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 |
|---|---|---|---|---|---|
| 2024/10/04 | 253 | 254 | 246 | 248 | 149,600 |
| 2024/10/03 | 255 | 259 | 248 | 251 | 171,000 |
| 2024/10/02 | 258 | 258 | 247 | 250 | 301,400 |
| 2024/10/01 | 256 | 258 | 254 | 258 | 83,100 |
| 2024/09/30 | 252 | 260 | 249 | 252 | 180,200 |
| 2024/09/27 | 256 | 264 | 256 | 260 | 150,900 |
| 2024/09/26 | 260 | 263 | 257 | 262 | 165,100 |
| 2024/09/25 | 249 | 265 | 248 | 260 | 455,600 |
| 2024/09/24 | 262 | 262 | 243 | 249 | 479,500 |
| 2024/09/20 | 252 | 262 | 252 | 261 | 971,400 |
| 2024/09/19 | 246 | 250 | 244 | 247 | 153,800 |
| 2024/09/18 | 248 | 248 | 240 | 243 | 162,500 |
| 2024/09/17 | 247 | 251 | 240 | 243 | 220,200 |
| 2024/09/13 | 256 | 257 | 247 | 247 | 336,600 |
| 2024/09/12 | 256 | 261 | 252 | 260 | 237,000 |
| 2024/09/11 | 256 | 260 | 246 | 248 | 367,400 |
| 2024/09/10 | 250 | 260 | 249 | 257 | 265,700 |
| 2024/09/09 | 238 | 252 | 238 | 252 | 294,900 |
| 2024/09/06 | 249 | 253 | 246 | 249 | 170,900 |
| 2024/09/05 | 245 | 254 | 243 | 249 | 230,800 |
| 2024/09/04 | 252 | 255 | 243 | 246 | 659,700 |
| 2024/09/03 | 247 | 262 | 246 | 260 | 484,700 |
| 2024/09/02 | 248 | 248 | 238 | 243 | 317,800 |
| 2024/08/30 | 248 | 250 | 239 | 240 | 295,000 |
| 2024/08/29 | 229 | 241 | 229 | 240 | 438,600 |
| 2024/08/28 | 230 | 236 | 228 | 230 | 320,900 |
| 2024/08/27 | 227 | 227 | 221 | 225 | 294,900 |
| 2024/08/26 | 218 | 231 | 215 | 230 | 363,600 |
| 2024/08/23 | 212 | 223 | 211 | 222 | 307,900 |
| 2024/08/22 | 211 | 218 | 209 | 212 | 255,300 |
| 2024/08/21 | 208 | 212 | 208 | 210 | 175,400 |
| 2024/08/20 | 209 | 215 | 206 | 213 | 354,100 |
| 2024/08/19 | 207 | 213 | 203 | 208 | 408,600 |
| 2024/08/16 | 203 | 211 | 202 | 209 | 465,100 |
| 2024/08/15 | 194 | 218 | 191 | 206 | 1,131,200 |
| 2024/08/14 | 187 | 197 | 184 | 194 | 812,000 |
| 2024/08/13 | 171 | 188 | 169 | 188 | 746,400 |
| 2024/08/09 | 173 | 174 | 168 | 173 | 377,800 |
| 2024/08/08 | 168 | 175 | 165 | 168 | 353,700 |
| 2024/08/07 | 165 | 179 | 165 | 168 | 1,069,500 |
| 2024/08/06 | 185 | 185 | 171 | 180 | 656,100 |
| 2024/08/05 | 172 | 180 | 154 | 156 | 1,241,500 |
| 2024/08/02 | 206 | 209 | 190 | 191 | 941,500 |
| 2024/08/01 | 231 | 231 | 218 | 218 | 665,800 |
| 2024/07/31 | 233 | 235 | 226 | 231 | 333,800 |
| 2024/07/30 | 233 | 240 | 226 | 237 | 696,100 |
| 2024/07/29 | 232 | 239 | 230 | 233 | 234,900 |
| 2024/07/26 | 237 | 238 | 229 | 229 | 262,300 |
| 2024/07/25 | 236 | 238 | 233 | 235 | 166,600 |
