!決算発表予定日 2024/05/10
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) | 1,270 (23/05/12) |
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) |
---|---|---|---|---|---|---|---|
5/10 | 1,848 | 1,848 | 1,808 | 1,845 | +11 | +0.6 | 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) |
---|---|---|---|---|---|---|---|
3/25 | 1,834 | 1,840 | 1,833 | 1,833 | -20 | -1.1 | 1,400 |
3/22 | 1,873 | 1,873 | 1,842 | 1,853 | -20 | -1.1 | 2,400 |
3/21 | 1,844 | 1,873 | 1,844 | 1,873 | +31 | +1.7 | 7,900 |
3/19 | 1,850 | 1,868 | 1,811 | 1,842 | -18 | -1.0 | 3,800 |
3/18 | 1,838 | 1,860 | 1,836 | 1,860 | +10 | +0.5 | 1,600 |
3/15 | 1,851 | 1,867 | 1,850 | 1,850 | -5 | -0.3 | 1,100 |
3/14 | 1,851 | 1,860 | 1,849 | 1,855 | +1 | +0.1 | 1,400 |
3/13 | 1,856 | 1,876 | 1,853 | 1,854 | +1 | +0.1 | 2,200 |
3/12 | 1,880 | 1,880 | 1,811 | 1,853 | -27 | -1.4 | 31,400 |
3/11 | 1,850 | 1,880 | 1,825 | 1,880 | +25 | +1.4 | 8,000 |
3/8 | 1,841 | 1,855 | 1,825 | 1,855 | +14 | +0.8 | 3,700 |
3/7 | 1,868 | 1,878 | 1,840 | 1,841 | -27 | -1.5 | 6,100 |
3/6 | 1,817 | 1,868 | 1,817 | 1,868 | +43 | +2.4 | 4,900 |
3/5 | 1,769 | 1,828 | 1,763 | 1,825 | +47 | +2.6 | 13,000 |
3/4 | 1,745 | 1,787 | 1,739 | 1,778 | +43 | +2.5 | 6,400 |
3/1 | 1,706 | 1,735 | 1,706 | 1,735 | +34 | +2.0 | 5,300 |
2/29 | 1,700 | 1,710 | 1,700 | 1,701 | -6 | -0.4 | 900 |
2/28 | 1,708 | 1,708 | 1,693 | 1,707 | -1 | -0.1 | 3,300 |
2/27 | 1,698 | 1,709 | 1,693 | 1,708 | +26 | +1.6 | 1,700 |
2/26 | 1,695 | 1,698 | 1,678 | 1,682 | -8 | -0.5 | 5,000 |
2/22 | 1,691 | 1,709 | 1,690 | 1,690 | -1 | -0.1 | 1,400 |
2/21 | 1,700 | 1,710 | 1,688 | 1,691 | -18 | -1.1 | 3,600 |
2/20 | 1,671 | 1,709 | 1,671 | 1,709 | +38 | +2.3 | 10,100 |
2/19 | 1,659 | 1,675 | 1,659 | 1,671 | +11 | +0.7 | 5,500 |
2/16 | 1,656 | 1,670 | 1,641 | 1,660 | 0 | 0.0 | 4,400 |
2/15 | 1,655 | 1,662 | 1,650 | 1,660 | +6 | +0.4 | 8,200 |
2/14 | 1,662 | 1,662 | 1,654 | 1,654 | -8 | -0.5 | 2,600 |
2/13 | 1,648 | 1,662 | 1,648 | 1,662 | +14 | +0.9 | 17,100 |
2/9 | 1,730 | 1,730 | 1,646 | 1,648 | +17 | +1.0 | 24,400 |
2/8 | 1,588 | 1,646 | 1,587 | 1,631 | +35 | +2.2 | 17,000 |
▶︎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