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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,648 | 1,715 | 1,642 | 1,665 | 95,200 |
| 2021/12/29 | 1,721 | 1,742 | 1,655 | 1,669 | 138,800 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 3,295 | 3,490 | 3,295 | 3,455 | 50,100 |
| 2021/12/27 | 3,455 | 3,480 | 3,340 | 3,365 | 48,600 |
| 2021/12/24 | 3,445 | 3,565 | 3,430 | 3,515 | 43,300 |
| 2021/12/23 | 3,455 | 3,515 | 3,410 | 3,430 | 48,300 |
| 2021/12/22 | 3,375 | 3,495 | 3,375 | 3,455 | 41,600 |
| 2021/12/21 | 3,335 | 3,410 | 3,300 | 3,360 | 57,500 |
| 2021/12/20 | 3,300 | 3,385 | 3,230 | 3,245 | 77,100 |
| 2021/12/17 | 3,670 | 3,695 | 3,390 | 3,400 | 110,200 |
| 2021/12/16 | 3,895 | 3,925 | 3,700 | 3,730 | 77,300 |
| 2021/12/15 | 3,825 | 3,940 | 3,815 | 3,885 | 55,900 |
| 2021/12/14 | 3,895 | 3,955 | 3,805 | 3,815 | 36,300 |
| 2021/12/13 | 3,845 | 3,905 | 3,830 | 3,885 | 45,100 |
| 2021/12/10 | 3,910 | 3,910 | 3,790 | 3,810 | 47,600 |
| 2021/12/09 | 3,955 | 4,010 | 3,885 | 3,920 | 47,400 |
| 2021/12/08 | 3,975 | 4,035 | 3,925 | 3,940 | 44,000 |
| 2021/12/07 | 3,835 | 3,980 | 3,835 | 3,935 | 70,000 |
| 2021/12/06 | 3,810 | 3,820 | 3,740 | 3,755 | 48,400 |
| 2021/12/03 | 3,730 | 3,845 | 3,690 | 3,845 | 75,100 |
| 2021/12/02 | 3,725 | 3,780 | 3,635 | 3,645 | 49,700 |
| 2021/12/01 | 3,865 | 3,875 | 3,655 | 3,720 | 73,200 |
| 2021/11/30 | 3,915 | 3,940 | 3,820 | 3,840 | 59,800 |
| 2021/11/29 | 3,780 | 3,880 | 3,720 | 3,785 | 64,600 |
| 2021/11/26 | 3,980 | 4,015 | 3,785 | 3,870 | 49,900 |
| 2021/11/25 | 3,985 | 4,025 | 3,930 | 3,980 | 39,600 |
| 2021/11/24 | 3,940 | 4,005 | 3,900 | 3,915 | 69,700 |
| 2021/11/22 | 3,950 | 4,010 | 3,890 | 3,940 | 47,500 |
| 2021/11/19 | 4,000 | 4,035 | 3,955 | 3,995 | 90,400 |
| 2021/11/18 | 4,005 | 4,060 | 3,950 | 4,005 | 78,800 |
| 2021/11/17 | 4,100 | 4,180 | 4,000 | 4,045 | 79,100 |
| 2021/11/16 | 4,360 | 4,360 | 4,080 | 4,130 | 79,900 |
| 2021/11/15 | 4,470 | 4,625 | 4,365 | 4,365 | 146,000 |
| 2021/11/12 | 4,410 | 4,500 | 4,365 | 4,365 | 104,700 |
| 2021/11/11 | 4,230 | 4,375 | 4,225 | 4,305 | 59,300 |
| 2021/11/10 | 4,165 | 4,255 | 4,160 | 4,230 | 30,000 |
| 2021/11/09 | 4,135 | 4,195 | 4,115 | 4,135 | 44,800 |
| 2021/11/08 | 4,300 | 4,300 | 4,130 | 4,175 | 57,300 |