| 2024/07/24 | 248 | 248 | 239 | 239 | 89,100 |
| 2024/07/23 | 247 | 248 | 241 | 246 | 170,700 |
| 2024/07/22 | 249 | 255 | 245 | 248 | 158,900 |
| 2024/07/19 | 251 | 252 | 248 | 248 | 100,200 |
| 2024/07/18 | 251 | 256 | 250 | 250 | 122,500 |
| 2024/07/17 | 248 | 251 | 246 | 251 | 117,200 |
| 2024/07/16 | 253 | 253 | 244 | 245 | 182,900 |
| 2024/07/12 | 243 | 258 | 243 | 253 | 307,000 |
| 2024/07/11 | 249 | 249 | 244 | 248 | 61,800 |
| 2024/07/10 | 249 | 250 | 245 | 248 | 74,400 |
| 2024/07/09 | 247 | 250 | 244 | 248 | 95,600 |
| 2024/07/08 | 246 | 249 | 245 | 247 | 95,800 |
| 2024/07/05 | 247 | 249 | 243 | 243 | 82,300 |
| 2024/07/04 | 247 | 249 | 244 | 246 | 90,100 |
| 2024/07/03 | 246 | 247 | 242 | 245 | 120,200 |
| 2024/07/02 | 243 | 245 | 239 | 244 | 112,200 |
| 2024/07/01 | 250 | 250 | 241 | 241 | 141,800 |
| 2024/06/28 | 250 | 252 | 246 | 247 | 84,700 |
| 2024/06/27 | 253 | 259 | 250 | 251 | 112,800 |
| 2024/06/26 | 250 | 254 | 247 | 252 | 219,800 |
| 2024/06/25 | 241 | 250 | 240 | 250 | 239,400 |
| 2024/06/24 | 235 | 242 | 235 | 242 | 156,300 |
| 2024/06/21 | 230 | 238 | 230 | 234 | 196,600 |
| 2024/06/20 | 230 | 230 | 227 | 230 | 152,600 |
| 2024/06/19 | 235 | 237 | 229 | 230 | 250,600 |
| 2024/06/18 | 233 | 241 | 233 | 236 | 264,300 |
| 2024/06/17 | 231 | 234 | 227 | 231 | 233,400 |
| 2024/06/14 | 224 | 237 | 224 | 234 | 276,000 |
| 2024/06/13 | 233 | 237 | 227 | 228 | 253,900 |
| 2024/06/12 | 237 | 239 | 233 | 233 | 137,000 |
| 2024/06/11 | 235 | 236 | 232 | 235 | 95,200 |
| 2024/06/10 | 234 | 238 | 233 | 236 | 65,800 |
| 2024/06/07 | 233 | 237 | 233 | 235 | 96,800 |
| 2024/06/06 | 240 | 240 | 231 | 233 | 355,400 |
| 2024/06/05 | 246 | 246 | 238 | 241 | 161,400 |
| 2024/06/04 | 240 | 247 | 240 | 246 | 140,300 |
| 2024/06/03 | 242 | 244 | 239 | 241 | 123,800 |
| 2024/05/31 | 232 | 244 | 231 | 242 | 232,100 |
| 2024/05/30 | 230 | 232 | 224 | 232 | 250,400 |
| 2024/05/29 | 237 | 239 | 232 | 232 | 175,700 |
| 2024/05/28 | 235 | 241 | 235 | 236 | 117,000 |
| 2024/05/27 | 235 | 239 | 232 | 236 | 186,800 |
| 2024/05/24 | 233 | 240 | 232 | 235 | 282,000 |
| 2024/05/23 | 243 | 244 | 237 | 237 | 259,600 |
| 2024/05/22 | 253 | 255 | 239 | 240 | 516,700 |
| 2024/05/21 | 260 | 263 | 255 | 255 | 314,000 |
| 2024/05/20 | 242 | 263 | 237 | 263 | 722,500 |
| 2024/05/17 | 250 | 261 | 240 | 242 | 590,200 |
| 2024/05/16 | 255 | 265 | 239 | 250 | 885,100 |
| 2024/05/15 | 245 | 251 | 240 | 242 | 346,300 |
