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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 282 | 286 | 275 | 277 | 339,700 | 277 |
| 2024-11-20 | 281 | 287 | 276 | 285 | 405,700 | 285 |
| 2024-11-19 | 271 | 289 | 271 | 282 | 591,100 | 282 |
| 2024-11-18 | 255 | 270 | 255 | 268 | 478,200 | 268 |
| 2024-11-15 | 245 | 262 | 244 | 261 | 941,600 | 261 |
| 2024-11-14 | 237 | 241 | 232 | 237 | 260,300 | 237 |
| 2024-11-13 | 231 | 234 | 231 | 234 | 74,000 | 234 |
| 2024-11-12 | 233 | 237 | 233 | 233 | 95,000 | 233 |
| 2024-11-11 | 236 | 236 | 232 | 232 | 56,200 | 232 |
| 2024-11-08 | 238 | 241 | 230 | 237 | 127,800 | 237 |
| 2024-11-07 | 230 | 238 | 230 | 237 | 114,400 | 237 |
| 2024-11-06 | 232 | 235 | 228 | 230 | 156,500 | 230 |
| 2024-11-05 | 228 | 230 | 226 | 229 | 66,600 | 229 |
| 2024-11-01 | 234 | 234 | 227 | 228 | 68,700 | 228 |
| 2024-10-31 | 233 | 236 | 230 | 234 | 113,800 | 234 |
| 2024-10-30 | 229 | 233 | 227 | 231 | 188,200 | 231 |
| 2024-10-29 | 230 | 230 | 228 | 229 | 44,300 | 229 |
| 2024-10-28 | 224 | 232 | 223 | 230 | 116,400 | 230 |
| 2024-10-25 | 228 | 228 | 223 | 223 | 83,600 | 223 |
| 2024-10-24 | 227 | 229 | 221 | 227 | 87,100 | 227 |
| 2024-10-23 | 234 | 234 | 226 | 227 | 99,100 | 227 |
| 2024-10-22 | 242 | 242 | 230 | 231 | 201,300 | 231 |
| 2024-10-21 | 241 | 250 | 241 | 244 | 159,500 | 244 |
| 2024-10-18 | 245 | 248 | 241 | 241 | 240,100 | 241 |
| 2024-10-17 | 221 | 247 | 221 | 243 | 631,600 | 243 |
| 2024-10-16 | 222 | 224 | 218 | 222 | 242,000 | 222 |
| 2024-10-15 | 227 | 231 | 223 | 225 | 160,100 | 225 |
| 2024-10-11 | 233 | 235 | 224 | 227 | 288,800 | 227 |
| 2024-10-10 | 239 | 239 | 234 | 235 | 127,500 | 235 |
| 2024-10-09 | 243 | 244 | 238 | 238 | 149,400 | 238 |
| 2024-10-08 | 248 | 248 | 240 | 243 | 159,900 | 243 |
| 2024-10-07 | 249 | 251 | 246 | 249 | 136,500 | 249 |
| 2024-10-04 | 253 | 254 | 246 | 248 | 149,600 | 248 |
| 2024-10-03 | 255 | 259 | 248 | 251 | 171,000 | 251 |
| 2024-10-02 | 258 | 258 | 247 | 250 | 301,400 | 250 |
| 2024-10-01 | 256 | 258 | 254 | 258 | 83,100 | 258 |
| 2024-09-30 | 252 | 260 | 249 | 252 | 180,200 | 252 |
| 2024-09-27 | 256 | 264 | 256 | 260 | 150,900 | 260 |
| 2024-09-26 | 260 | 263 | 257 | 262 | 165,100 | 262 |
| 2024-09-25 | 249 | 265 | 248 | 260 | 455,600 | 260 |
| 2024-09-24 | 262 | 262 | 243 | 249 | 479,500 | 249 |
| 2024-09-20 | 252 | 262 | 252 | 261 | 971,400 | 261 |
