ダイレクトマーケティングミックス(7354)の株価時系列情報
ダイレクトマーケティングミックス(7354)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 264 | 266 | 261 | 263 | 120,000 |
| 2025/08/07 | 259 | 266 | 258 | 264 | 91,600 |
| 2025/08/06 | 259 | 259 | 257 | 259 | 33,900 |
| 2025/08/05 | 256 | 260 | 254 | 259 | 35,500 |
| 2025/08/04 | 252 | 261 | 252 | 256 | 59,400 |
| 2025/08/01 | 258 | 262 | 258 | 259 | 62,800 |
| 2025/07/31 | 256 | 259 | 253 | 258 | 91,500 |
| 2025/07/30 | 257 | 257 | 250 | 254 | 268,100 |
| 2025/07/29 | 258 | 258 | 254 | 255 | 67,400 |
| 2025/07/28 | 257 | 261 | 255 | 258 | 88,800 |
| 2025/07/25 | 261 | 261 | 255 | 257 | 71,700 |
| 2025/07/24 | 260 | 261 | 257 | 259 | 154,100 |
| 2025/07/23 | 258 | 258 | 254 | 257 | 105,900 |
| 2025/07/22 | 252 | 256 | 252 | 256 | 64,500 |
| 2025/07/18 | 254 | 257 | 250 | 254 | 102,800 |
| 2025/07/17 | 249 | 253 | 247 | 253 | 99,900 |
| 2025/07/16 | 249 | 249 | 245 | 246 | 54,600 |
| 2025/07/15 | 250 | 252 | 245 | 245 | 43,100 |
| 2025/07/14 | 251 | 251 | 248 | 250 | 62,100 |
| 2025/07/11 | 254 | 255 | 249 | 252 | 115,700 |
| 2025/07/10 | 246 | 253 | 244 | 248 | 161,500 |
| 2025/07/09 | 241 | 247 | 241 | 245 | 65,900 |
| 2025/07/08 | 238 | 244 | 238 | 241 | 66,300 |
| 2025/07/07 | 241 | 242 | 238 | 238 | 73,200 |
| 2025/07/04 | 244 | 244 | 239 | 240 | 114,800 |
| 2025/07/03 | 244 | 246 | 242 | 242 | 53,800 |
| 2025/07/02 | 249 | 251 | 244 | 244 | 136,600 |
| 2025/07/01 | 255 | 258 | 250 | 250 | 126,100 |
| 2025/06/30 | 260 | 264 | 257 | 262 | 176,300 |
| 2025/06/27 | 249 | 261 | 247 | 261 | 229,900 |
| 2025/06/26 | 245 | 249 | 239 | 248 | 129,400 |
| 2025/06/25 | 245 | 246 | 241 | 245 | 41,500 |
| 2025/06/24 | 248 | 250 | 243 | 245 | 111,500 |
| 2025/06/23 | 236 | 242 | 236 | 240 | 81,500 |
| 2025/06/20 | 243 | 243 | 238 | 240 | 191,100 |
| 2025/06/19 | 244 | 246 | 242 | 244 | 58,000 |
| 2025/06/18 | 244 | 247 | 244 | 244 | 55,300 |
| 2025/06/17 | 247 | 248 | 242 | 242 | 99,300 |
| 2025/06/16 | 250 | 252 | 242 | 245 | 204,700 |
| 2025/06/13 | 259 | 261 | 247 | 250 | 215,000 |
| 2025/06/12 | 258 | 265 | 255 | 256 | 211,200 |
| 2025/06/11 | 256 | 259 | 254 | 255 | 138,100 |
| 2025/06/10 | 258 | 263 | 255 | 255 | 130,100 |
| 2025/06/09 | 250 | 261 | 250 | 258 | 258,700 |
| 2025/06/06 | 245 | 247 | 241 | 245 | 136,000 |
| 2025/06/05 | 245 | 248 | 242 | 243 | 68,500 |
| 2025/06/04 | 248 | 248 | 243 | 245 | 57,000 |
| 2025/06/03 | 248 | 248 | 241 | 246 | 125,900 |
| 2025/06/02 | 245 | 249 | 242 | 249 | 104,000 |