| 2024/05/14 | 246 | 256 | 243 | 251 | 629,600 |
| 2024/05/13 | 240 | 241 | 235 | 238 | 370,800 |
| 2024/05/10 | 244 | 244 | 237 | 240 | 490,700 |
| 2024/05/09 | 241 | 242 | 232 | 237 | 511,700 |
| 2024/05/08 | 245 | 247 | 236 | 236 | 382,700 |
| 2024/05/07 | 241 | 249 | 238 | 245 | 358,100 |
| 2024/05/02 | 251 | 263 | 237 | 239 | 579,200 |
| 2024/05/01 | 261 | 267 | 234 | 243 | 1,727,900 |
| 2024/04/30 | 258 | 265 | 254 | 260 | 294,600 |
| 2024/04/26 | 251 | 255 | 244 | 253 | 358,200 |
| 2024/04/25 | 250 | 254 | 243 | 243 | 340,700 |
| 2024/04/24 | 250 | 253 | 244 | 248 | 255,700 |
| 2024/04/23 | 254 | 254 | 245 | 250 | 334,000 |
| 2024/04/22 | 257 | 261 | 246 | 250 | 328,800 |
| 2024/04/19 | 262 | 262 | 247 | 249 | 497,200 |
| 2024/04/18 | 257 | 273 | 257 | 267 | 379,500 |
| 2024/04/17 | 259 | 262 | 253 | 256 | 255,300 |
| 2024/04/16 | 255 | 260 | 252 | 255 | 349,600 |
| 2024/04/15 | 258 | 263 | 255 | 258 | 298,200 |
| 2024/04/12 | 265 | 270 | 259 | 261 | 368,600 |
| 2024/04/11 | 263 | 271 | 256 | 266 | 581,900 |
| 2024/04/10 | 270 | 274 | 266 | 266 | 410,400 |
| 2024/04/09 | 278 | 278 | 269 | 273 | 315,300 |
| 2024/04/08 | 287 | 287 | 273 | 274 | 403,900 |
| 2024/04/05 | 290 | 290 | 283 | 286 | 269,400 |
| 2024/04/04 | 301 | 303 | 291 | 294 | 279,000 |
| 2024/04/03 | 304 | 305 | 297 | 302 | 337,000 |
| 2024/04/02 | 314 | 317 | 305 | 308 | 178,100 |
| 2024/04/01 | 325 | 327 | 313 | 313 | 132,200 |
| 2024/03/29 | 313 | 321 | 311 | 321 | 111,500 |
| 2024/03/28 | 314 | 318 | 312 | 315 | 96,500 |
| 2024/03/27 | 312 | 314 | 309 | 311 | 108,600 |
| 2024/03/26 | 312 | 313 | 304 | 312 | 155,000 |
| 2024/03/25 | 312 | 327 | 312 | 312 | 184,000 |
| 2024/03/22 | 310 | 315 | 305 | 314 | 120,200 |
| 2024/03/21 | 310 | 313 | 308 | 309 | 140,600 |
| 2024/03/19 | 309 | 309 | 301 | 307 | 104,700 |
| 2024/03/18 | 309 | 311 | 305 | 309 | 101,400 |
| 2024/03/15 | 311 | 311 | 303 | 304 | 143,600 |
| 2024/03/14 | 308 | 314 | 307 | 314 | 120,300 |
| 2024/03/13 | 315 | 319 | 303 | 307 | 212,400 |
| 2024/03/12 | 317 | 318 | 310 | 314 | 275,100 |
| 2024/03/11 | 317 | 323 | 314 | 319 | 250,800 |
| 2024/03/08 | 315 | 325 | 315 | 319 | 338,500 |
| 2024/03/07 | 312 | 321 | 310 | 315 | 504,200 |
| 2024/03/06 | 286 | 310 | 286 | 305 | 527,300 |
| 2024/03/05 | 299 | 299 | 283 | 284 | 580,300 |
| 2024/03/04 | 302 | 309 | 293 | 294 | 516,800 |
| 2024/03/01 | 314 | 314 | 298 | 301 | 405,200 |
| 2024/02/29 | 311 | 315 | 306 | 311 | 167,000 |
| 2024/02/28 | 310 | 328 | 310 | 312 | 264,600 |
