ダイナパック
3947スタンダード/パルプ・紙/Dynapac Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,522.0 | 2,571.0 | 2,522.0 | 2,570.0 | 0.0 | 0.00% | 2,000 |
| 2026-03-12 | 2,593.0 | 2,593.0 | 2,540.0 | 2,570.0 | -30.0 | -1.15% | 1,700 |
| 2026-03-11 | 2,610.0 | 2,616.0 | 2,593.0 | 2,600.0 | -26.0 | -0.99% | 3,700 |
| 2026-03-10 | 2,585.0 | 2,626.0 | 2,570.0 | 2,626.0 | +41.0 | +1.59% | 1,800 |
| 2026-03-09 | 2,516.0 | 2,585.0 | 2,470.0 | 2,585.0 | -6.0 | -0.23% | 4,100 |
| 2026-03-06 | 2,552.0 | 2,599.0 | 2,551.0 | 2,591.0 | +31.0 | +1.21% | 1,400 |
| 2026-03-05 | 2,615.0 | 2,620.0 | 2,545.0 | 2,560.0 | -8.0 | -0.31% | 5,400 |
| 2026-03-04 | 2,575.0 | 2,610.0 | 2,545.0 | 2,568.0 | -42.0 | -1.61% | 3,300 |
| 2026-03-03 | 2,620.0 | 2,668.0 | 2,602.0 | 2,610.0 | -37.0 | -1.40% | 11,400 |
| 2026-03-02 | 2,532.0 | 2,647.0 | 2,517.0 | 2,647.0 | +103.0 | +4.05% | 5,900 |
| 2026-02-27 | 2,499.0 | 2,545.0 | 2,490.0 | 2,544.0 | +42.0 | +1.68% | 6,100 |
| 2026-02-26 | 2,505.0 | 2,510.0 | 2,500.0 | 2,502.0 | +23.0 | +0.93% | 1,300 |
| 2026-02-25 | 2,439.0 | 2,479.0 | 2,439.0 | 2,479.0 | +40.0 | +1.64% | 1,400 |
| 2026-02-24 | 2,450.0 | 2,450.0 | 2,425.0 | 2,439.0 | -11.0 | -0.45% | 3,000 |
| 2026-02-20 | 2,500.0 | 2,509.0 | 2,422.0 | 2,450.0 | -50.0 | -2.00% | 8,300 |
| 2026-02-19 | 2,484.0 | 2,517.0 | 2,475.0 | 2,500.0 | -1.0 | -0.04% | 3,100 |
| 2026-02-18 | 2,509.0 | 2,509.0 | 2,467.0 | 2,501.0 | -6.0 | -0.24% | 1,900 |
| 2026-02-17 | 2,508.0 | 2,558.0 | 2,507.0 | 2,507.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-16 | 2,564.0 | 2,564.0 | 2,500.0 | 2,507.0 | -57.0 | -2.22% | 4,600 |
| 2026-02-13 | 2,622.0 | 2,622.0 | 2,480.0 | 2,564.0 | -58.0 | -2.21% | 3,800 |
| 2026-02-12 | 2,690.0 | 2,690.0 | 2,515.0 | 2,622.0 | -44.0 | -1.65% | 6,700 |
| 2026-02-10 | 2,668.0 | 2,683.0 | 2,655.0 | 2,666.0 | -9.0 | -0.34% | 3,700 |
| 2026-02-09 | 2,618.0 | 2,675.0 | 2,618.0 | 2,675.0 | +90.0 | +3.48% | 3,400 |
| 2026-02-06 | 2,597.0 | 2,597.0 | 2,551.0 | 2,585.0 | +2.0 | +0.08% | 1,000 |
| 2026-02-05 | 2,544.0 | 2,588.0 | 2,544.0 | 2,583.0 | +46.0 | +1.81% | 2,400 |
| 2026-02-04 | 2,530.0 | 2,537.0 | 2,524.0 | 2,537.0 | +16.0 | +0.63% | 1,400 |
| 2026-02-03 | 2,498.0 | 2,545.0 | 2,491.0 | 2,521.0 | +34.0 | +1.37% | 4,400 |
| 2026-02-02 | 2,495.0 | 2,495.0 | 2,451.0 | 2,487.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-30 | 2,427.0 | 2,487.0 | 2,393.0 | 2,487.0 | +76.0 | +3.15% | 7,000 |
