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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,050 (24/12/13) | 1,502 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,050 (24/12/13) | 1,466 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,789 | 1,795 | 1,785 | 1,795 | +2 | +0.1 | 900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,794 | 1,794 | 1,741 | 1,793 | -15 | -0.8 | 9,400 |
| 2/7 | 1,704 | 1,837 | 1,704 | 1,808 | +117 | +6.9 | 28,600 |
| 1/31 | 1,706 | 1,706 | 1,685 | 1,691 | -9 | -0.5 | 6,600 |
| 1/24 | 1,705 | 1,705 | 1,673 | 1,700 | -4 | -0.2 | 13,900 |
| 1/17 | 1,720 | 1,755 | 1,685 | 1,704 | -16 | -0.9 | 9,000 |
| 1/10 | 1,814 | 1,814 | 1,720 | 1,720 | -87 | -4.8 | 29,900 |
| 12/30 | 1,825 | 1,825 | 1,791 | 1,807 | 0 | 0.0 | 4,400 |
| 12/27 | 1,976 | 2,036 | 1,791 | 1,807 | -176 | -8.9 | 21,900 |
| 12/20 | 2,013 | 2,036 | 1,950 | 1,983 | -29 | -1.4 | 10,500 |
| 12/13 | 1,998 | 2,050 | 1,975 | 2,012 | +12 | +0.6 | 11,000 |
| 12/6 | 1,791 | 2,000 | 1,791 | 2,000 | +218 | +12.2 | 39,200 |
| 11/29 | 1,795 | 1,800 | 1,782 | 1,782 | -13 | -0.7 | 11,800 |
| 11/22 | 1,783 | 1,829 | 1,780 | 1,795 | +12 | +0.7 | 15,600 |
| 11/15 | 1,772 | 1,827 | 1,772 | 1,783 | +11 | +0.6 | 9,000 |
| 11/8 | 1,800 | 1,837 | 1,771 | 1,772 | -34 | -1.9 | 12,100 |
| 11/1 | 1,792 | 1,814 | 1,771 | 1,806 | +46 | +2.6 | 4,500 |
| 10/25 | 1,795 | 1,800 | 1,750 | 1,760 | -35 | -2.0 | 8,300 |
| 10/18 | 1,799 | 1,803 | 1,784 | 1,795 | +3 | +0.2 | 3,900 |
| 10/11 | 1,814 | 1,816 | 1,775 | 1,792 | 0 | 0.0 | 6,000 |
| 10/4 | 1,767 | 1,822 | 1,767 | 1,792 | -4 | -0.2 | 10,300 |
| 9/27 | 1,753 | 1,796 | 1,750 | 1,796 | +34 | +1.9 | 8,000 |
| 9/20 | 1,749 | 1,762 | 1,713 | 1,762 | +13 | +0.7 | 9,900 |
| 9/13 | 1,692 | 1,749 | 1,689 | 1,749 | +58 | +3.4 | 8,900 |
| 9/6 | 1,750 | 1,750 | 1,682 | 1,691 | -22 | -1.3 | 12,600 |
| 8/30 | 1,748 | 1,772 | 1,672 | 1,713 | -38 | -2.2 | 20,200 |
| 8/23 | 1,766 | 1,850 | 1,750 | 1,751 | -30 | -1.7 | 9,800 |
| 8/16 | 1,787 | 1,790 | 1,703 | 1,781 | +34 | +2.0 | 6,300 |
| 8/9 | 1,635 | 1,750 | 1,502 | 1,747 | +9 | +0.5 | 16,400 |
| 8/2 | 1,820 | 1,888 | 1,738 | 1,738 | -104 | -5.7 | 18,400 |
| 7/26 | 1,822 | 1,905 | 1,820 | 1,842 | +20 | +1.1 | 7,800 |
▶︎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
