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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,859 | 1,947 | 1,859 | 1,943 | 4,300 |
| 2025/05/15 | 1,905 | 1,905 | 1,862 | 1,883 | 2,200 |
| 2025/05/14 | 1,921 | 1,932 | 1,916 | 1,920 | 3,000 |
| 2025/05/13 | 1,957 | 2,000 | 1,911 | 1,961 | 7,900 |
| 2025/05/12 | 1,866 | 2,039 | 1,850 | 2,039 | 12,300 |
| 2025/05/09 | 1,842 | 1,866 | 1,840 | 1,866 | 400 |
| 2025/05/08 | 1,830 | 1,837 | 1,829 | 1,837 | 500 |
| 2025/05/07 | 1,820 | 1,829 | 1,820 | 1,829 | 400 |
| 2025/05/02 | 1,816 | 1,822 | 1,816 | 1,822 | 500 |
| 2025/05/01 | 1,832 | 1,836 | 1,830 | 1,830 | 1,100 |
| 2025/04/30 | 1,835 | 1,942 | 1,820 | 1,832 | 14,800 |
| 2025/04/28 | 1,860 | 1,860 | 1,837 | 1,837 | 800 |
| 2025/04/25 | 1,825 | 1,859 | 1,825 | 1,859 | 600 |
| 2025/04/24 | 1,855 | 1,960 | 1,816 | 1,833 | 15,000 |
| 2025/04/23 | 1,826 | 1,828 | 1,815 | 1,815 | 900 |
| 2025/04/22 | 1,842 | 1,849 | 1,824 | 1,826 | 1,100 |
| 2025/04/21 | 1,833 | 1,837 | 1,817 | 1,835 | 2,900 |
| 2025/04/18 | 1,793 | 1,833 | 1,792 | 1,833 | 600 |
| 2025/04/17 | 1,798 | 1,798 | 1,781 | 1,793 | 2,000 |
| 2025/04/16 | 1,782 | 1,797 | 1,780 | 1,780 | 900 |
| 2025/04/15 | 1,777 | 1,777 | 1,766 | 1,766 | 700 |
| 2025/04/14 | 1,759 | 1,761 | 1,755 | 1,757 | 600 |
| 2025/04/11 | 1,750 | 1,750 | 1,721 | 1,740 | 1,500 |
| 2025/04/10 | 1,740 | 1,762 | 1,740 | 1,762 | 800 |
| 2025/04/09 | 1,708 | 1,708 | 1,676 | 1,700 | 2,000 |
| 2025/04/08 | 1,670 | 1,726 | 1,670 | 1,702 | 3,500 |
| 2025/04/07 | 1,655 | 1,693 | 1,616 | 1,693 | 4,000 |
| 2025/04/04 | 1,800 | 1,800 | 1,735 | 1,775 | 3,300 |
| 2025/04/03 | 1,801 | 1,828 | 1,800 | 1,828 | 2,000 |
| 2025/04/02 | 1,901 | 1,901 | 1,811 | 1,829 | 7,300 |
| 2025/03/31 | 1,882 | 1,929 | 1,881 | 1,929 | 700 |
| 2025/03/28 | 1,910 | 1,922 | 1,906 | 1,922 | 1,100 |
| 2025/03/26 | 1,902 | 1,929 | 1,902 | 1,929 | 700 |
| 2025/03/25 | 1,906 | 1,929 | 1,897 | 1,902 | 1,100 |
| 2025/03/24 | 1,936 | 1,936 | 1,882 | 1,911 | 1,100 |
| 2025/03/21 | 1,888 | 1,917 | 1,888 | 1,917 | 5,500 |
| 2025/03/19 | 1,907 | 1,907 | 1,880 | 1,888 | 1,200 |
| 2025/03/18 | 1,867 | 1,909 | 1,867 | 1,900 | 1,500 |
| 2025/03/17 | 1,893 | 1,899 | 1,862 | 1,862 | 3,400 |
| 2025/03/14 | 1,949 | 1,949 | 1,860 | 1,899 | 5,100 |
| 2025/03/13 | 1,945 | 1,945 | 1,920 | 1,940 | 1,400 |
| 2025/03/12 | 1,960 | 1,961 | 1,940 | 1,940 | 1,600 |
| 2025/03/11 | 2,000 | 2,030 | 1,962 | 1,965 | 5,300 |
| 2025/03/10 | 1,979 | 2,130 | 1,942 | 2,064 | 55,000 |
| 2025/03/07 | 1,880 | 1,900 | 1,865 | 1,899 | 1,800 |
| 2025/03/06 | 1,888 | 1,911 | 1,888 | 1,911 | 2,700 |
