3947 ダイナパック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2025-02-04 | 1,771 | 1,784 | 1,756 | 1,756 | 2,600 | 1,756 |
| 2025-02-03 | 1,704 | 1,750 | 1,704 | 1,745 | 9,400 | 1,745 |
| 2025-01-31 | 1,688 | 1,691 | 1,688 | 1,691 | 900 | 1,691 |
| 2025-01-30 | 1,691 | 1,695 | 1,688 | 1,693 | 800 | 1,693 |
| 2025-01-29 | 1,690 | 1,700 | 1,690 | 1,691 | 2,400 | 1,691 |
| 2025-01-28 | 1,692 | 1,694 | 1,690 | 1,691 | 1,000 | 1,691 |
| 2025-01-27 | 1,706 | 1,706 | 1,685 | 1,693 | 1,500 | 1,693 |
| 2025-01-24 | 1,690 | 1,705 | 1,690 | 1,700 | 2,700 | 1,700 |
| 2025-01-23 | 1,698 | 1,703 | 1,696 | 1,702 | 1,000 | 1,702 |
| 2025-01-22 | 1,689 | 1,702 | 1,689 | 1,700 | 2,000 | 1,700 |
| 2025-01-21 | 1,697 | 1,697 | 1,690 | 1,690 | 500 | 1,690 |
| 2025-01-20 | 1,705 | 1,705 | 1,673 | 1,691 | 7,700 | 1,691 |
| 2025-01-17 | 1,688 | 1,712 | 1,688 | 1,704 | 2,000 | 1,704 |
| 2025-01-16 | 1,720 | 1,720 | 1,685 | 1,692 | 2,900 | 1,692 |
| 2025-01-15 | 1,742 | 1,749 | 1,720 | 1,721 | 1,900 | 1,721 |
| 2025-01-14 | 1,720 | 1,755 | 1,718 | 1,733 | 2,200 | 1,733 |
| 2025-01-10 | 1,728 | 1,745 | 1,720 | 1,720 | 4,300 | 1,720 |
| 2025-01-09 | 1,763 | 1,763 | 1,720 | 1,727 | 6,000 | 1,727 |
| 2025-01-08 | 1,781 | 1,781 | 1,744 | 1,750 | 8,500 | 1,750 |
| 2025-01-07 | 1,776 | 1,801 | 1,776 | 1,785 | 5,100 | 1,785 |
| 2025-01-06 | 1,814 | 1,814 | 1,780 | 1,780 | 6,000 | 1,780 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1996-12-25]1株→1.05株 [1993-12-27]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株