| 2025/05/30 | 237 | 248 | 237 | 245 | 134,900 |
| 2025/05/29 | 238 | 240 | 235 | 237 | 153,700 |
| 2025/05/28 | 240 | 244 | 238 | 238 | 133,200 |
| 2025/05/27 | 234 | 237 | 231 | 235 | 142,600 |
| 2025/05/26 | 226 | 234 | 226 | 233 | 115,700 |
| 2025/05/23 | 226 | 230 | 226 | 228 | 105,600 |
| 2025/05/22 | 219 | 230 | 217 | 225 | 376,100 |
| 2025/05/21 | 228 | 229 | 222 | 222 | 165,700 |
| 2025/05/20 | 231 | 232 | 226 | 228 | 289,500 |
| 2025/05/19 | 237 | 246 | 227 | 233 | 1,537,300 |
| 2025/05/16 | 229 | 242 | 219 | 240 | 480,700 |
| 2025/05/15 | 246 | 250 | 236 | 237 | 538,900 |
| 2025/05/14 | 249 | 251 | 245 | 250 | 196,800 |
| 2025/05/13 | 248 | 259 | 241 | 245 | 679,200 |
| 2025/05/12 | 246 | 253 | 240 | 243 | 481,500 |
| 2025/05/09 | 240 | 246 | 240 | 246 | 175,000 |
| 2025/05/08 | 237 | 247 | 234 | 240 | 949,100 |
| 2025/05/07 | 230 | 245 | 230 | 239 | 520,200 |
| 2025/05/02 | 232 | 240 | 223 | 230 | 895,300 |
| 2025/05/01 | 235 | 239 | 231 | 234 | 112,900 |
| 2025/04/30 | 236 | 239 | 232 | 239 | 101,800 |
| 2025/04/28 | 231 | 243 | 220 | 233 | 872,300 |
| 2025/04/25 | 230 | 241 | 226 | 230 | 336,500 |
| 2025/04/24 | 236 | 236 | 230 | 230 | 66,500 |
| 2025/04/23 | 242 | 242 | 232 | 235 | 101,100 |
| 2025/04/22 | 239 | 242 | 235 | 237 | 123,900 |
| 2025/04/21 | 230 | 240 | 230 | 239 | 159,900 |
| 2025/04/18 | 225 | 233 | 224 | 233 | 113,600 |
| 2025/04/17 | 218 | 224 | 217 | 223 | 48,400 |
| 2025/04/16 | 225 | 226 | 213 | 218 | 191,000 |
| 2025/04/15 | 225 | 227 | 220 | 223 | 95,400 |
| 2025/04/14 | 225 | 229 | 224 | 224 | 84,400 |
| 2025/04/11 | 212 | 225 | 208 | 225 | 222,500 |
| 2025/04/10 | 236 | 236 | 215 | 219 | 514,600 |
| 2025/04/09 | 209 | 213 | 203 | 205 | 174,500 |
| 2025/04/08 | 210 | 218 | 208 | 215 | 356,100 |
| 2025/04/07 | 203 | 212 | 183 | 192 | 754,900 |
| 2025/04/04 | 237 | 239 | 221 | 227 | 284,600 |
| 2025/04/03 | 242 | 246 | 238 | 244 | 194,100 |
| 2025/04/02 | 263 | 263 | 253 | 254 | 151,300 |
| 2025/04/01 | 273 | 273 | 257 | 259 | 294,700 |
| 2025/03/31 | 276 | 279 | 262 | 271 | 209,600 |
| 2025/03/28 | 286 | 286 | 279 | 280 | 138,000 |
| 2025/03/27 | 285 | 287 | 282 | 286 | 88,400 |
| 2025/03/26 | 282 | 290 | 281 | 288 | 125,700 |
| 2025/03/25 | 280 | 285 | 277 | 282 | 119,000 |
| 2025/03/24 | 281 | 282 | 277 | 280 | 122,700 |
| 2025/03/21 | 283 | 285 | 281 | 283 | 72,000 |
| 2025/03/19 | 286 | 290 | 284 | 288 | 109,600 |
| 2025/03/18 | 294 | 294 | 284 | 288 | 211,300 |