| 2024/02/27 | 305 | 315 | 305 | 313 | 332,500 |
| 2024/02/26 | 304 | 307 | 298 | 299 | 348,300 |
| 2024/02/22 | 310 | 316 | 296 | 297 | 592,100 |
| 2024/02/21 | 337 | 337 | 309 | 312 | 720,500 |
| 2024/02/20 | 327 | 342 | 323 | 339 | 573,800 |
| 2024/02/19 | 310 | 325 | 299 | 319 | 653,300 |
| 2024/02/16 | 307 | 307 | 292 | 297 | 466,100 |
| 2024/02/15 | 312 | 315 | 287 | 296 | 790,600 |
| 2024/02/14 | 300 | 317 | 287 | 305 | 1,267,100 |
| 2024/02/13 | 404 | 406 | 356 | 356 | 1,499,700 |
| 2024/02/09 | 436 | 441 | 433 | 436 | 98,200 |
| 2024/02/08 | 442 | 442 | 435 | 436 | 115,900 |
| 2024/02/07 | 438 | 444 | 434 | 442 | 105,400 |
| 2024/02/06 | 439 | 442 | 435 | 439 | 80,800 |
| 2024/02/05 | 430 | 443 | 425 | 438 | 144,600 |
| 2024/02/02 | 431 | 437 | 428 | 429 | 123,400 |
| 2024/02/01 | 436 | 439 | 424 | 428 | 241,100 |
| 2024/01/31 | 445 | 445 | 432 | 440 | 233,600 |
| 2024/01/30 | 449 | 454 | 442 | 443 | 173,200 |
| 2024/01/29 | 450 | 450 | 442 | 446 | 74,600 |
| 2024/01/26 | 450 | 453 | 442 | 447 | 124,100 |
| 2024/01/25 | 452 | 455 | 447 | 451 | 110,200 |
| 2024/01/24 | 448 | 459 | 447 | 454 | 111,400 |
| 2024/01/23 | 451 | 459 | 446 | 452 | 119,500 |
| 2024/01/22 | 448 | 456 | 444 | 451 | 155,200 |
| 2024/01/19 | 442 | 449 | 431 | 443 | 151,400 |
| 2024/01/18 | 439 | 462 | 436 | 442 | 421,900 |
| 2024/01/17 | 439 | 444 | 432 | 433 | 155,100 |
| 2024/01/16 | 443 | 444 | 437 | 437 | 88,500 |
| 2024/01/15 | 451 | 451 | 442 | 443 | 67,000 |
| 2024/01/12 | 453 | 454 | 445 | 449 | 109,600 |
| 2024/01/11 | 452 | 457 | 447 | 455 | 99,800 |
| 2024/01/10 | 448 | 449 | 444 | 447 | 87,300 |
| 2024/01/09 | 445 | 454 | 445 | 448 | 152,200 |
| 2024/01/05 | 454 | 456 | 442 | 442 | 159,700 |
| 2024/01/04 | 441 | 452 | 426 | 448 | 229,200 |
| 2023/12/29 | 436 | 442 | 431 | 442 | 137,900 |
| 2023/12/28 | 434 | 442 | 430 | 441 | 102,200 |
| 2023/12/27 | 427 | 443 | 426 | 440 | 223,500 |
| 2023/12/26 | 421 | 439 | 421 | 424 | 174,500 |
| 2023/12/25 | 424 | 429 | 420 | 420 | 211,600 |
| 2023/12/22 | 417 | 426 | 417 | 420 | 178,500 |
| 2023/12/21 | 418 | 418 | 412 | 415 | 188,600 |
| 2023/12/20 | 433 | 450 | 423 | 426 | 297,200 |
| 2023/12/19 | 421 | 430 | 420 | 428 | 150,400 |
| 2023/12/18 | 437 | 437 | 420 | 421 | 397,600 |
| 2023/12/15 | 446 | 451 | 443 | 445 | 201,600 |
| 2023/12/14 | 453 | 460 | 443 | 446 | 200,700 |
| 2023/12/13 | 442 | 448 | 442 | 447 | 141,000 |
| 2023/12/12 | 455 | 455 | 441 | 445 | 208,700 |