| 2021/11/05 | 4,270 | 4,290 | 4,190 | 4,250 | 53,600 |
| 2021/11/04 | 4,440 | 4,440 | 4,265 | 4,290 | 53,500 |
| 2021/11/02 | 4,540 | 4,610 | 4,370 | 4,395 | 55,200 |
| 2021/11/01 | 4,400 | 4,490 | 4,345 | 4,490 | 41,700 |
| 2021/10/29 | 4,300 | 4,395 | 4,285 | 4,365 | 44,400 |
| 2021/10/28 | 4,510 | 4,510 | 4,320 | 4,350 | 61,800 |
| 2021/10/27 | 4,565 | 4,565 | 4,410 | 4,500 | 38,900 |
| 2021/10/26 | 4,555 | 4,615 | 4,500 | 4,550 | 40,700 |
| 2021/10/25 | 4,455 | 4,535 | 4,440 | 4,500 | 42,400 |
| 2021/10/22 | 4,385 | 4,480 | 4,370 | 4,460 | 29,100 |
| 2021/10/21 | 4,445 | 4,515 | 4,380 | 4,385 | 47,400 |
| 2021/10/20 | 4,610 | 4,650 | 4,460 | 4,475 | 55,200 |
| 2021/10/19 | 4,360 | 4,550 | 4,330 | 4,540 | 85,500 |
| 2021/10/18 | 4,425 | 4,435 | 4,295 | 4,405 | 32,700 |
| 2021/10/15 | 4,295 | 4,380 | 4,270 | 4,370 | 35,700 |
| 2021/10/14 | 4,295 | 4,380 | 4,230 | 4,310 | 59,500 |
| 2021/10/13 | 4,250 | 4,350 | 4,190 | 4,225 | 77,200 |
| 2021/10/12 | 4,215 | 4,260 | 4,145 | 4,180 | 31,300 |
| 2021/10/11 | 4,115 | 4,255 | 4,030 | 4,245 | 54,100 |
| 2021/10/08 | 4,190 | 4,275 | 4,115 | 4,160 | 90,800 |
| 2021/10/07 | 4,185 | 4,255 | 4,100 | 4,125 | 58,700 |
| 2021/10/06 | 4,265 | 4,345 | 4,085 | 4,115 | 80,800 |
| 2021/10/05 | 4,125 | 4,245 | 4,105 | 4,125 | 52,000 |
| 2021/10/04 | 4,240 | 4,240 | 4,090 | 4,180 | 33,300 |
| 2021/10/01 | 4,345 | 4,405 | 3,965 | 4,230 | 113,800 |
| 2021/09/30 | 4,305 | 4,400 | 4,260 | 4,345 | 35,300 |
| 2021/09/29 | 4,335 | 4,455 | 4,290 | 4,305 | 128,500 |
| 2021/09/28 | 4,125 | 4,450 | 4,105 | 4,405 | 169,800 |
| 2021/09/27 | 4,140 | 4,270 | 4,020 | 4,105 | 121,900 |
| 2021/09/24 | 4,190 | 4,215 | 4,040 | 4,070 | 78,700 |
| 2021/09/22 | 4,255 | 4,310 | 4,080 | 4,120 | 93,100 |
| 2021/09/21 | 4,165 | 4,365 | 4,120 | 4,295 | 88,100 |
| 2021/09/17 | 4,310 | 4,390 | 4,285 | 4,345 | 63,600 |
| 2021/09/16 | 4,500 | 4,500 | 4,275 | 4,365 | 50,600 |
| 2021/09/15 | 4,305 | 4,500 | 4,270 | 4,465 | 57,500 |
| 2021/09/14 | 4,430 | 4,510 | 4,380 | 4,430 | 41,400 |
| 2021/09/13 | 4,270 | 4,410 | 4,265 | 4,405 | 36,100 |
| 2021/09/10 | 4,340 | 4,380 | 4,300 | 4,365 | 42,000 |
| 2021/09/09 | 4,250 | 4,340 | 4,250 | 4,290 | 64,500 |
| 2021/09/08 | 4,265 | 4,310 | 4,230 | 4,250 | 36,200 |
| 2021/09/07 | 4,370 | 4,385 | 4,250 | 4,295 | 56,100 |
