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 |