| 2024-09-19 | 246 | 250 | 244 | 247 | 153,800 | 247 |
| 2024-09-18 | 248 | 248 | 240 | 243 | 162,500 | 243 |
| 2024-09-17 | 247 | 251 | 240 | 243 | 220,200 | 243 |
| 2024-09-13 | 256 | 257 | 247 | 247 | 336,600 | 247 |
| 2024-09-12 | 256 | 261 | 252 | 260 | 237,000 | 260 |
| 2024-09-11 | 256 | 260 | 246 | 248 | 367,400 | 248 |
| 2024-09-10 | 250 | 260 | 249 | 257 | 265,700 | 257 |
| 2024-09-09 | 238 | 252 | 238 | 252 | 294,900 | 252 |
| 2024-09-06 | 249 | 253 | 246 | 249 | 170,900 | 249 |
| 2024-09-05 | 245 | 254 | 243 | 249 | 230,800 | 249 |
| 2024-09-04 | 252 | 255 | 243 | 246 | 659,700 | 246 |
| 2024-09-03 | 247 | 262 | 246 | 260 | 484,700 | 260 |
| 2024-09-02 | 248 | 248 | 238 | 243 | 317,800 | 243 |
| 2024-08-30 | 248 | 250 | 239 | 240 | 295,000 | 240 |
| 2024-08-29 | 229 | 241 | 229 | 240 | 438,600 | 240 |
| 2024-08-28 | 230 | 236 | 228 | 230 | 320,900 | 230 |
| 2024-08-27 | 227 | 227 | 221 | 225 | 294,900 | 225 |
| 2024-08-26 | 218 | 231 | 215 | 230 | 363,600 | 230 |
| 2024-08-23 | 212 | 223 | 211 | 222 | 307,900 | 222 |
| 2024-08-22 | 211 | 218 | 209 | 212 | 255,300 | 212 |
| 2024-08-21 | 208 | 212 | 208 | 210 | 175,400 | 210 |
| 2024-08-20 | 209 | 215 | 206 | 213 | 354,100 | 213 |
| 2024-08-19 | 207 | 213 | 203 | 208 | 408,600 | 208 |
| 2024-08-16 | 203 | 211 | 202 | 209 | 465,100 | 209 |
| 2024-08-15 | 194 | 218 | 191 | 206 | 1,131,200 | 206 |
| 2024-08-14 | 187 | 197 | 184 | 194 | 812,000 | 194 |
| 2024-08-13 | 171 | 188 | 169 | 188 | 746,400 | 188 |
| 2024-08-09 | 173 | 174 | 168 | 173 | 377,800 | 173 |
| 2024-08-08 | 168 | 175 | 165 | 168 | 353,700 | 168 |
| 2024-08-07 | 165 | 179 | 165 | 168 | 1,069,500 | 168 |
| 2024-08-06 | 185 | 185 | 171 | 180 | 656,100 | 180 |
| 2024-08-05 | 172 | 180 | 154 | 156 | 1,241,500 | 156 |
| 2024-08-02 | 206 | 209 | 190 | 191 | 941,500 | 191 |
| 2024-08-01 | 231 | 231 | 218 | 218 | 665,800 | 218 |
| 2024-07-31 | 233 | 235 | 226 | 231 | 333,800 | 231 |
| 2024-07-30 | 233 | 240 | 226 | 237 | 696,100 | 237 |
| 2024-07-29 | 232 | 239 | 230 | 233 | 234,900 | 233 |
| 2024-07-26 | 237 | 238 | 229 | 229 | 262,300 | 229 |
| 2024-07-25 | 236 | 238 | 233 | 235 | 166,600 | 235 |
| 2024-07-24 | 248 | 248 | 239 | 239 | 89,100 | 239 |
| 2024-07-23 | 247 | 248 | 241 | 246 | 170,700 | 246 |
| 2024-07-22 | 249 | 255 | 245 | 248 | 158,900 | 248 |
| 2024-07-19 | 251 | 252 | 248 | 248 | 100,200 | 248 |
| 2024-07-18 | 251 | 256 | 250 | 250 | 122,500 | 250 |