| 2026-01-29 | 2,446.0 | 2,446.0 | 2,410.0 | 2,411.0 | -6.0 | -0.25% | 1,000 |
| 2026-01-28 | 2,428.0 | 2,430.0 | 2,405.0 | 2,417.0 | -13.0 | -0.53% | 1,600 |
| 2026-01-27 | 2,417.0 | 2,449.0 | 2,417.0 | 2,430.0 | +3.0 | +0.12% | 1,800 |
| 2026-01-26 | 2,443.0 | 2,459.0 | 2,427.0 | 2,427.0 | -33.0 | -1.34% | 2,900 |
| 2026-01-23 | 2,451.0 | 2,479.0 | 2,427.0 | 2,460.0 | +80.0 | +3.36% | 13,200 |
| 2026-01-22 | 2,385.0 | 2,390.0 | 2,369.0 | 2,380.0 | -5.0 | -0.21% | 2,700 |
| 2026-01-21 | 2,354.0 | 2,385.0 | 2,331.0 | 2,385.0 | +30.0 | +1.27% | 2,200 |
| 2026-01-20 | 2,356.0 | 2,376.0 | 2,280.0 | 2,355.0 | -1.0 | -0.04% | 4,500 |
| 2026-01-19 | 2,368.0 | 2,374.0 | 2,355.0 | 2,356.0 | -3.0 | -0.13% | 4,300 |
| 2026-01-16 | 2,364.0 | 2,365.0 | 2,358.0 | 2,359.0 | -8.0 | -0.34% | 1,100 |
| 2026-01-15 | 2,368.0 | 2,368.0 | 2,358.0 | 2,367.0 | +4.0 | +0.17% | 1,600 |
| 2026-01-14 | 2,354.0 | 2,364.0 | 2,350.0 | 2,363.0 | +3.0 | +0.13% | 5,400 |
| 2026-01-13 | 2,360.0 | 2,361.0 | 2,351.0 | 2,360.0 | +19.0 | +0.81% | 2,200 |
| 2026-01-09 | 2,350.0 | 2,350.0 | 2,341.0 | 2,341.0 | -9.0 | -0.38% | 900 |
| 2026-01-08 | 2,351.0 | 2,351.0 | 2,338.0 | 2,350.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-07 | 2,334.0 | 2,355.0 | 2,310.0 | 2,350.0 | +1.0 | +0.04% | 4,500 |
| 2026-01-06 | 2,332.0 | 2,351.0 | 2,332.0 | 2,349.0 | +17.0 | +0.73% | 1,100 |
| 2026-01-05 | 2,320.0 | 2,336.0 | 2,312.0 | 2,332.0 | +20.0 | +0.87% | 2,600 |
| 2025-12-30 | 2,345.0 | 2,345.0 | 2,311.0 | 2,312.0 | -33.0 | -1.41% | 3,500 |
| 2025-12-29 | 2,376.0 | 2,376.0 | 2,341.0 | 2,345.0 | -91.0 | -3.74% | 5,000 |
| 2025-12-26 | 2,421.0 | 2,437.0 | 2,408.0 | 2,436.0 | -3.0 | -0.12% | 5,000 |
| 2025-12-25 | 2,404.0 | 2,439.0 | 2,400.0 | 2,439.0 | +35.0 | +1.46% | 2,500 |
| 2025-12-24 | 2,399.0 | 2,420.0 | 2,399.0 | 2,404.0 | +5.0 | +0.21% | 3,100 |
| 2025-12-23 | 2,398.0 | 2,399.0 | 2,390.0 | 2,399.0 | +5.0 | +0.21% | 2,000 |
| 2025-12-22 | 2,382.0 | 2,398.0 | 2,382.0 | 2,394.0 | -5.0 | -0.21% | 5,100 |
| 2025-12-19 | 2,363.0 | 2,399.0 | 2,363.0 | 2,399.0 | +36.0 | +1.52% | 3,700 |
| 2025-12-18 | 2,368.0 | 2,381.0 | 2,357.0 | 2,363.0 | -18.0 | -0.76% | 4,400 |
| 2025-12-17 | 2,392.0 | 2,392.0 | 2,380.0 | 2,381.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-16 | 2,393.0 | 2,395.0 | 2,381.0 | 2,381.0 | -12.0 | -0.50% | 1,500 |
| 2025-12-15 | 2,382.0 | 2,411.0 | 2,381.0 | 2,393.0 | +9.0 | +0.38% | 4,200 |