| 2025/03/17 | 294 | 299 | 292 | 294 | 106,800 |
| 2025/03/14 | 299 | 300 | 291 | 298 | 130,200 |
| 2025/03/13 | 305 | 309 | 302 | 302 | 101,800 |
| 2025/03/12 | 300 | 311 | 299 | 305 | 206,800 |
| 2025/03/11 | 300 | 302 | 296 | 301 | 76,500 |
| 2025/03/10 | 301 | 306 | 298 | 304 | 66,600 |
| 2025/03/07 | 294 | 302 | 294 | 301 | 111,400 |
| 2025/03/06 | 305 | 311 | 299 | 301 | 121,900 |
| 2025/03/05 | 304 | 306 | 294 | 305 | 112,800 |
| 2025/03/04 | 300 | 303 | 296 | 298 | 119,600 |
| 2025/03/03 | 309 | 313 | 299 | 303 | 88,200 |
| 2025/02/28 | 308 | 313 | 300 | 309 | 223,300 |
| 2025/02/27 | 305 | 317 | 300 | 309 | 251,900 |
| 2025/02/26 | 300 | 307 | 294 | 302 | 147,000 |
| 2025/02/25 | 298 | 303 | 291 | 297 | 231,800 |
| 2025/02/21 | 293 | 315 | 291 | 298 | 475,000 |
| 2025/02/20 | 293 | 297 | 291 | 294 | 149,900 |
| 2025/02/19 | 282 | 292 | 282 | 291 | 189,900 |
| 2025/02/18 | 278 | 287 | 269 | 283 | 189,800 |
| 2025/02/17 | 278 | 292 | 274 | 284 | 454,900 |
| 2025/02/14 | 277 | 277 | 267 | 273 | 230,100 |
| 2025/02/13 | 273 | 277 | 270 | 277 | 151,000 |
| 2025/02/12 | 275 | 275 | 268 | 269 | 57,500 |
| 2025/02/10 | 273 | 276 | 272 | 274 | 60,700 |
| 2025/02/07 | 276 | 279 | 273 | 276 | 76,600 |
| 2025/02/06 | 273 | 277 | 273 | 276 | 72,400 |
| 2025/02/05 | 270 | 273 | 268 | 273 | 78,000 |
| 2025/02/04 | 270 | 271 | 265 | 266 | 59,100 |
| 2025/02/03 | 273 | 273 | 262 | 262 | 73,000 |
| 2025/01/31 | 274 | 274 | 268 | 274 | 44,400 |
| 2025/01/30 | 270 | 277 | 270 | 273 | 66,600 |
| 2025/01/29 | 270 | 274 | 268 | 273 | 83,500 |
| 2025/01/28 | 268 | 272 | 268 | 272 | 68,600 |
| 2025/01/27 | 267 | 270 | 264 | 268 | 78,200 |
| 2025/01/24 | 258 | 265 | 258 | 265 | 124,500 |
| 2025/01/23 | 263 | 263 | 254 | 256 | 116,800 |
| 2025/01/22 | 260 | 263 | 255 | 261 | 82,800 |
| 2025/01/21 | 260 | 265 | 257 | 261 | 70,600 |
| 2025/01/20 | 256 | 262 | 256 | 260 | 72,100 |
| 2025/01/17 | 255 | 256 | 249 | 255 | 81,300 |
| 2025/01/16 | 259 | 261 | 256 | 256 | 55,000 |
| 2025/01/15 | 256 | 260 | 252 | 256 | 116,600 |
| 2025/01/14 | 258 | 261 | 256 | 256 | 65,500 |
| 2025/01/10 | 259 | 262 | 258 | 258 | 50,000 |
| 2025/01/09 | 264 | 264 | 258 | 259 | 105,300 |
| 2025/01/08 | 262 | 266 | 261 | 264 | 86,400 |
| 2025/01/07 | 274 | 274 | 261 | 262 | 112,700 |
| 2025/01/06 | 271 | 274 | 265 | 268 | 177,900 |
| 2024/12/30 | 263 | 277 | 263 | 268 | 192,100 |
| 2024/12/27 | 263 | 264 | 257 | 258 | 251,200 |
| 2024/12/26 | 265 | 271 | 264 | 264 | 146,900 |
