3947東証S貸借
業種 パルプ・紙
ダイナパック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,880 (24/03/11) | 1,271 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,880 (24/03/11) | 1,466 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,820 | 1,820 | 1,802 | 1,802 | -18 | -1.0 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,820 | 1,820 | 1,809 | 1,820 | 0 | 0.0 | 2,000 |
| 5/30 | 1,826 | 1,826 | 1,820 | 1,820 | 0 | 0.0 | 600 |
| 5/29 | 1,816 | 1,830 | 1,816 | 1,820 | +13 | +0.7 | 1,500 |
| 5/28 | 1,834 | 1,834 | 1,807 | 1,807 | -27 | -1.5 | 1,900 |
| 5/27 | 1,820 | 1,838 | 1,820 | 1,834 | +18 | +1.0 | 900 |
| 5/24 | 1,823 | 1,831 | 1,816 | 1,816 | -17 | -0.9 | 600 |
| 5/23 | 1,806 | 1,833 | 1,806 | 1,833 | +33 | +1.8 | 1,400 |
| 5/22 | 1,800 | 1,823 | 1,800 | 1,800 | -1 | -0.1 | 4,200 |
| 5/21 | 1,818 | 1,839 | 1,801 | 1,801 | -16 | -0.9 | 2,600 |
| 5/20 | 1,841 | 1,841 | 1,802 | 1,817 | -24 | -1.3 | 4,300 |
| 5/17 | 1,810 | 1,841 | 1,810 | 1,841 | +31 | +1.7 | 2,200 |
| 5/16 | 1,810 | 1,820 | 1,800 | 1,810 | -5 | -0.3 | 4,300 |
| 5/15 | 1,803 | 1,850 | 1,803 | 1,815 | -40 | -2.2 | 4,200 |
| 5/14 | 1,831 | 1,858 | 1,821 | 1,855 | +25 | +1.4 | 3,700 |
| 5/13 | 1,830 | 1,875 | 1,830 | 1,830 | 0 | 0.0 | 7,000 |
| 5/10 | 1,848 | 1,848 | 1,808 | 1,830 | -4 | -0.2 | 1,800 |
| 5/9 | 1,822 | 1,834 | 1,822 | 1,834 | +16 | +0.9 | 700 |
| 5/8 | 1,801 | 1,832 | 1,801 | 1,818 | -2 | -0.1 | 10,500 |
| 5/7 | 1,791 | 1,830 | 1,791 | 1,820 | +29 | +1.6 | 3,400 |
| 5/2 | 1,790 | 1,816 | 1,790 | 1,791 | -4 | -0.2 | 1,900 |
| 5/1 | 1,769 | 1,799 | 1,769 | 1,795 | +7 | +0.4 | 1,700 |
| 4/30 | 1,763 | 1,820 | 1,763 | 1,788 | +26 | +1.5 | 5,700 |
| 4/26 | 1,762 | 1,785 | 1,762 | 1,762 | 0 | 0.0 | 600 |
| 4/25 | 1,787 | 1,787 | 1,720 | 1,762 | -22 | -1.2 | 2,800 |
| 4/24 | 1,790 | 1,796 | 1,783 | 1,784 | -16 | -0.9 | 900 |
| 4/23 | 1,783 | 1,800 | 1,780 | 1,800 | +17 | +1.0 | 2,500 |
| 4/22 | 1,764 | 1,784 | 1,763 | 1,783 | +19 | +1.1 | 5,200 |
| 4/19 | 1,773 | 1,773 | 1,740 | 1,764 | -11 | -0.6 | 4,000 |
| 4/18 | 1,760 | 1,781 | 1,760 | 1,775 | +16 | +0.9 | 400 |
| 4/17 | 1,750 | 1,769 | 1,730 | 1,759 | +9 | +0.5 | 2,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて