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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	436	442	431	442	137,900	442
2023-12-28	434	442	430	441	102,200	441
2023-12-27	427	443	426	440	223,500	440
2023-12-26	421	439	421	424	174,500	424
2023-12-25	424	429	420	420	211,600	420
2023-12-22	417	426	417	420	178,500	420
2023-12-21	418	418	412	415	188,600	415
2023-12-20	433	450	423	426	297,200	426
2023-12-19	421	430	420	428	150,400	428
2023-12-18	437	437	420	421	397,600	421
2023-12-15	446	451	443	445	201,600	445
2023-12-14	453	460	443	446	200,700	446
2023-12-13	442	448	442	447	141,000	447
2023-12-12	455	455	441	445	208,700	445
2023-12-11	441	453	439	451	147,100	451
2023-12-08	439	445	434	439	255,200	439
2023-12-07	445	454	441	443	364,100	443
2023-12-06	442	456	441	453	224,700	453
2023-12-05	448	459	442	448	521,000	448
2023-12-04	435	455	432	452	318,900	452
2023-12-01	463	464	433	434	665,000	434
2023-11-30	468	470	460	461	336,800	461
2023-11-29	485	488	468	471	477,200	471
2023-11-28	483	497	476	489	666,700	489
2023-11-27	465	489	465	475	600,700	475
2023-11-24	459	473	453	458	371,000	458
2023-11-22	454	461	446	451	237,200	451
2023-11-21	473	473	453	457	310,800	457
2023-11-20	450	476	450	459	335,100	459
2023-11-17	460	461	447	456	392,700	456
2023-11-16	469	479	449	462	511,000	462
2023-11-15	448	483	442	469	2,103,200	469
2023-11-14	454	468	445	456	774,600	456
2023-11-13	455	474	452	462	619,400	462
2023-11-10	446	454	439	449	390,900	449
2023-11-09	450	458	441	454	209,300	454
2023-11-08	456	467	444	450	532,600	450
2023-11-07	439	457	433	456	539,700	456
2023-11-06	427	448	418	439	742,500	439
2023-11-02	405	423	398	419	406,700	419
2023-11-01	406	415	403	403	307,100	403
2023-10-31	409	413	401	404	376,100	404
2023-10-30	381	410	381	407	654,100	407
2023-10-27	364	386	355	386	724,600	386
2023-10-26	378	378	362	363	928,800	363
2023-10-25	390	393	380	385	615,500	385
2023-10-24	400	401	379	394	1,025,600	394
2023-10-23	404	420	401	406	474,900	406
2023-10-20	410	412	390	410	1,370,400	410
2023-10-19	435	435	419	426	715,000	426
2023-10-18	469	475	432	443	1,137,100	443
2023-10-17	452	481	452	461	1,174,400	461
2023-10-16	466	483	436	436	1,099,800	436
2023-10-13	464	466	445	446	350,300	446
2023-10-12	463	473	459	472	220,500	472
2023-10-11	470	473	462	471	289,600	471
2023-10-10	451	472	448	468	432,800	468
2023-10-06	453	453	441	443	275,400	443
2023-10-05	441	456	432	453	448,400	453
2023-10-04	439	453	434	436	478,800	436
2023-10-03	444	455	432	447	575,800	447
2023-10-02	475	479	446	446	484,100	446
2023-09-29	472	483	464	468	418,900	468
2023-09-28	481	481	466	471	309,300	471
2023-09-27	467	480	460	475	450,000	475
2023-09-26	450	467	449	467	425,300	467
