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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,760 | 1,781 | 1,760 | 1,775 | 400 | 1,775 |
| 2024-04-17 | 1,750 | 1,769 | 1,730 | 1,759 | 2,200 | 1,759 |
| 2024-04-16 | 1,753 | 1,779 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2024-04-15 | 1,776 | 1,780 | 1,752 | 1,761 | 3,900 | 1,761 |
| 2024-04-12 | 1,840 | 1,840 | 1,792 | 1,792 | 7,400 | 1,792 |
| 2024-04-11 | 1,843 | 1,843 | 1,822 | 1,840 | 2,300 | 1,840 |
| 2024-04-10 | 1,840 | 1,845 | 1,839 | 1,844 | 1,900 | 1,844 |
| 2024-04-09 | 1,843 | 1,843 | 1,842 | 1,842 | 600 | 1,842 |
| 2024-04-08 | 1,843 | 1,843 | 1,812 | 1,839 | 900 | 1,839 |
| 2024-04-05 | 1,826 | 1,839 | 1,826 | 1,837 | 500 | 1,837 |
| 2024-04-04 | 1,847 | 1,869 | 1,790 | 1,848 | 1,900 | 1,848 |
| 2024-04-03 | 1,801 | 1,849 | 1,801 | 1,840 | 1,200 | 1,840 |
| 2024-04-02 | 1,869 | 1,878 | 1,801 | 1,802 | 3,400 | 1,802 |
| 2024-04-01 | 1,859 | 1,878 | 1,822 | 1,854 | 6,400 | 1,854 |
| 2024-03-29 | 1,840 | 1,855 | 1,821 | 1,822 | 3,000 | 1,822 |
| 2024-03-28 | 1,804 | 1,837 | 1,801 | 1,819 | 4,300 | 1,819 |
| 2024-03-27 | 1,826 | 1,837 | 1,805 | 1,805 | 3,400 | 1,805 |
| 2024-03-26 | 1,828 | 1,837 | 1,820 | 1,837 | 4,600 | 1,837 |
| 2024-03-25 | 1,834 | 1,840 | 1,833 | 1,833 | 1,400 | 1,833 |
| 2024-03-22 | 1,873 | 1,873 | 1,842 | 1,853 | 2,400 | 1,853 |
| 2024-03-21 | 1,844 | 1,873 | 1,844 | 1,873 | 7,900 | 1,873 |
| 2024-03-19 | 1,850 | 1,868 | 1,811 | 1,842 | 3,800 | 1,842 |
| 2024-03-18 | 1,838 | 1,860 | 1,836 | 1,860 | 1,600 | 1,860 |
| 2024-03-15 | 1,851 | 1,867 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2024-03-14 | 1,851 | 1,860 | 1,849 | 1,855 | 1,400 | 1,855 |
| 2024-03-13 | 1,856 | 1,876 | 1,853 | 1,854 | 2,200 | 1,854 |
| 2024-03-12 | 1,880 | 1,880 | 1,811 | 1,853 | 31,400 | 1,853 |
| 2024-03-11 | 1,850 | 1,880 | 1,825 | 1,880 | 8,000 | 1,880 |
| 2024-03-08 | 1,841 | 1,855 | 1,825 | 1,855 | 3,700 | 1,855 |
| 2024-03-07 | 1,868 | 1,878 | 1,840 | 1,841 | 6,100 | 1,841 |
| 2024-03-06 | 1,817 | 1,868 | 1,817 | 1,868 | 4,900 | 1,868 |
| 2024-03-05 | 1,769 | 1,828 | 1,763 | 1,825 | 13,000 | 1,825 |
| 2024-03-04 | 1,745 | 1,787 | 1,739 | 1,778 | 6,400 | 1,778 |
| 2024-03-01 | 1,706 | 1,735 | 1,706 | 1,735 | 5,300 | 1,735 |
| 2024-02-29 | 1,700 | 1,710 | 1,700 | 1,701 | 900 | 1,701 |
| 2024-02-28 | 1,708 | 1,708 | 1,693 | 1,707 | 3,300 | 1,707 |