| 2024/12/25 | 272 | 276 | 265 | 269 | 116,200 |
| 2024/12/24 | 272 | 272 | 268 | 268 | 182,700 |
| 2024/12/23 | 278 | 280 | 274 | 274 | 59,700 |
| 2024/12/20 | 279 | 284 | 276 | 278 | 129,600 |
| 2024/12/19 | 276 | 280 | 272 | 276 | 123,400 |
| 2024/12/18 | 288 | 288 | 281 | 281 | 124,600 |
| 2024/12/17 | 283 | 295 | 278 | 291 | 273,800 |
| 2024/12/16 | 285 | 288 | 281 | 281 | 141,800 |
| 2024/12/13 | 278 | 285 | 278 | 283 | 112,500 |
| 2024/12/12 | 281 | 284 | 271 | 284 | 200,300 |
| 2024/12/11 | 265 | 281 | 265 | 281 | 337,400 |
| 2024/12/10 | 262 | 273 | 258 | 267 | 184,200 |
| 2024/12/09 | 251 | 261 | 250 | 261 | 128,400 |
| 2024/12/06 | 258 | 258 | 250 | 250 | 80,300 |
| 2024/12/05 | 255 | 258 | 255 | 256 | 49,100 |
| 2024/12/04 | 264 | 264 | 253 | 253 | 86,700 |
| 2024/12/03 | 263 | 264 | 260 | 260 | 79,700 |
| 2024/12/02 | 270 | 270 | 261 | 262 | 92,200 |
| 2024/11/29 | 266 | 268 | 263 | 267 | 87,900 |
| 2024/11/28 | 265 | 268 | 262 | 268 | 146,500 |
| 2024/11/27 | 274 | 275 | 268 | 269 | 129,300 |
| 2024/11/26 | 282 | 282 | 269 | 274 | 238,000 |
| 2024/11/25 | 280 | 284 | 277 | 282 | 178,000 |
| 2024/11/22 | 280 | 284 | 276 | 282 | 186,200 |
| 2024/11/21 | 282 | 286 | 275 | 277 | 339,700 |
| 2024/11/20 | 281 | 287 | 276 | 285 | 405,700 |
| 2024/11/19 | 271 | 289 | 271 | 282 | 591,100 |
| 2024/11/18 | 255 | 270 | 255 | 268 | 478,200 |
| 2024/11/15 | 245 | 262 | 244 | 261 | 941,600 |
| 2024/11/14 | 237 | 241 | 232 | 237 | 260,300 |
| 2024/11/13 | 231 | 234 | 231 | 234 | 74,000 |
| 2024/11/12 | 233 | 237 | 233 | 233 | 95,000 |
| 2024/11/11 | 236 | 236 | 232 | 232 | 56,200 |
| 2024/11/08 | 238 | 241 | 230 | 237 | 127,800 |
| 2024/11/07 | 230 | 238 | 230 | 237 | 114,400 |
| 2024/11/06 | 232 | 235 | 228 | 230 | 156,500 |
| 2024/11/05 | 228 | 230 | 226 | 229 | 66,600 |
| 2024/11/01 | 234 | 234 | 227 | 228 | 68,700 |
| 2024/10/31 | 233 | 236 | 230 | 234 | 113,800 |
| 2024/10/30 | 229 | 233 | 227 | 231 | 188,200 |
| 2024/10/29 | 230 | 230 | 228 | 229 | 44,300 |
| 2024/10/28 | 224 | 232 | 223 | 230 | 116,400 |
| 2024/10/25 | 228 | 228 | 223 | 223 | 83,600 |
| 2024/10/24 | 227 | 229 | 221 | 227 | 87,100 |
| 2024/10/23 | 234 | 234 | 226 | 227 | 99,100 |
| 2024/10/22 | 242 | 242 | 230 | 231 | 201,300 |
| 2024/10/21 | 241 | 250 | 241 | 244 | 159,500 |
| 2024/10/18 | 245 | 248 | 241 | 241 | 240,100 |
| 2024/10/17 | 221 | 247 | 221 | 243 | 631,600 |
| 2024/10/16 | 222 | 224 | 218 | 222 | 242,000 |