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

このページの先頭へ