2023-09-25	451	469	445	452	1,240,600	452
2023-09-22	505	525	500	520	302,600	520
2023-09-21	526	526	507	508	340,100	508
2023-09-20	522	544	520	532	385,300	532
2023-09-19	530	531	519	522	278,300	522
2023-09-15	537	538	529	532	237,100	532
2023-09-14	536	536	523	529	193,500	529
2023-09-13	532	542	526	535	226,900	535
2023-09-12	552	557	533	534	262,100	534
2023-09-11	559	563	539	543	310,000	543
2023-09-08	566	569	557	563	254,800	563
2023-09-07	573	579	565	572	284,700	572
2023-09-06	585	597	576	576	323,200	576
2023-09-05	581	591	572	582	340,500	582
2023-09-04	586	589	577	581	276,000	581
2023-09-01	586	592	576	584	469,100	584
2023-08-31	572	581	561	578	1,105,700	578
2023-08-30	563	578	545	571	442,100	571
2023-08-29	539	566	531	561	709,000	561
2023-08-28	535	538	522	534	485,400	534
2023-08-25	501	532	493	532	620,200	532
2023-08-24	512	538	508	517	439,400	517
2023-08-23	509	521	496	518	811,700	518
2023-08-22	540	541	515	519	614,200	519
2023-08-21	550	555	537	541	305,800	541
2023-08-18	560	563	541	548	407,800	548
2023-08-17	577	581	554	566	415,800	566
2023-08-16	614	614	578	582	623,200	582
2023-08-15	640	644	619	624	317,900	624
2023-08-14	658	658	621	632	498,800	632
2023-08-10	664	671	652	665	403,000	665
2023-08-09	738	767	720	724	388,800	724
2023-08-08	748	767	728	732	142,300	732
2023-08-07	714	745	714	745	168,500	745
2023-08-04	712	732	712	728	131,300	728
2023-08-03	741	743	710	712	250,200	712
2023-08-02	759	764	749	753	154,100	753
2023-08-01	792	792	768	772	139,800	772
2023-07-31	780	810	771	794	309,200	794
2023-07-28	791	791	753	768	678,700	768
2023-07-27	771	798	771	798	177,000	798
2023-07-26	782	793	765	780	236,300	780
2023-07-25	774	782	766	768	262,600	768
2023-07-24	798	811	777	778	246,400	778
2023-07-21	794	798	775	797	318,600	797
2023-07-20	802	804	786	794	457,400	794
2023-07-19	823	824	797	817	543,300	817
2023-07-18	854	856	836	836	131,500	836
2023-07-14	890	890	859	863	157,100	863
2023-07-13	875	888	862	884	146,300	884
2023-07-12	875	890	865	883	172,100	883
2023-07-11	887	902	870	875	155,200	875
2023-07-10	867	877	848	874	176,200	874
2023-07-07	873	888	866	867	161,400	867
2023-07-06	905	940	887	887	409,400	887
2023-07-05	875	885	858	884	156,900	884
2023-07-04	878	886	859	883	161,000	883
2023-07-03	883	916	871	887	258,100	887
2023-06-30	857	858	839	857	135,100	857
2023-06-29	864	886	851	859	127,300	859
2023-06-28	852	865	837	862	156,100	862
2023-06-27	867	867	830	842	281,100	842
2023-06-26	900	903	864	869	202,700	869
2023-06-23	910	910	887	903	173,200	903
2023-06-22	905	927	905	911	114,600	911
2023-06-21	917	919	896	913	194,200	913
2023-06-20	918	921	907	920	155,600	920
2023-06-19	904	932	904	918	295,500	918
2023-06-16	896	899	879	893	443,200	893
2023-06-15	914	923	884	885	278,500	885