| 2024-02-27 | 1,698 | 1,709 | 1,693 | 1,708 | 1,700 | 1,708 |
| 2024-02-26 | 1,695 | 1,698 | 1,678 | 1,682 | 5,000 | 1,682 |
| 2024-02-22 | 1,691 | 1,709 | 1,690 | 1,690 | 1,400 | 1,690 |
| 2024-02-21 | 1,700 | 1,710 | 1,688 | 1,691 | 3,600 | 1,691 |
| 2024-02-20 | 1,671 | 1,709 | 1,671 | 1,709 | 10,100 | 1,709 |
| 2024-02-19 | 1,659 | 1,675 | 1,659 | 1,671 | 5,500 | 1,671 |
| 2024-02-16 | 1,656 | 1,670 | 1,641 | 1,660 | 4,400 | 1,660 |
| 2024-02-15 | 1,655 | 1,662 | 1,650 | 1,660 | 8,200 | 1,660 |
| 2024-02-14 | 1,662 | 1,662 | 1,654 | 1,654 | 2,600 | 1,654 |
| 2024-02-13 | 1,648 | 1,662 | 1,648 | 1,662 | 17,100 | 1,662 |
| 2024-02-09 | 1,730 | 1,730 | 1,646 | 1,648 | 24,400 | 1,648 |
| 2024-02-08 | 1,588 | 1,646 | 1,587 | 1,631 | 17,000 | 1,631 |
| 2024-02-07 | 1,570 | 1,605 | 1,570 | 1,596 | 5,000 | 1,596 |
| 2024-02-06 | 1,568 | 1,585 | 1,567 | 1,585 | 3,800 | 1,585 |
| 2024-02-05 | 1,549 | 1,592 | 1,538 | 1,580 | 9,700 | 1,580 |
| 2024-02-02 | 1,538 | 1,540 | 1,530 | 1,537 | 3,400 | 1,537 |
| 2024-02-01 | 1,519 | 1,532 | 1,519 | 1,532 | 2,400 | 1,532 |
| 2024-01-31 | 1,522 | 1,525 | 1,516 | 1,522 | 1,000 | 1,522 |
| 2024-01-30 | 1,520 | 1,520 | 1,513 | 1,520 | 2,000 | 1,520 |
| 2024-01-29 | 1,501 | 1,518 | 1,501 | 1,518 | 4,200 | 1,518 |
| 2024-01-26 | 1,506 | 1,506 | 1,498 | 1,499 | 2,600 | 1,499 |
| 2024-01-25 | 1,513 | 1,513 | 1,497 | 1,502 | 3,600 | 1,502 |
| 2024-01-24 | 1,507 | 1,513 | 1,500 | 1,513 | 2,600 | 1,513 |
| 2024-01-23 | 1,503 | 1,507 | 1,500 | 1,507 | 2,200 | 1,507 |
| 2024-01-22 | 1,507 | 1,509 | 1,498 | 1,508 | 6,700 | 1,508 |
| 2024-01-19 | 1,506 | 1,507 | 1,498 | 1,507 | 1,800 | 1,507 |
| 2024-01-18 | 1,506 | 1,510 | 1,497 | 1,504 | 2,700 | 1,504 |
| 2024-01-17 | 1,504 | 1,510 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2024-01-16 | 1,500 | 1,512 | 1,496 | 1,504 | 3,900 | 1,504 |
| 2024-01-15 | 1,491 | 1,507 | 1,491 | 1,494 | 3,800 | 1,494 |
| 2024-01-12 | 1,511 | 1,516 | 1,487 | 1,488 | 4,100 | 1,488 |
| 2024-01-11 | 1,509 | 1,521 | 1,508 | 1,510 | 5,100 | 1,510 |
| 2024-01-10 | 1,500 | 1,512 | 1,489 | 1,503 | 1,600 | 1,503 |
| 2024-01-09 | 1,521 | 1,521 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2024-01-05 | 1,503 | 1,519 | 1,482 | 1,500 | 5,000 | 1,500 |
| 2024-01-04 | 1,468 | 1,503 | 1,466 | 1,503 | 7,400 | 1,503 |
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
