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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