| 2021/09/06 | 4,300 | 4,435 | 4,300 | 4,370 | 80,400 |
| 2021/09/03 | 4,125 | 4,295 | 4,030 | 4,260 | 85,100 |
| 2021/09/02 | 4,080 | 4,140 | 4,050 | 4,090 | 60,700 |
| 2021/09/01 | 4,115 | 4,125 | 3,985 | 4,020 | 38,200 |
| 2021/08/31 | 4,135 | 4,180 | 4,070 | 4,070 | 42,200 |
| 2021/08/30 | 4,090 | 4,195 | 4,080 | 4,190 | 74,400 |
| 2021/08/27 | 3,980 | 4,020 | 3,880 | 4,015 | 38,700 |
| 2021/08/26 | 3,965 | 4,010 | 3,935 | 4,000 | 34,800 |
| 2021/08/25 | 3,910 | 3,980 | 3,885 | 3,975 | 45,700 |
| 2021/08/24 | 3,795 | 3,915 | 3,765 | 3,855 | 50,300 |
| 2021/08/23 | 3,580 | 3,770 | 3,580 | 3,765 | 55,800 |
| 2021/08/20 | 3,600 | 3,620 | 3,540 | 3,555 | 34,600 |
| 2021/08/19 | 3,490 | 3,645 | 3,480 | 3,560 | 48,900 |
| 2021/08/18 | 3,580 | 3,620 | 3,510 | 3,520 | 49,800 |
| 2021/08/17 | 3,600 | 3,660 | 3,475 | 3,625 | 99,700 |
| 2021/08/16 | 3,745 | 3,755 | 3,430 | 3,550 | 134,400 |
| 2021/08/13 | 3,525 | 3,645 | 3,505 | 3,580 | 91,200 |
| 2021/08/12 | 3,460 | 3,525 | 3,425 | 3,455 | 80,900 |
| 2021/08/11 | 3,565 | 3,565 | 3,395 | 3,450 | 59,700 |
| 2021/08/10 | 3,500 | 3,585 | 3,500 | 3,565 | 41,500 |
| 2021/08/06 | 3,450 | 3,515 | 3,450 | 3,505 | 49,900 |
| 2021/08/05 | 3,535 | 3,555 | 3,380 | 3,450 | 93,600 |
| 2021/08/04 | 3,710 | 3,710 | 3,545 | 3,570 | 55,900 |
| 2021/08/03 | 3,780 | 3,850 | 3,700 | 3,735 | 25,300 |
| 2021/08/02 | 3,730 | 3,810 | 3,725 | 3,810 | 26,100 |
| 2021/07/30 | 3,690 | 3,755 | 3,680 | 3,745 | 38,400 |
| 2021/07/29 | 3,680 | 3,805 | 3,650 | 3,795 | 62,900 |
| 2021/07/28 | 3,775 | 3,775 | 3,650 | 3,695 | 47,300 |
| 2021/07/27 | 3,800 | 3,820 | 3,735 | 3,815 | 37,200 |
| 2021/07/26 | 3,875 | 3,900 | 3,780 | 3,810 | 37,600 |
| 2021/07/21 | 3,790 | 3,880 | 3,790 | 3,835 | 33,800 |
| 2021/07/20 | 3,890 | 3,905 | 3,800 | 3,800 | 40,500 |
| 2021/07/19 | 3,825 | 3,915 | 3,805 | 3,865 | 35,700 |
| 2021/07/16 | 3,820 | 3,935 | 3,810 | 3,895 | 49,200 |
| 2021/07/15 | 3,895 | 3,920 | 3,810 | 3,885 | 47,300 |
| 2021/07/14 | 3,905 | 3,975 | 3,880 | 3,915 | 38,300 |
| 2021/07/13 | 3,930 | 3,980 | 3,905 | 3,950 | 35,400 |
| 2021/07/12 | 4,080 | 4,100 | 3,910 | 3,930 | 98,800 |
| 2021/07/09 | 4,130 | 4,130 | 4,000 | 4,065 | 67,900 |
| 2021/07/08 | 4,150 | 4,220 | 4,130 | 4,150 | 51,200 |
| 2021/07/07 | 4,160 | 4,225 | 4,160 | 4,215 | 28,400 |
