7354 (株)ダイレクトマーケティングミックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-21 | 228 | 229 | 222 | 222 | 165,700 | 222 |
| 2025-05-20 | 231 | 232 | 226 | 228 | 289,500 | 228 |
| 2025-05-19 | 237 | 246 | 227 | 233 | 1,537,300 | 233 |
| 2025-05-16 | 229 | 242 | 219 | 240 | 480,700 | 240 |
| 2025-05-15 | 246 | 250 | 236 | 237 | 538,900 | 237 |
| 2025-05-14 | 249 | 251 | 245 | 250 | 196,800 | 250 |
| 2025-05-13 | 248 | 259 | 241 | 245 | 679,200 | 245 |
| 2025-05-12 | 246 | 253 | 240 | 243 | 481,500 | 243 |
| 2025-05-09 | 240 | 246 | 240 | 246 | 175,000 | 246 |
| 2025-05-08 | 237 | 247 | 234 | 240 | 949,100 | 240 |
| 2025-05-07 | 230 | 245 | 230 | 239 | 520,200 | 239 |
| 2025-05-02 | 232 | 240 | 223 | 230 | 895,300 | 230 |
| 2025-05-01 | 235 | 239 | 231 | 234 | 112,900 | 234 |
| 2025-04-30 | 236 | 239 | 232 | 239 | 101,800 | 239 |
| 2025-04-28 | 231 | 243 | 220 | 233 | 872,300 | 233 |
| 2025-04-25 | 230 | 241 | 226 | 230 | 336,500 | 230 |
| 2025-04-24 | 236 | 236 | 230 | 230 | 66,500 | 230 |
| 2025-04-23 | 242 | 242 | 232 | 235 | 101,100 | 235 |
| 2025-04-22 | 239 | 242 | 235 | 237 | 123,900 | 237 |
| 2025-04-21 | 230 | 240 | 230 | 239 | 159,900 | 239 |
| 2025-04-18 | 225 | 233 | 224 | 233 | 113,600 | 233 |
| 2025-04-17 | 218 | 224 | 217 | 223 | 48,400 | 223 |
| 2025-04-16 | 225 | 226 | 213 | 218 | 191,000 | 218 |
| 2025-04-15 | 225 | 227 | 220 | 223 | 95,400 | 223 |
| 2025-04-14 | 225 | 229 | 224 | 224 | 84,400 | 224 |
| 2025-04-11 | 212 | 225 | 208 | 225 | 222,500 | 225 |
| 2025-04-10 | 236 | 236 | 215 | 219 | 514,600 | 219 |
| 2025-04-09 | 209 | 213 | 203 | 205 | 174,500 | 205 |
| 2025-04-08 | 210 | 218 | 208 | 215 | 356,100 | 215 |
| 2025-04-07 | 203 | 212 | 183 | 192 | 754,900 | 192 |
| 2025-04-04 | 237 | 239 | 221 | 227 | 284,600 | 227 |
| 2025-04-03 | 242 | 246 | 238 | 244 | 194,100 | 244 |
| 2025-04-02 | 263 | 263 | 253 | 254 | 151,300 | 254 |
| 2025-04-01 | 273 | 273 | 257 | 259 | 294,700 | 259 |
| 2025-03-31 | 276 | 279 | 262 | 271 | 209,600 | 271 |
| 2025-03-28 | 286 | 286 | 279 | 280 | 138,000 | 280 |
| 2025-03-27 | 285 | 287 | 282 | 286 | 88,400 | 286 |
| 2025-03-26 | 282 | 290 | 281 | 288 | 125,700 | 288 |
| 2025-03-25 | 280 | 285 | 277 | 282 | 119,000 | 282 |
| 2025-03-24 | 281 | 282 | 277 | 280 | 122,700 | 280 |
| 2025-03-21 | 283 | 285 | 281 | 283 | 72,000 | 283 |
| 2025-03-19 | 286 | 290 | 284 | 288 | 109,600 | 288 |
| 2025-03-18 | 294 | 294 | 284 | 288 | 211,300 | 288 |
| 2025-03-17 | 294 | 299 | 292 | 294 | 106,800 | 294 |
| 2025-03-14 | 299 | 300 | 291 | 298 | 130,200 | 298 |