| 2025-12-12 | 2,404.0 | 2,404.0 | 2,381.0 | 2,384.0 | +11.0 | +0.46% | 2,100 |
| 2025-12-11 | 2,386.0 | 2,394.0 | 2,373.0 | 2,373.0 | -13.0 | -0.54% | 2,000 |
| 2025-12-10 | 2,395.0 | 2,396.0 | 2,380.0 | 2,386.0 | -14.0 | -0.58% | 800 |
| 2025-12-09 | 2,401.0 | 2,415.0 | 2,392.0 | 2,400.0 | -1.0 | -0.04% | 2,100 |
| 2025-12-08 | 2,351.0 | 2,410.0 | 2,351.0 | 2,401.0 | +51.0 | +2.17% | 5,700 |
| 2025-12-05 | 2,363.0 | 2,363.0 | 2,348.0 | 2,350.0 | -14.0 | -0.59% | 900 |
| 2025-12-04 | 2,340.0 | 2,369.0 | 2,328.0 | 2,364.0 | +24.0 | +1.03% | 1,400 |
| 2025-12-03 | 2,335.0 | 2,340.0 | 2,325.0 | 2,340.0 | +5.0 | +0.21% | 700 |
| 2025-12-02 | 2,365.0 | 2,365.0 | 2,333.0 | 2,335.0 | -31.0 | -1.31% | 1,200 |
| 2025-12-01 | 2,375.0 | 2,375.0 | 2,366.0 | 2,366.0 | +6.0 | +0.25% | 1,500 |
| 2025-11-28 | 2,335.0 | 2,360.0 | 2,335.0 | 2,360.0 | +24.0 | +1.03% | 1,700 |
| 2025-11-27 | 2,340.0 | 2,340.0 | 2,324.0 | 2,336.0 | -4.0 | -0.17% | 1,600 |
| 2025-11-26 | 2,330.0 | 2,349.0 | 2,330.0 | 2,340.0 | +27.0 | +1.17% | 1,300 |
| 2025-11-25 | 2,355.0 | 2,368.0 | 2,310.0 | 2,313.0 | -67.0 | -2.82% | 5,600 |
| 2025-11-21 | 2,350.0 | 2,380.0 | 2,321.0 | 2,380.0 | +30.0 | +1.28% | 2,500 |
| 2025-11-20 | 2,349.0 | 2,359.0 | 2,345.0 | 2,350.0 | +18.0 | +0.77% | 4,600 |
| 2025-11-19 | 2,341.0 | 2,364.0 | 2,332.0 | 2,332.0 | -8.0 | -0.34% | 3,000 |
| 2025-11-18 | 2,362.0 | 2,362.0 | 2,332.0 | 2,340.0 | -49.0 | -2.05% | 3,300 |
| 2025-11-17 | 2,386.0 | 2,390.0 | 2,365.0 | 2,389.0 | -39.0 | -1.61% | 4,600 |
| 2025-11-14 | 2,472.0 | 2,472.0 | 2,400.0 | 2,428.0 | +6.0 | +0.25% | 3,800 |
| 2025-11-13 | 2,402.0 | 2,501.0 | 2,402.0 | 2,422.0 | +22.0 | +0.92% | 8,700 |
| 2025-11-12 | 2,386.0 | 2,417.0 | 2,375.0 | 2,400.0 | +22.0 | +0.93% | 4,400 |
| 2025-11-11 | 2,377.0 | 2,383.0 | 2,375.0 | 2,378.0 | +1.0 | +0.04% | 2,300 |
| 2025-11-10 | 2,384.0 | 2,437.0 | 2,362.0 | 2,377.0 | -107.0 | -4.31% | 28,000 |
| 2025-11-07 | 2,454.0 | 2,484.0 | 2,416.0 | 2,484.0 | -16.0 | -0.64% | 600 |
| 2025-11-06 | 2,505.0 | 2,549.0 | 2,500.0 | 2,500.0 | -38.0 | -1.50% | 600 |
| 2025-11-05 | 2,453.0 | 2,609.0 | 2,409.0 | 2,538.0 | +83.0 | +3.38% | 4,400 |
| 2025-11-04 | 2,432.0 | 2,471.0 | 2,432.0 | 2,455.0 | +23.0 | +0.95% | 1,100 |
| 2025-10-31 | 2,531.0 | 2,531.0 | 2,423.0 | 2,432.0 | -98.0 | -3.87% | 3,000 |
| 2025-10-30 | 2,600.0 | 2,629.0 | 2,465.0 | 2,530.0 | -170.0 | -6.30% | 6,300 |
| 2025-10-29 | 2,401.0 | 2,750.0 | 2,398.0 | 2,700.0 | +324.0 | +13.64% | 31,500 |