| 2024-07-17 | 248 | 251 | 246 | 251 | 117,200 | 251 |
| 2024-07-16 | 253 | 253 | 244 | 245 | 182,900 | 245 |
| 2024-07-12 | 243 | 258 | 243 | 253 | 307,000 | 253 |
| 2024-07-11 | 249 | 249 | 244 | 248 | 61,800 | 248 |
| 2024-07-10 | 249 | 250 | 245 | 248 | 74,400 | 248 |
| 2024-07-09 | 247 | 250 | 244 | 248 | 95,600 | 248 |
| 2024-07-08 | 246 | 249 | 245 | 247 | 95,800 | 247 |
| 2024-07-05 | 247 | 249 | 243 | 243 | 82,300 | 243 |
| 2024-07-04 | 247 | 249 | 244 | 246 | 90,100 | 246 |
| 2024-07-03 | 246 | 247 | 242 | 245 | 120,200 | 245 |
| 2024-07-02 | 243 | 245 | 239 | 244 | 112,200 | 244 |
| 2024-07-01 | 250 | 250 | 241 | 241 | 141,800 | 241 |
| 2024-06-28 | 250 | 252 | 246 | 247 | 84,700 | 247 |
| 2024-06-27 | 253 | 259 | 250 | 251 | 112,800 | 251 |
| 2024-06-26 | 250 | 254 | 247 | 252 | 219,800 | 252 |
| 2024-06-25 | 241 | 250 | 240 | 250 | 239,400 | 250 |
| 2024-06-24 | 235 | 242 | 235 | 242 | 156,300 | 242 |
| 2024-06-21 | 230 | 238 | 230 | 234 | 196,600 | 234 |
| 2024-06-20 | 230 | 230 | 227 | 230 | 152,600 | 230 |
| 2024-06-19 | 235 | 237 | 229 | 230 | 250,600 | 230 |
| 2024-06-18 | 233 | 241 | 233 | 236 | 264,300 | 236 |
| 2024-06-17 | 231 | 234 | 227 | 231 | 233,400 | 231 |
| 2024-06-14 | 224 | 237 | 224 | 234 | 276,000 | 234 |
| 2024-06-13 | 233 | 237 | 227 | 228 | 253,900 | 228 |
| 2024-06-12 | 237 | 239 | 233 | 233 | 137,000 | 233 |
| 2024-06-11 | 235 | 236 | 232 | 235 | 95,200 | 235 |
| 2024-06-10 | 234 | 238 | 233 | 236 | 65,800 | 236 |
| 2024-06-07 | 233 | 237 | 233 | 235 | 96,800 | 235 |
| 2024-06-06 | 240 | 240 | 231 | 233 | 355,400 | 233 |
| 2024-06-05 | 246 | 246 | 238 | 241 | 161,400 | 241 |
| 2024-06-04 | 240 | 247 | 240 | 246 | 140,300 | 246 |
| 2024-06-03 | 242 | 244 | 239 | 241 | 123,800 | 241 |
| 2024-05-31 | 232 | 244 | 231 | 242 | 232,100 | 242 |
| 2024-05-30 | 230 | 232 | 224 | 232 | 250,400 | 232 |
| 2024-05-29 | 237 | 239 | 232 | 232 | 175,700 | 232 |
| 2024-05-28 | 235 | 241 | 235 | 236 | 117,000 | 236 |
| 2024-05-27 | 235 | 239 | 232 | 236 | 186,800 | 236 |
| 2024-05-24 | 233 | 240 | 232 | 235 | 282,000 | 235 |
| 2024-05-23 | 243 | 244 | 237 | 237 | 259,600 | 237 |
| 2024-05-22 | 253 | 255 | 239 | 240 | 516,700 | 240 |
| 2024-05-21 | 260 | 263 | 255 | 255 | 314,000 | 255 |
| 2024-05-20 | 242 | 263 | 237 | 263 | 722,500 | 263 |
| 2024-05-17 | 250 | 261 | 240 | 242 | 590,200 | 242 |
| 2024-05-16 | 255 | 265 | 239 | 250 | 885,100 | 250 |
| 2024-05-15 | 245 | 251 | 240 | 242 | 346,300 | 242 |
