,472 | 1,472 | 4,200 |
| 2023/10/03 | 1,538 | 1,538 | 1,516 | 1,519 | 3,300 |