| 2025/03/05 | 1,856 | 1,887 | 1,856 | 1,886 | 1,800 |
| 2025/03/04 | 1,840 | 1,855 | 1,840 | 1,855 | 2,100 |
| 2025/03/03 | 1,832 | 1,845 | 1,826 | 1,845 | 1,300 |
| 2025/02/28 | 1,820 | 1,827 | 1,810 | 1,827 | 2,600 |
| 2025/02/27 | 1,808 | 1,830 | 1,808 | 1,820 | 3,900 |
| 2025/02/26 | 1,801 | 1,810 | 1,791 | 1,806 | 4,700 |
| 2025/02/25 | 1,781 | 1,821 | 1,781 | 1,803 | 3,100 |
| 2025/02/21 | 1,796 | 1,797 | 1,791 | 1,791 | 1,100 |
| 2025/02/20 | 1,784 | 1,796 | 1,779 | 1,795 | 3,600 |
| 2025/02/19 | 1,798 | 1,798 | 1,784 | 1,784 | 900 |
| 2025/02/18 | 1,799 | 1,799 | 1,784 | 1,795 | 1,500 |
| 2025/02/17 | 1,789 | 1,795 | 1,785 | 1,795 | 900 |
| 2025/02/14 | 1,780 | 1,793 | 1,780 | 1,793 | 1,100 |
| 2025/02/13 | 1,783 | 1,783 | 1,780 | 1,780 | 400 |
| 2025/02/12 | 1,791 | 1,791 | 1,771 | 1,780 | 2,000 |
| 2025/02/10 | 1,794 | 1,794 | 1,741 | 1,772 | 5,900 |
| 2025/02/07 | 1,793 | 1,837 | 1,781 | 1,808 | 11,500 |
| 2025/02/06 | 1,782 | 1,810 | 1,780 | 1,806 | 5,000 |
| 2025/02/05 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/02/04 | 1,771 | 1,784 | 1,756 | 1,756 | 2,600 |
| 2025/02/03 | 1,704 | 1,750 | 1,704 | 1,745 | 9,400 |
| 2025/01/31 | 1,688 | 1,691 | 1,688 | 1,691 | 900 |
| 2025/01/30 | 1,691 | 1,695 | 1,688 | 1,693 | 800 |
| 2025/01/29 | 1,690 | 1,700 | 1,690 | 1,691 | 2,400 |
| 2025/01/28 | 1,692 | 1,694 | 1,690 | 1,691 | 1,000 |
| 2025/01/27 | 1,706 | 1,706 | 1,685 | 1,693 | 1,500 |
| 2025/01/24 | 1,690 | 1,705 | 1,690 | 1,700 | 2,700 |
| 2025/01/23 | 1,698 | 1,703 | 1,696 | 1,702 | 1,000 |
| 2025/01/22 | 1,689 | 1,702 | 1,689 | 1,700 | 2,000 |
| 2025/01/21 | 1,697 | 1,697 | 1,690 | 1,690 | 500 |
| 2025/01/20 | 1,705 | 1,705 | 1,673 | 1,691 | 7,700 |
| 2025/01/17 | 1,688 | 1,712 | 1,688 | 1,704 | 2,000 |
| 2025/01/16 | 1,720 | 1,720 | 1,685 | 1,692 | 2,900 |
| 2025/01/15 | 1,742 | 1,749 | 1,720 | 1,721 | 1,900 |
| 2025/01/14 | 1,720 | 1,755 | 1,718 | 1,733 | 2,200 |
| 2025/01/10 | 1,728 | 1,745 | 1,720 | 1,720 | 4,300 |
| 2025/01/09 | 1,763 | 1,763 | 1,720 | 1,727 | 6,000 |
| 2025/01/08 | 1,781 | 1,781 | 1,744 | 1,750 | 8,500 |
| 2025/01/07 | 1,776 | 1,801 | 1,776 | 1,785 | 5,100 |
| 2025/01/06 | 1,814 | 1,814 | 1,780 | 1,780 | 6,000 |
| 2024/12/30 | 1,825 | 1,825 | 1,791 | 1,807 | 4,400 |
| 2024/12/27 | 1,791 | 1,841 | 1,791 | 1,807 | 11,000 |
| 2024/12/26 | 2,026 | 2,026 | 1,937 | 1,941 | 2,200 |
| 2024/12/25 | 1,957 | 1,983 | 1,956 | 1,956 | 2,000 |
| 2024/12/24 | 1,970 | 2,003 | 1,970 | 1,974 | 800 |
| 2024/12/23 | 1,976 | 2,036 | 1,965 | 1,970 | 5,900 |
| 2024/12/20 | 1,983 | 2,006 | 1,983 | 1,983 | 2,800 |
| 2024/12/19 | 1,964 | 1,983 | 1,964 | 1,983 | 400 |