| 2024-05-14 | 246 | 256 | 243 | 251 | 629,600 | 251 |
| 2024-05-13 | 240 | 241 | 235 | 238 | 370,800 | 238 |
| 2024-05-10 | 244 | 244 | 237 | 240 | 490,700 | 240 |
| 2024-05-09 | 241 | 242 | 232 | 237 | 511,700 | 237 |
| 2024-05-08 | 245 | 247 | 236 | 236 | 382,700 | 236 |
| 2024-05-07 | 241 | 249 | 238 | 245 | 358,100 | 245 |
| 2024-05-02 | 251 | 263 | 237 | 239 | 579,200 | 239 |
| 2024-05-01 | 261 | 267 | 234 | 243 | 1,727,900 | 243 |
| 2024-04-30 | 258 | 265 | 254 | 260 | 294,600 | 260 |
| 2024-04-26 | 251 | 255 | 244 | 253 | 358,200 | 253 |
| 2024-04-25 | 250 | 254 | 243 | 243 | 340,700 | 243 |
| 2024-04-24 | 250 | 253 | 244 | 248 | 255,700 | 248 |
| 2024-04-23 | 254 | 254 | 245 | 250 | 334,000 | 250 |
| 2024-04-22 | 257 | 261 | 246 | 250 | 328,800 | 250 |
| 2024-04-19 | 262 | 262 | 247 | 249 | 497,200 | 249 |
| 2024-04-18 | 257 | 273 | 257 | 267 | 379,500 | 267 |
| 2024-04-17 | 259 | 262 | 253 | 256 | 255,300 | 256 |
| 2024-04-16 | 255 | 260 | 252 | 255 | 349,600 | 255 |
| 2024-04-15 | 258 | 263 | 255 | 258 | 298,200 | 258 |
| 2024-04-12 | 265 | 270 | 259 | 261 | 368,600 | 261 |
| 2024-04-11 | 263 | 271 | 256 | 266 | 581,900 | 266 |
| 2024-04-10 | 270 | 274 | 266 | 266 | 410,400 | 266 |
| 2024-04-09 | 278 | 278 | 269 | 273 | 315,300 | 273 |
| 2024-04-08 | 287 | 287 | 273 | 274 | 403,900 | 274 |
| 2024-04-05 | 290 | 290 | 283 | 286 | 269,400 | 286 |
| 2024-04-04 | 301 | 303 | 291 | 294 | 279,000 | 294 |
| 2024-04-03 | 304 | 305 | 297 | 302 | 337,000 | 302 |
| 2024-04-02 | 314 | 317 | 305 | 308 | 178,100 | 308 |
| 2024-04-01 | 325 | 327 | 313 | 313 | 132,200 | 313 |
| 2024-03-29 | 313 | 321 | 311 | 321 | 111,500 | 321 |
| 2024-03-28 | 314 | 318 | 312 | 315 | 96,500 | 315 |
| 2024-03-27 | 312 | 314 | 309 | 311 | 108,600 | 311 |
| 2024-03-26 | 312 | 313 | 304 | 312 | 155,000 | 312 |
| 2024-03-25 | 312 | 327 | 312 | 312 | 184,000 | 312 |
| 2024-03-22 | 310 | 315 | 305 | 314 | 120,200 | 314 |
| 2024-03-21 | 310 | 313 | 308 | 309 | 140,600 | 309 |
| 2024-03-19 | 309 | 309 | 301 | 307 | 104,700 | 307 |
| 2024-03-18 | 309 | 311 | 305 | 309 | 101,400 | 309 |
| 2024-03-15 | 311 | 311 | 303 | 304 | 143,600 | 304 |
| 2024-03-14 | 308 | 314 | 307 | 314 | 120,300 | 314 |
| 2024-03-13 | 315 | 319 | 303 | 307 | 212,400 | 307 |
| 2024-03-12 | 317 | 318 | 310 | 314 | 275,100 | 314 |
| 2024-03-11 | 317 | 323 | 314 | 319 | 250,800 | 319 |
