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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,574	2,636	2,566	2,623	68,300	1,311.50
2020-12-29	2,531	2,582	2,493	2,558	68,700	1,279
2020-12-28	2,585	2,585	2,500	2,536	88,800	1,268
2020-12-25	2,575	2,595	2,545	2,560	38,900	1,280
2020-12-24	2,595	2,619	2,542	2,575	78,800	1,287.50
2020-12-23	2,581	2,606	2,568	2,594	48,700	1,297
2020-12-22	2,622	2,662	2,543	2,575	154,800	1,287.50
2020-12-21	2,741	2,757	2,631	2,657	89,600	1,328.50
2020-12-18	2,696	2,755	2,689	2,731	114,600	1,365.50
2020-12-17	2,820	2,828	2,662	2,680	194,900	1,340
2020-12-16	2,860	2,867	2,783	2,786	113,600	1,393
2020-12-15	2,810	2,838	2,768	2,821	66,200	1,410.50
2020-12-14	2,890	2,898	2,765	2,768	110,700	1,384
2020-12-11	2,900	2,930	2,827	2,862	137,000	1,431
2020-12-10	2,839	2,947	2,805	2,863	174,500	1,431.50
2020-12-09	2,786	2,905	2,778	2,878	220,700	1,439
2020-12-08	2,780	2,810	2,671	2,767	166,700	1,383.50
2020-12-07	2,929	2,995	2,672	2,784	501,500	1,392
2020-12-04	2,738	2,929	2,728	2,905	430,400	1,452.50
2020-12-03	2,742	2,775	2,723	2,738	203,500	1,369
2020-12-02	2,737	2,760	2,724	2,754	231,800	1,377
2020-12-01	2,717	2,781	2,717	2,743	186,000	1,371.50
2020-11-30	2,740	2,752	2,705	2,740	218,600	1,370
2020-11-27	2,751	2,818	2,720	2,759	1,184,000	1,379.50
2020-11-26	2,710	2,778	2,707	2,760	288,300	1,380
2020-11-25	2,777	2,795	2,717	2,760	588,400	1,380
2020-11-24	2,628	2,710	2,565	2,703	302,000	1,351.50
2020-11-20	2,500	2,574	2,500	2,560	67,200	1,280
2020-11-19	2,515	2,528	2,476	2,518	113,600	1,259
2020-11-18	2,540	2,593	2,520	2,530	83,100	1,265
2020-11-17	2,503	2,598	2,480	2,568	132,600	1,284
2020-11-16	2,660	2,670	2,513	2,564	180,900	1,282
2020-11-13	2,598	2,663	2,598	2,644	215,300	1,322
2020-11-12	2,483	2,598	2,483	2,598	115,300	1,299
2020-11-11	2,440	2,531	2,440	2,531	80,000	1,265.50
2020-11-10	2,459	2,544	2,443	2,487	167,900	1,243.50
2020-11-09	2,549	2,549	2,420	2,422	161,500	1,211
2020-11-06	2,500	2,550	2,437	2,499	97,400	1,249.50
2020-11-05	2,485	2,530	2,454	2,466	81,600	1,233
2020-11-04	2,567	2,577	2,406	2,443	127,600	1,221.50
2020-11-02	2,532	2,545	2,482	2,511	40,100	1,255.50
2020-10-30	2,594	2,613	2,463	2,482	190,600	1,241
2020-10-29	2,460	2,563	2,442	2,550	85,300	1,275
2020-10-28	2,431	2,488	2,414	2,470	35,200	1,235
2020-10-27	2,407	2,550	2,378	2,431	130,500	1,215.50
2020-10-26	2,436	2,485	2,431	2,447	57,100	1,223.50
2020-10-23	2,525	2,526	2,421	2,436	113,300	1,218
2020-10-22	2,595	2,598	2,501	2,512	73,200	1,256
2020-10-21	2,620	2,623	2,565	2,579	87,100	1,289.50
2020-10-20	2,557	2,601	2,550	2,582	63,800	1,291
2020-10-19	2,546	2,557	2,515	2,531	51,100	1,265.50
2020-10-16	2,618	2,618	2,510	2,514	152,900	1,257
2020-10-15	2,679	2,679	2,601	2,601	104,800	1,300.50
2020-10-14	2,600	2,699	2,582	2,696	158,200	1,348
2020-10-13	2,561	2,614	2,556	2,613	130,400	1,306.50
2020-10-12	2,597	2,615	2,556	2,565	259,000	1,282.50
2020-10-09	2,680	2,690	2,591	2,598	240,600	1,299
2020-10-08	2,710	2,729	2,640	2,666	286,000	1,333
2020-10-07	2,686	2,727	2,611	2,672	586,600	1,336
2020-10-06	2,611	2,780	2,552	2,733	2,453,500	1,366.50
2020-10-05	2,600	2,709	2,532	2,532	2,689,500	1,266

分割・併合履歴： [2021-12-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2020年度]

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 [2020年度]