2023-06-14	941	942	914	924	169,700	924
2023-06-13	955	966	926	926	194,200	926
2023-06-12	938	947	918	941	242,600	941
2023-06-09	951	953	938	938	140,000	938
2023-06-08	956	966	940	944	219,500	944
2023-06-07	995	999	956	956	282,800	956
2023-06-06	1,000	1,029	996	1,001	343,200	1,001
2023-06-05	960	983	942	974	325,600	974
2023-06-02	956	956	930	945	287,000	945
2023-06-01	1,000	1,000	945	955	487,400	955
2023-05-31	1,075	1,082	1,003	1,010	345,200	1,010
2023-05-30	1,123	1,138	1,079	1,089	126,400	1,089
2023-05-29	1,170	1,170	1,139	1,150	84,000	1,150
2023-05-26	1,194	1,194	1,125	1,140	126,000	1,140
2023-05-25	1,215	1,237	1,199	1,201	68,300	1,201
2023-05-24	1,233	1,252	1,222	1,228	79,400	1,228
2023-05-23	1,272	1,284	1,220	1,223	129,100	1,223
2023-05-22	1,303	1,309	1,270	1,277	96,700	1,277
2023-05-19	1,344	1,377	1,311	1,317	99,600	1,317
2023-05-18	1,414	1,419	1,331	1,334	149,200	1,334
2023-05-17	1,447	1,466	1,411	1,419	146,700	1,419
2023-05-16	1,400	1,471	1,396	1,447	181,200	1,447
2023-05-15	1,364	1,398	1,348	1,362	142,900	1,362
2023-05-12	1,360	1,424	1,330	1,353	190,400	1,353
2023-05-11	1,367	1,443	1,324	1,330	468,800	1,330
2023-05-10	1,301	1,315	1,296	1,307	176,200	1,307
2023-05-09	1,265	1,308	1,265	1,303	94,800	1,303
2023-05-08	1,244	1,275	1,214	1,261	139,600	1,261
2023-05-02	1,221	1,239	1,221	1,232	66,900	1,232
2023-05-01	1,206	1,233	1,206	1,215	72,800	1,215
2023-04-28	1,220	1,223	1,183	1,193	72,100	1,193
2023-04-27	1,178	1,203	1,177	1,191	106,500	1,191
2023-04-26	1,220	1,231	1,197	1,205	78,100	1,205
2023-04-25	1,238	1,257	1,230	1,240	62,400	1,240
2023-04-24	1,230	1,263	1,228	1,238	47,400	1,238
2023-04-21	1,240	1,249	1,207	1,210	83,300	1,210
2023-04-20	1,250	1,263	1,241	1,245	71,000	1,245
2023-04-19	1,288	1,296	1,257	1,273	94,400	1,273
2023-04-18	1,299	1,313	1,299	1,302	37,800	1,302
2023-04-17	1,317	1,319	1,290	1,301	54,900	1,301
2023-04-14	1,300	1,326	1,294	1,324	59,400	1,324
2023-04-13	1,301	1,313	1,287	1,290	47,300	1,290
2023-04-12	1,307	1,329	1,290	1,312	94,200	1,312
2023-04-11	1,312	1,328	1,300	1,307	66,700	1,307
2023-04-10	1,324	1,335	1,303	1,312	47,700	1,312
2023-04-07	1,320	1,337	1,308	1,315	102,600	1,315
2023-04-06	1,325	1,350	1,320	1,335	130,300	1,335
2023-04-05	1,330	1,331	1,282	1,295	145,000	1,295
2023-04-04	1,362	1,367	1,327	1,357	96,900	1,357
2023-04-03	1,376	1,379	1,350	1,362	82,500	1,362
2023-03-31	1,347	1,370	1,345	1,358	75,000	1,358
2023-03-30	1,370	1,379	1,313	1,328	111,600	1,328
2023-03-29	1,364	1,384	1,345	1,383	75,100	1,383
2023-03-28	1,380	1,380	1,344	1,349	97,900	1,349
2023-03-27	1,326	1,380	1,321	1,367	83,100	1,367
2023-03-24	1,278	1,327	1,277	1,327	92,500	1,327
2023-03-23	1,258	1,269	1,242	1,269	91,800	1,269
