3947 ダイナパック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-011,7061,7351,7061,7355,3001,735
2024-02-291,7001,7101,7001,7019001,701
2024-02-281,7081,7081,6931,7073,3001,707
2024-02-271,6981,7091,6931,7081,7001,708
2024-02-261,6951,6981,6781,6825,0001,682
2024-02-221,6911,7091,6901,6901,4001,690
2024-02-211,7001,7101,6881,6913,6001,691
2024-02-201,6711,7091,6711,70910,1001,709
2024-02-191,6591,6751,6591,6715,5001,671
2024-02-161,6561,6701,6411,6604,4001,660
2024-02-151,6551,6621,6501,6608,2001,660
2024-02-141,6621,6621,6541,6542,6001,654
2024-02-131,6481,6621,6481,66217,1001,662
2024-02-091,7301,7301,6461,64824,4001,648
2024-02-081,5881,6461,5871,63117,0001,631
2024-02-071,5701,6051,5701,5965,0001,596
2024-02-061,5681,5851,5671,5853,8001,585
2024-02-051,5491,5921,5381,5809,7001,580
2024-02-021,5381,5401,5301,5373,4001,537
2024-02-011,5191,5321,5191,5322,4001,532
2024-01-311,5221,5251,5161,5221,0001,522
2024-01-301,5201,5201,5131,5202,0001,520
2024-01-291,5011,5181,5011,5184,2001,518
2024-01-261,5061,5061,4981,4992,6001,499
2024-01-251,5131,5131,4971,5023,6001,502
2024-01-241,5071,5131,5001,5132,6001,513
2024-01-231,5031,5071,5001,5072,2001,507
2024-01-221,5071,5091,4981,5086,7001,508
2024-01-191,5061,5071,4981,5071,8001,507
2024-01-181,5061,5101,4971,5042,7001,504
2024-01-171,5041,5101,5001,5004,8001,500
2024-01-161,5001,5121,4961,5043,9001,504
2024-01-151,4911,5071,4911,4943,8001,494
2024-01-121,5111,5161,4871,4884,1001,488
2024-01-111,5091,5211,5081,5105,1001,510
2024-01-101,5001,5121,4891,5031,6001,503
2024-01-091,5211,5211,5001,5003,4001,500
2024-01-051,5031,5191,4821,5005,0001,500
2024-01-041,4681,5031,4661,5037,4001,503

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