| 2025-10-28 | 2,387.0 | 2,388.0 | 2,363.0 | 2,376.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-27 | 2,375.0 | 2,376.0 | 2,356.0 | 2,376.0 | +28.0 | +1.19% | 1,700 |
| 2025-10-24 | 2,370.0 | 2,370.0 | 2,348.0 | 2,348.0 | +6.0 | +0.26% | 600 |
| 2025-10-23 | 2,366.0 | 2,366.0 | 2,341.0 | 2,342.0 | +1.0 | +0.04% | 1,400 |
| 2025-10-22 | 2,339.0 | 2,374.0 | 2,331.0 | 2,341.0 | -9.0 | -0.38% | 2,600 |
| 2025-10-21 | 2,373.0 | 2,373.0 | 2,350.0 | 2,350.0 | -15.0 | -0.63% | 1,200 |
| 2025-10-20 | 2,375.0 | 2,378.0 | 2,365.0 | 2,365.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-17 | 2,374.0 | 2,374.0 | 2,365.0 | 2,365.0 | -11.0 | -0.46% | 1,100 |
| 2025-10-16 | 2,355.0 | 2,382.0 | 2,332.0 | 2,376.0 | +21.0 | +0.89% | 800 |
| 2025-10-15 | 2,362.0 | 2,362.0 | 2,311.0 | 2,355.0 | +43.0 | +1.86% | 1,600 |
| 2025-10-14 | 2,382.0 | 2,382.0 | 2,312.0 | 2,312.0 | -74.0 | -3.10% | 4,700 |
| 2025-10-10 | 2,417.0 | 2,417.0 | 2,364.0 | 2,386.0 | +19.0 | +0.80% | 1,200 |
| 2025-10-09 | 2,395.0 | 2,395.0 | 2,361.0 | 2,367.0 | -28.0 | -1.17% | 900 |
| 2025-10-08 | 2,360.0 | 2,395.0 | 2,332.0 | 2,395.0 | +30.0 | +1.27% | 2,200 |
| 2025-10-07 | 2,457.0 | 2,457.0 | 2,345.0 | 2,365.0 | -81.0 | -3.31% | 2,800 |
| 2025-10-06 | 2,451.0 | 2,451.0 | 2,342.0 | 2,446.0 | +51.0 | +2.13% | 2,600 |
| 2025-10-03 | 2,357.0 | 2,397.0 | 2,332.0 | 2,395.0 | +40.0 | +1.70% | 4,800 |
| 2025-10-02 | 2,305.0 | 2,355.0 | 2,300.0 | 2,355.0 | +68.0 | +2.97% | 2,900 |
| 2025-10-01 | 2,446.0 | 2,446.0 | 2,287.0 | 2,287.0 | -150.0 | -6.16% | 6,800 |
| 2025-09-30 | 2,415.0 | 2,465.0 | 2,415.0 | 2,437.0 | +22.0 | +0.91% | 600 |
| 2025-09-29 | 2,350.0 | 2,444.0 | 2,350.0 | 2,415.0 | +79.0 | +3.38% | 2,700 |
| 2025-09-26 | 2,362.0 | 2,362.0 | 2,336.0 | 2,336.0 | -23.0 | -0.97% | 2,100 |
| 2025-09-25 | 2,359.0 | 2,363.0 | 2,359.0 | 2,359.0 | +9.0 | +0.38% | 900 |
| 2025-09-24 | 2,362.0 | 2,362.0 | 2,350.0 | 2,350.0 | -12.0 | -0.51% | 1,800 |
| 2025-09-22 | 2,311.0 | 2,362.0 | 2,311.0 | 2,362.0 | +56.0 | +2.43% | 8,800 |
| 2025-09-19 | 2,307.0 | 2,317.0 | 2,306.0 | 2,306.0 | -10.0 | -0.43% | 2,400 |
| 2025-09-18 | 2,312.0 | 2,320.0 | 2,310.0 | 2,316.0 | -3.0 | -0.13% | 1,200 |
| 2025-09-17 | 2,293.0 | 2,319.0 | 2,283.0 | 2,319.0 | +34.0 | +1.49% | 2,800 |
| 2025-09-16 | 2,345.0 | 2,349.0 | 2,260.0 | 2,285.0 | -47.0 | -2.02% | 2,300 |
| 2025-09-12 | 2,308.0 | 2,367.0 | 2,308.0 | 2,332.0 | — | — | 2,800 |
直近120営業日分を表示