2023-03-22	1,314	1,314	1,270	1,278	73,600	1,278
2023-03-20	1,300	1,318	1,271	1,275	102,300	1,275
2023-03-17	1,316	1,330	1,292	1,317	108,100	1,317
2023-03-16	1,300	1,321	1,280	1,293	102,500	1,293
2023-03-15	1,382	1,391	1,320	1,328	134,600	1,328
2023-03-14	1,395	1,399	1,369	1,377	82,500	1,377
2023-03-13	1,418	1,437	1,398	1,431	77,600	1,431
2023-03-10	1,465	1,465	1,423	1,434	110,500	1,434
2023-03-09	1,518	1,520	1,490	1,495	56,100	1,495
2023-03-08	1,476	1,506	1,455	1,493	55,300	1,493
2023-03-07	1,473	1,489	1,457	1,477	68,900	1,477
2023-03-06	1,509	1,522	1,470	1,481	62,800	1,481
2023-03-03	1,437	1,515	1,437	1,508	127,400	1,508
2023-03-02	1,459	1,459	1,419	1,433	65,300	1,433
2023-03-01	1,482	1,496	1,454	1,460	95,000	1,460
2023-02-28	1,414	1,477	1,400	1,471	151,400	1,471
2023-02-27	1,471	1,471	1,394	1,420	171,000	1,420
2023-02-24	1,595	1,602	1,499	1,501	151,000	1,501
2023-02-22	1,593	1,622	1,590	1,595	122,600	1,595
2023-02-21	1,613	1,636	1,605	1,612	125,800	1,612
2023-02-20	1,619	1,631	1,600	1,613	157,500	1,613
2023-02-17	1,711	1,711	1,627	1,633	172,700	1,633
2023-02-16	1,705	1,800	1,690	1,733	280,900	1,733
2023-02-15	1,650	1,766	1,646	1,707	391,800	1,707
2023-02-14	1,619	1,633	1,575	1,585	144,900	1,585
2023-02-13	1,623	1,626	1,581	1,600	101,200	1,600
2023-02-10	1,648	1,648	1,617	1,622	87,500	1,622
2023-02-09	1,641	1,650	1,632	1,645	67,700	1,645
2023-02-08	1,641	1,655	1,625	1,646	69,500	1,646
2023-02-07	1,632	1,654	1,622	1,629	92,400	1,629
2023-02-06	1,641	1,648	1,620	1,632	96,200	1,632
2023-02-03	1,635	1,654	1,620	1,628	64,300	1,628
2023-02-02	1,619	1,660	1,619	1,635	94,400	1,635
2023-02-01	1,614	1,651	1,597	1,616	139,000	1,616
2023-01-31	1,635	1,660	1,626	1,645	82,700	1,645
2023-01-30	1,637	1,656	1,630	1,645	198,700	1,645
2023-01-27	1,645	1,650	1,624	1,634	113,700	1,634
2023-01-26	1,660	1,668	1,640	1,641	54,100	1,641
2023-01-25	1,641	1,660	1,637	1,657	74,800	1,657
2023-01-24	1,650	1,668	1,641	1,647	129,300	1,647
2023-01-23	1,660	1,670	1,632	1,650	82,200	1,650
2023-01-20	1,647	1,658	1,632	1,636	77,100	1,636
2023-01-19	1,641	1,656	1,627	1,643	49,500	1,643
2023-01-18	1,672	1,683	1,641	1,648	111,100	1,648
2023-01-17	1,618	1,680	1,613	1,651	158,900	1,651
2023-01-16	1,596	1,623	1,596	1,608	95,900	1,608
2023-01-13	1,565	1,593	1,565	1,587	71,600	1,587
2023-01-12	1,570	1,582	1,554	1,579	56,100	1,579
2023-01-11	1,540	1,571	1,527	1,560	96,800	1,560
2023-01-10	1,466	1,530	1,466	1,524	51,900	1,524
2023-01-06	1,465	1,503	1,456	1,492	67,700	1,492
2023-01-05	1,448	1,484	1,446	1,465	64,400	1,465
2023-01-04	1,548	1,551	1,455	1,455	114,400	1,455

分割・併合履歴： [2021-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2023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 [2023年度]