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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,842 | 1,866 | 1,840 | 1,866 | 400 | 1,866 |
| 2025-05-08 | 1,830 | 1,837 | 1,829 | 1,837 | 500 | 1,837 |
| 2025-05-07 | 1,820 | 1,829 | 1,820 | 1,829 | 400 | 1,829 |
| 2025-05-02 | 1,816 | 1,822 | 1,816 | 1,822 | 500 | 1,822 |
| 2025-05-01 | 1,832 | 1,836 | 1,830 | 1,830 | 1,100 | 1,830 |
| 2025-04-30 | 1,835 | 1,942 | 1,820 | 1,832 | 14,800 | 1,832 |
| 2025-04-28 | 1,860 | 1,860 | 1,837 | 1,837 | 800 | 1,837 |
| 2025-04-25 | 1,825 | 1,859 | 1,825 | 1,859 | 600 | 1,859 |
| 2025-04-24 | 1,855 | 1,960 | 1,816 | 1,833 | 15,000 | 1,833 |
| 2025-04-23 | 1,826 | 1,828 | 1,815 | 1,815 | 900 | 1,815 |
| 2025-04-22 | 1,842 | 1,849 | 1,824 | 1,826 | 1,100 | 1,826 |
| 2025-04-21 | 1,833 | 1,837 | 1,817 | 1,835 | 2,900 | 1,835 |
| 2025-04-18 | 1,793 | 1,833 | 1,792 | 1,833 | 600 | 1,833 |
| 2025-04-17 | 1,798 | 1,798 | 1,781 | 1,793 | 2,000 | 1,793 |
| 2025-04-16 | 1,782 | 1,797 | 1,780 | 1,780 | 900 | 1,780 |
| 2025-04-15 | 1,777 | 1,777 | 1,766 | 1,766 | 700 | 1,766 |
| 2025-04-14 | 1,759 | 1,761 | 1,755 | 1,757 | 600 | 1,757 |
| 2025-04-11 | 1,750 | 1,750 | 1,721 | 1,740 | 1,500 | 1,740 |
| 2025-04-10 | 1,740 | 1,762 | 1,740 | 1,762 | 800 | 1,762 |
| 2025-04-09 | 1,708 | 1,708 | 1,676 | 1,700 | 2,000 | 1,700 |
| 2025-04-08 | 1,670 | 1,726 | 1,670 | 1,702 | 3,500 | 1,702 |
| 2025-04-07 | 1,655 | 1,693 | 1,616 | 1,693 | 4,000 | 1,693 |
| 2025-04-04 | 1,800 | 1,800 | 1,735 | 1,775 | 3,300 | 1,775 |
| 2025-04-03 | 1,801 | 1,828 | 1,800 | 1,828 | 2,000 | 1,828 |
| 2025-04-02 | 1,901 | 1,901 | 1,811 | 1,829 | 7,300 | 1,829 |
| 2025-04-01 | - | - | - | 1,929 | - | 1,929 |
| 2025-03-31 | 1,882 | 1,929 | 1,881 | 1,929 | 700 | 1,929 |
| 2025-03-28 | 1,910 | 1,922 | 1,906 | 1,922 | 1,100 | 1,922 |
| 2025-03-27 | - | - | - | 1,929 | - | 1,929 |
| 2025-03-26 | 1,902 | 1,929 | 1,902 | 1,929 | 700 | 1,929 |
| 2025-03-25 | 1,906 | 1,929 | 1,897 | 1,902 | 1,100 | 1,902 |
| 2025-03-24 | 1,936 | 1,936 | 1,882 | 1,911 | 1,100 | 1,911 |
| 2025-03-21 | 1,888 | 1,917 | 1,888 | 1,917 | 5,500 | 1,917 |
| 2025-03-19 | 1,907 | 1,907 | 1,880 | 1,888 | 1,200 | 1,888 |
| 2025-03-18 | 1,867 | 1,909 | 1,867 | 1,900 | 1,500 | 1,900 |
| 2025-03-17 | 1,893 | 1,899 | 1,862 | 1,862 | 3,400 | 1,862 |
| 2025-03-14 | 1,949 | 1,949 | 1,860 | 1,899 | 5,100 | 1,899 |
| 2025-03-13 | 1,945 | 1,945 | 1,920 | 1,940 | 1,400 | 1,940 |
| 2025-03-12 | 1,960 | 1,961 | 1,940 | 1,940 | 1,600 | 1,940 |
| 2025-03-11 | 2,000 | 2,030 | 1,962 | 1,965 | 5,300 | 1,965 |
| 2025-03-10 | 1,979 | 2,130 | 1,942 | 2,064 | 55,000 | 2,064 |
| 2025-03-07 | 1,880 | 1,900 | 1,865 | 1,899 | 1,800 | 1,899 |
| 2025-03-06 | 1,888 | 1,911 | 1,888 | 1,911 | 2,700 | 1,911 |
| 2025-03-05 | 1,856 | 1,887 | 1,856 | 1,886 | 1,800 | 1,886 |
| 2025-03-04 | 1,840 | 1,855 | 1,840 | 1,855 | 2,100 | 1,855 |
| 2025-03-03 | 1,832 | 1,845 | 1,826 | 1,845 | 1,300 | 1,845 |
| 2025-02-28 | 1,820 | 1,827 | 1,810 | 1,827 | 2,600 | 1,827 |
| 2025-02-27 | 1,808 | 1,830 | 1,808 | 1,820 | 3,900 | 1,820 |
| 2025-02-26 | 1,801 | 1,810 | 1,791 | 1,806 | 4,700 | 1,806 |
| 2025-02-25 | 1,781 | 1,821 | 1,781 | 1,803 | 3,100 | 1,803 |
| 2025-02-21 | 1,796 | 1,797 | 1,791 | 1,791 | 1,100 | 1,791 |
| 2025-02-20 | 1,784 | 1,796 | 1,779 | 1,795 | 3,600 | 1,795 |
| 2025-02-19 | 1,798 | 1,798 | 1,784 | 1,784 | 900 | 1,784 |
| 2025-02-18 | 1,799 | 1,799 | 1,784 | 1,795 | 1,500 | 1,795 |
| 2025-02-17 | 1,789 | 1,795 | 1,785 | 1,795 | 900 | 1,795 |
| 2025-02-14 | 1,780 | 1,793 | 1,780 | 1,793 | 1,100 | 1,793 |
| 2025-02-13 | 1,783 | 1,783 | 1,780 | 1,780 | 400 | 1,780 |
| 2025-02-12 | 1,791 | 1,791 | 1,771 | 1,780 | 2,000 | 1,780 |
| 2025-02-10 | 1,794 | 1,794 | 1,741 | 1,772 | 5,900 | 1,772 |
| 2025-02-07 | 1,793 | 1,837 | 1,781 | 1,808 | 11,500 | 1,808 |
| 2025-02-06 | 1,782 | 1,810 | 1,780 | 1,806 | 5,000 | 1,806 |
| 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