| 2021/07/06 | 4,185 | 4,240 | 4,160 | 4,185 | 26,400 |
| 2021/07/05 | 4,140 | 4,245 | 4,140 | 4,205 | 45,300 |
| 2021/07/02 | 4,070 | 4,125 | 3,995 | 4,115 | 29,100 |
| 2021/07/01 | 4,190 | 4,190 | 4,080 | 4,080 | 31,900 |
| 2021/06/30 | 4,150 | 4,170 | 4,075 | 4,125 | 35,200 |
| 2021/06/29 | 4,080 | 4,175 | 4,060 | 4,125 | 45,600 |
| 2021/06/28 | 4,135 | 4,135 | 4,045 | 4,080 | 63,200 |
| 2021/06/25 | 4,100 | 4,220 | 4,095 | 4,145 | 72,500 |
| 2021/06/24 | 4,010 | 4,060 | 3,975 | 4,015 | 26,600 |
| 2021/06/23 | 4,005 | 4,140 | 4,000 | 4,020 | 57,600 |
| 2021/06/22 | 3,930 | 4,075 | 3,890 | 4,035 | 97,900 |
| 2021/06/21 | 3,740 | 3,790 | 3,625 | 3,790 | 217,500 |
| 2021/06/18 | 3,800 | 3,840 | 3,660 | 3,670 | 397,500 |
| 2021/06/17 | 3,950 | 4,025 | 3,890 | 3,935 | 96,800 |
| 2021/06/16 | 4,055 | 4,055 | 3,915 | 3,980 | 115,900 |
| 2021/06/15 | 4,130 | 4,165 | 4,050 | 4,120 | 63,300 |
| 2021/06/14 | 3,915 | 4,135 | 3,910 | 4,130 | 99,100 |
| 2021/06/11 | 4,055 | 4,060 | 3,835 | 3,845 | 136,600 |
| 2021/06/10 | 3,980 | 4,055 | 3,980 | 4,015 | 61,200 |
| 2021/06/09 | 3,955 | 4,040 | 3,930 | 3,965 | 80,000 |
| 2021/06/08 | 4,000 | 4,070 | 3,975 | 4,025 | 62,000 |
| 2021/06/07 | 3,995 | 4,030 | 3,955 | 4,030 | 73,000 |
| 2021/06/04 | 3,830 | 3,965 | 3,775 | 3,950 | 91,900 |
| 2021/06/03 | 3,780 | 3,960 | 3,775 | 3,895 | 151,800 |
| 2021/06/02 | 3,710 | 3,775 | 3,635 | 3,755 | 113,100 |
| 2021/06/01 | 3,610 | 3,775 | 3,610 | 3,755 | 91,200 |
| 2021/05/31 | 3,565 | 3,665 | 3,565 | 3,630 | 99,300 |
| 2021/05/28 | 3,525 | 3,595 | 3,475 | 3,560 | 138,700 |
| 2021/05/27 | 3,460 | 3,570 | 3,450 | 3,510 | 371,200 |
| 2021/05/26 | 3,365 | 3,495 | 3,365 | 3,475 | 110,700 |
| 2021/05/25 | 3,320 | 3,425 | 3,320 | 3,400 | 244,600 |
| 2021/05/24 | 3,215 | 3,340 | 3,200 | 3,250 | 233,300 |
| 2021/05/21 | 3,040 | 3,150 | 3,005 | 3,145 | 218,600 |
| 2021/05/20 | 3,015 | 3,025 | 2,965 | 3,010 | 193,700 |
| 2021/05/19 | 3,110 | 3,125 | 2,978 | 3,040 | 145,000 |
| 2021/05/18 | 3,275 | 3,275 | 3,095 | 3,110 | 135,000 |
| 2021/05/17 | 3,280 | 3,395 | 3,265 | 3,275 | 85,800 |
| 2021/05/14 | 3,385 | 3,420 | 3,330 | 3,350 | 81,100 |
| 2021/05/13 | 3,250 | 3,355 | 3,185 | 3,250 | 126,400 |
| 2021/05/12 | 3,425 | 3,500 | 3,265 | 3,325 | 108,200 |