| 2025-03-13 | 305 | 309 | 302 | 302 | 101,800 | 302 |
| 2025-03-12 | 300 | 311 | 299 | 305 | 206,800 | 305 |
| 2025-03-11 | 300 | 302 | 296 | 301 | 76,500 | 301 |
| 2025-03-10 | 301 | 306 | 298 | 304 | 66,600 | 304 |
| 2025-03-07 | 294 | 302 | 294 | 301 | 111,400 | 301 |
| 2025-03-06 | 305 | 311 | 299 | 301 | 121,900 | 301 |
| 2025-03-05 | 304 | 306 | 294 | 305 | 112,800 | 305 |
| 2025-03-04 | 300 | 303 | 296 | 298 | 119,600 | 298 |
| 2025-03-03 | 309 | 313 | 299 | 303 | 88,200 | 303 |
| 2025-02-28 | 308 | 313 | 300 | 309 | 223,300 | 309 |
| 2025-02-27 | 305 | 317 | 300 | 309 | 251,900 | 309 |
| 2025-02-26 | 300 | 307 | 294 | 302 | 147,000 | 302 |
| 2025-02-25 | 298 | 303 | 291 | 297 | 231,800 | 297 |
| 2025-02-21 | 293 | 315 | 291 | 298 | 475,000 | 298 |
| 2025-02-20 | 293 | 297 | 291 | 294 | 149,900 | 294 |
| 2025-02-19 | 282 | 292 | 282 | 291 | 189,900 | 291 |
| 2025-02-18 | 278 | 287 | 269 | 283 | 189,800 | 283 |
| 2025-02-17 | 278 | 292 | 274 | 284 | 454,900 | 284 |
| 2025-02-14 | 277 | 277 | 267 | 273 | 230,100 | 273 |
| 2025-02-13 | 273 | 277 | 270 | 277 | 151,000 | 277 |
| 2025-02-12 | 275 | 275 | 268 | 269 | 57,500 | 269 |
| 2025-02-10 | 273 | 276 | 272 | 274 | 60,700 | 274 |
| 2025-02-07 | 276 | 279 | 273 | 276 | 76,600 | 276 |
| 2025-02-06 | 273 | 277 | 273 | 276 | 72,400 | 276 |
| 2025-02-05 | 270 | 273 | 268 | 273 | 78,000 | 273 |
| 2025-02-04 | 270 | 271 | 265 | 266 | 59,100 | 266 |
| 2025-02-03 | 273 | 273 | 262 | 262 | 73,000 | 262 |
| 2025-01-31 | 274 | 274 | 268 | 274 | 44,400 | 274 |
| 2025-01-30 | 270 | 277 | 270 | 273 | 66,600 | 273 |
| 2025-01-29 | 270 | 274 | 268 | 273 | 83,500 | 273 |
| 2025-01-28 | 268 | 272 | 268 | 272 | 68,600 | 272 |
| 2025-01-27 | 267 | 270 | 264 | 268 | 78,200 | 268 |
| 2025-01-24 | 258 | 265 | 258 | 265 | 124,500 | 265 |
| 2025-01-23 | 263 | 263 | 254 | 256 | 116,800 | 256 |
| 2025-01-22 | 260 | 263 | 255 | 261 | 82,800 | 261 |
| 2025-01-21 | 260 | 265 | 257 | 261 | 70,600 | 261 |
| 2025-01-20 | 256 | 262 | 256 | 260 | 72,100 | 260 |
| 2025-01-17 | 255 | 256 | 249 | 255 | 81,300 | 255 |
| 2025-01-16 | 259 | 261 | 256 | 256 | 55,000 | 256 |
| 2025-01-15 | 256 | 260 | 252 | 256 | 116,600 | 256 |
| 2025-01-14 | 258 | 261 | 256 | 256 | 65,500 | 256 |
| 2025-01-10 | 259 | 262 | 258 | 258 | 50,000 | 258 |
| 2025-01-09 | 264 | 264 | 258 | 259 | 105,300 | 259 |
| 2025-01-08 | 262 | 266 | 261 | 264 | 86,400 | 264 |
| 2025-01-07 | 274 | 274 | 261 | 262 | 112,700 | 262 |
| 2025-01-06 | 271 | 274 | 265 | 268 | 177,900 | 268 |
分割・併合履歴 ： [2021-12-29]1株→2株