| 2024-03-08 | 315 | 325 | 315 | 319 | 338,500 | 319 |
| 2024-03-07 | 312 | 321 | 310 | 315 | 504,200 | 315 |
| 2024-03-06 | 286 | 310 | 286 | 305 | 527,300 | 305 |
| 2024-03-05 | 299 | 299 | 283 | 284 | 580,300 | 284 |
| 2024-03-04 | 302 | 309 | 293 | 294 | 516,800 | 294 |
| 2024-03-01 | 314 | 314 | 298 | 301 | 405,200 | 301 |
| 2024-02-29 | 311 | 315 | 306 | 311 | 167,000 | 311 |
| 2024-02-28 | 310 | 328 | 310 | 312 | 264,600 | 312 |
| 2024-02-27 | 305 | 315 | 305 | 313 | 332,500 | 313 |
| 2024-02-26 | 304 | 307 | 298 | 299 | 348,300 | 299 |
| 2024-02-22 | 310 | 316 | 296 | 297 | 592,100 | 297 |
| 2024-02-21 | 337 | 337 | 309 | 312 | 720,500 | 312 |
| 2024-02-20 | 327 | 342 | 323 | 339 | 573,800 | 339 |
| 2024-02-19 | 310 | 325 | 299 | 319 | 653,300 | 319 |
| 2024-02-16 | 307 | 307 | 292 | 297 | 466,100 | 297 |
| 2024-02-15 | 312 | 315 | 287 | 296 | 790,600 | 296 |
| 2024-02-14 | 300 | 317 | 287 | 305 | 1,267,100 | 305 |
| 2024-02-13 | 404 | 406 | 356 | 356 | 1,499,700 | 356 |
| 2024-02-09 | 436 | 441 | 433 | 436 | 98,200 | 436 |
| 2024-02-08 | 442 | 442 | 435 | 436 | 115,900 | 436 |
| 2024-02-07 | 438 | 444 | 434 | 442 | 105,400 | 442 |
| 2024-02-06 | 439 | 442 | 435 | 439 | 80,800 | 439 |
| 2024-02-05 | 430 | 443 | 425 | 438 | 144,600 | 438 |
| 2024-02-02 | 431 | 437 | 428 | 429 | 123,400 | 429 |
| 2024-02-01 | 436 | 439 | 424 | 428 | 241,100 | 428 |
| 2024-01-31 | 445 | 445 | 432 | 440 | 233,600 | 440 |
| 2024-01-30 | 449 | 454 | 442 | 443 | 173,200 | 443 |
| 2024-01-29 | 450 | 450 | 442 | 446 | 74,600 | 446 |
| 2024-01-26 | 450 | 453 | 442 | 447 | 124,100 | 447 |
| 2024-01-25 | 452 | 455 | 447 | 451 | 110,200 | 451 |
| 2024-01-24 | 448 | 459 | 447 | 454 | 111,400 | 454 |
| 2024-01-23 | 451 | 459 | 446 | 452 | 119,500 | 452 |
| 2024-01-22 | 448 | 456 | 444 | 451 | 155,200 | 451 |
| 2024-01-19 | 442 | 449 | 431 | 443 | 151,400 | 443 |
| 2024-01-18 | 439 | 462 | 436 | 442 | 421,900 | 442 |
| 2024-01-17 | 439 | 444 | 432 | 433 | 155,100 | 433 |
| 2024-01-16 | 443 | 444 | 437 | 437 | 88,500 | 437 |
| 2024-01-15 | 451 | 451 | 442 | 443 | 67,000 | 443 |
| 2024-01-12 | 453 | 454 | 445 | 449 | 109,600 | 449 |
| 2024-01-11 | 452 | 457 | 447 | 455 | 99,800 | 455 |
| 2024-01-10 | 448 | 449 | 444 | 447 | 87,300 | 447 |
| 2024-01-09 | 445 | 454 | 445 | 448 | 152,200 | 448 |
| 2024-01-05 | 454 | 456 | 442 | 442 | 159,700 | 442 |
| 2024-01-04 | 441 | 452 | 426 | 448 | 229,200 | 448 |
分割・併合履歴 ： [2021-12-29]1株→2株