| 2021/05/11 | 3,500 | 3,530 | 3,410 | 3,495 | 66,400 |
| 2021/05/10 | 3,465 | 3,510 | 3,410 | 3,485 | 99,400 |
| 2021/05/07 | 3,465 | 3,530 | 3,395 | 3,415 | 50,500 |
| 2021/05/06 | 3,320 | 3,515 | 3,320 | 3,465 | 178,700 |
| 2021/04/30 | 3,450 | 3,495 | 3,240 | 3,265 | 218,200 |
| 2021/04/28 | 3,440 | 3,540 | 3,350 | 3,505 | 380,200 |
| 2021/04/27 | 3,460 | 3,525 | 3,390 | 3,510 | 129,300 |
| 2021/04/26 | 3,490 | 3,540 | 3,465 | 3,465 | 76,800 |
| 2021/04/23 | 3,485 | 3,555 | 3,485 | 3,510 | 51,500 |
| 2021/04/22 | 3,510 | 3,570 | 3,470 | 3,530 | 92,400 |
| 2021/04/21 | 3,520 | 3,585 | 3,445 | 3,550 | 141,800 |
| 2021/04/20 | 3,615 | 3,730 | 3,535 | 3,645 | 125,400 |
| 2021/04/19 | 3,535 | 3,670 | 3,490 | 3,665 | 80,200 |
| 2021/04/16 | 3,575 | 3,600 | 3,520 | 3,540 | 36,800 |
| 2021/04/15 | 3,585 | 3,615 | 3,495 | 3,520 | 72,900 |
| 2021/04/14 | 3,475 | 3,610 | 3,475 | 3,570 | 78,600 |
| 2021/04/13 | 3,580 | 3,680 | 3,460 | 3,475 | 101,100 |
| 2021/04/12 | 3,615 | 3,660 | 3,550 | 3,580 | 55,200 |
| 2021/04/09 | 3,500 | 3,670 | 3,500 | 3,575 | 86,600 |
| 2021/04/08 | 3,550 | 3,555 | 3,410 | 3,500 | 113,300 |
| 2021/04/07 | 3,395 | 3,525 | 3,385 | 3,515 | 90,400 |
| 2021/04/06 | 3,385 | 3,465 | 3,345 | 3,415 | 69,100 |
| 2021/04/05 | 3,340 | 3,425 | 3,285 | 3,405 | 58,800 |
| 2021/04/02 | 3,340 | 3,400 | 3,310 | 3,315 | 85,700 |
| 2021/04/01 | 3,385 | 3,410 | 3,270 | 3,310 | 101,400 |
| 2021/03/31 | 3,475 | 3,480 | 3,375 | 3,385 | 51,800 |
| 2021/03/30 | 3,535 | 3,535 | 3,355 | 3,420 | 89,900 |
| 2021/03/29 | 3,590 | 3,680 | 3,485 | 3,500 | 93,000 |
| 2021/03/26 | 3,590 | 3,645 | 3,495 | 3,580 | 66,500 |
| 2021/03/25 | 3,450 | 3,615 | 3,305 | 3,615 | 102,100 |
| 2021/03/24 | 3,565 | 3,570 | 3,330 | 3,410 | 208,900 |
| 2021/03/23 | 3,650 | 3,795 | 3,615 | 3,705 | 113,300 |
| 2021/03/22 | 3,665 | 3,720 | 3,555 | 3,680 | 118,900 |
| 2021/03/19 | 3,570 | 3,735 | 3,510 | 3,735 | 192,500 |
| 2021/03/18 | 3,525 | 3,570 | 3,470 | 3,525 | 93,300 |
| 2021/03/17 | 3,400 | 3,575 | 3,390 | 3,500 | 145,600 |
| 2021/03/16 | 3,260 | 3,370 | 3,260 | 3,355 | 81,200 |
| 2021/03/15 | 3,415 | 3,415 | 3,180 | 3,285 | 142,900 |
| 2021/03/12 | 3,335 | 3,410 | 3,270 | 3,385 | 106,600 |
| 2021/03/11 | 3,250 | 3,385 | 3,220 | 3,345 | 83,600 |
| 2021/03/10 | 3,385 | 3,415 | 3,245 | 3,300 | 70,600 |
