1,493円
ダイナパックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 1,263.0 | 1,278.0 | 1,263.0 | 1,273.0 | 1,273.0 | 2,000 |
| 2022/01/28 | 1,294.0 | 1,308.0 | 1,273.0 | 1,278.0 | 1,278.0 | 6,000 |
| 2022/01/27 | 1,302.0 | 1,304.0 | 1,296.0 | 1,296.0 | 1,296.0 | 1,600 |
| 2022/01/26 | 1,310.0 | 1,310.0 | 1,301.0 | 1,305.0 | 1,305.0 | 3,200 |
| 2022/01/25 | 1,314.0 | 1,314.0 | 1,314.0 | 1,314.0 | 1,314.0 | 300 |
| 2022/01/24 | 1,324.0 | 1,337.0 | 1,303.0 | 1,303.0 | 1,303.0 | 2,900 |
| 2022/01/21 | 1,324.0 | 1,341.0 | 1,324.0 | 1,324.0 | 1,324.0 | 800 |
| 2022/01/20 | 1,339.0 | 1,339.0 | 1,330.0 | 1,330.0 | 1,330.0 | 3,500 |
| 2022/01/19 | 1,335.0 | 1,348.0 | 1,335.0 | 1,339.0 | 1,339.0 | 400 |
| 2022/01/18 | 1,350.0 | 1,350.0 | 1,343.0 | 1,349.0 | 1,349.0 | 1,000 |
| 2022/01/17 | 1,331.0 | 1,353.0 | 1,331.0 | 1,353.0 | 1,353.0 | 300 |
| 2022/01/14 | 1,335.0 | 1,335.0 | 1,326.0 | 1,331.0 | 1,331.0 | 1,100 |
| 2022/01/13 | 1,339.0 | 1,347.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,200 |
| 2022/01/12 | 1,345.0 | 1,352.0 | 1,340.0 | 1,344.0 | 1,344.0 | 2,000 |
| 2022/01/11 | 1,341.0 | 1,345.0 | 1,339.0 | 1,345.0 | 1,345.0 | 2,500 |
| 2022/01/07 | 1,334.0 | 1,354.0 | 1,321.0 | 1,339.0 | 1,339.0 | 6,500 |
| 2022/01/06 | 1,330.0 | 1,333.0 | 1,321.0 | 1,321.0 | 1,321.0 | 700 |
| 2022/01/05 | 1,332.0 | 1,335.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,600 |
| 2022/01/04 | 1,337.0 | 1,337.0 | 1,323.0 | 1,328.0 | 1,328.0 | 1,500 |
| 2021/12/30 | 1,350.0 | 1,350.0 | 1,322.0 | 1,324.0 | 1,324.0 | 1,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイナパックの取引履歴を振り返りませんか？
ダイナパックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