| 2024/12/18 | 1,998 | 1,998 | 1,970 | 1,970 | 1,600 |
| 2024/12/17 | 2,036 | 2,036 | 1,958 | 1,958 | 2,100 |
| 2024/12/16 | 2,013 | 2,016 | 1,950 | 2,014 | 3,600 |
| 2024/12/13 | 2,007 | 2,050 | 2,007 | 2,012 | 1,600 |
| 2024/12/12 | 2,042 | 2,042 | 2,008 | 2,022 | 1,400 |
| 2024/12/11 | 2,014 | 2,044 | 2,001 | 2,001 | 2,500 |
| 2024/12/10 | 2,019 | 2,020 | 2,000 | 2,001 | 1,800 |
| 2024/12/09 | 1,998 | 2,022 | 1,975 | 2,016 | 3,700 |
| 2024/12/06 | 1,999 | 2,000 | 1,950 | 2,000 | 3,500 |
| 2024/12/05 | 1,910 | 1,950 | 1,902 | 1,950 | 4,600 |
| 2024/12/04 | 1,908 | 1,920 | 1,899 | 1,910 | 4,300 |
| 2024/12/03 | 1,802 | 1,908 | 1,792 | 1,908 | 26,500 |
| 2024/12/02 | 1,791 | 1,825 | 1,791 | 1,800 | 300 |
| 2024/11/28 | 1,787 | 1,800 | 1,782 | 1,782 | 1,200 |
| 2024/11/27 | 1,792 | 1,800 | 1,785 | 1,785 | 2,400 |
| 2024/11/26 | 1,797 | 1,800 | 1,788 | 1,788 | 5,700 |
| 2024/11/25 | 1,795 | 1,797 | 1,795 | 1,797 | 2,500 |
| 2024/11/22 | 1,803 | 1,812 | 1,795 | 1,795 | 6,200 |
| 2024/11/21 | 1,826 | 1,826 | 1,803 | 1,805 | 400 |
| 2024/11/20 | 1,801 | 1,829 | 1,800 | 1,829 | 7,000 |
| 2024/11/19 | 1,800 | 1,800 | 1,790 | 1,795 | 1,000 |
| 2024/11/18 | 1,783 | 1,800 | 1,780 | 1,800 | 1,000 |
| 2024/11/15 | 1,800 | 1,824 | 1,782 | 1,783 | 2,200 |
| 2024/11/14 | 1,788 | 1,827 | 1,788 | 1,792 | 700 |
| 2024/11/13 | 1,800 | 1,800 | 1,785 | 1,785 | 200 |
| 2024/11/12 | 1,794 | 1,800 | 1,777 | 1,800 | 2,100 |
| 2024/11/11 | 1,772 | 1,798 | 1,772 | 1,798 | 3,800 |
| 2024/11/08 | 1,803 | 1,837 | 1,771 | 1,772 | 6,900 |
| 2024/11/07 | 1,800 | 1,819 | 1,800 | 1,819 | 2,600 |
| 2024/11/06 | 1,780 | 1,800 | 1,780 | 1,800 | 400 |
| 2024/11/05 | 1,800 | 1,805 | 1,776 | 1,778 | 2,200 |
| 2024/11/01 | 1,813 | 1,814 | 1,776 | 1,806 | 1,000 |
| 2024/10/31 | 1,799 | 1,814 | 1,799 | 1,814 | 1,300 |
| 2024/10/30 | 1,788 | 1,800 | 1,771 | 1,800 | 1,000 |
| 2024/10/29 | 1,780 | 1,788 | 1,780 | 1,788 | 300 |
| 2024/10/28 | 1,792 | 1,792 | 1,789 | 1,789 | 900 |
| 2024/10/25 | 1,778 | 1,778 | 1,750 | 1,760 | 2,600 |
| 2024/10/23 | 1,783 | 1,789 | 1,782 | 1,789 | 1,100 |
| 2024/10/22 | 1,799 | 1,799 | 1,790 | 1,790 | 1,600 |
| 2024/10/21 | 1,795 | 1,800 | 1,795 | 1,796 | 3,000 |
| 2024/10/18 | 1,801 | 1,802 | 1,793 | 1,795 | 1,000 |
| 2024/10/17 | 1,790 | 1,801 | 1,784 | 1,801 | 1,400 |
| 2024/10/16 | 1,800 | 1,803 | 1,790 | 1,793 | 600 |
| 2024/10/15 | 1,799 | 1,799 | 1,785 | 1,792 | 900 |
| 2024/10/11 | 1,788 | 1,816 | 1,788 | 1,792 | 1,400 |
| 2024/10/10 | 1,780 | 1,787 | 1,780 | 1,787 | 1,000 |
| 2024/10/09 | 1,779 | 1,785 | 1,779 | 1,782 | 500 |
| 2024/10/08 | 1,783 | 1,784 | 1,775 | 1,778 | 1,500 |