| 2021/03/09 | 3,370 | 3,410 | 3,305 | 3,360 | 91,200 |
| 2021/03/08 | 3,275 | 3,420 | 3,205 | 3,360 | 163,800 |
| 2021/03/05 | 3,200 | 3,220 | 3,065 | 3,190 | 87,700 |
| 2021/03/04 | 3,325 | 3,325 | 3,155 | 3,235 | 77,400 |
| 2021/03/03 | 3,360 | 3,400 | 3,315 | 3,385 | 42,400 |
| 2021/03/02 | 3,375 | 3,445 | 3,330 | 3,360 | 53,000 |
| 2021/03/01 | 3,335 | 3,420 | 3,275 | 3,325 | 72,400 |
| 2021/02/26 | 3,155 | 3,345 | 3,155 | 3,300 | 120,200 |
| 2021/02/25 | 3,200 | 3,335 | 3,180 | 3,260 | 116,000 |
| 2021/02/24 | 3,270 | 3,295 | 3,105 | 3,130 | 115,800 |
| 2021/02/22 | 3,280 | 3,365 | 3,205 | 3,315 | 188,500 |
| 2021/02/19 | 3,055 | 3,250 | 3,045 | 3,215 | 162,300 |
| 2021/02/18 | 3,030 | 3,060 | 2,980 | 3,020 | 111,400 |
| 2021/02/17 | 3,000 | 3,140 | 2,974 | 3,055 | 101,900 |
| 2021/02/16 | 2,988 | 3,195 | 2,960 | 3,050 | 265,100 |
| 2021/02/15 | 2,965 | 2,989 | 2,835 | 2,888 | 366,700 |
| 2021/02/12 | 3,200 | 3,320 | 3,195 | 3,245 | 117,700 |
| 2021/02/10 | 3,170 | 3,185 | 3,100 | 3,185 | 41,100 |
| 2021/02/09 | 3,230 | 3,230 | 3,065 | 3,165 | 89,600 |
| 2021/02/08 | 3,245 | 3,295 | 3,210 | 3,225 | 45,600 |
| 2021/02/05 | 3,235 | 3,240 | 3,185 | 3,205 | 52,900 |
| 2021/02/04 | 3,225 | 3,240 | 3,125 | 3,235 | 77,100 |
| 2021/02/03 | 3,340 | 3,350 | 3,215 | 3,225 | 72,800 |
| 2021/02/02 | 3,295 | 3,305 | 3,190 | 3,295 | 153,000 |
| 2021/02/01 | 3,420 | 3,420 | 3,180 | 3,230 | 177,000 |
| 2021/01/29 | 3,335 | 3,550 | 3,270 | 3,490 | 295,200 |
| 2021/01/28 | 3,100 | 3,570 | 3,075 | 3,355 | 605,300 |
| 2021/01/27 | 3,315 | 3,410 | 3,105 | 3,230 | 358,300 |
| 2021/01/26 | 3,420 | 3,475 | 3,185 | 3,195 | 379,500 |
| 2021/01/25 | 3,530 | 3,530 | 3,360 | 3,490 | 392,100 |
| 2021/01/22 | 3,390 | 3,645 | 3,300 | 3,600 | 556,700 |
| 2021/01/21 | 3,200 | 3,380 | 3,175 | 3,365 | 627,500 |
| 2021/01/20 | 2,930 | 3,140 | 2,900 | 3,100 | 401,300 |
| 2021/01/19 | 2,920 | 2,990 | 2,859 | 2,940 | 223,200 |
| 2021/01/18 | 2,889 | 2,940 | 2,820 | 2,918 | 180,100 |
| 2021/01/15 | 2,803 | 2,913 | 2,773 | 2,871 | 248,700 |
| 2021/01/14 | 2,780 | 2,880 | 2,719 | 2,812 | 204,300 |
| 2021/01/13 | 2,780 | 2,885 | 2,761 | 2,772 | 253,300 |
| 2021/01/12 | 2,750 | 2,783 | 2,710 | 2,747 | 121,200 |
| 2021/01/08 | 2,697 | 2,746 | 2,674 | 2,712 | 124,500 |
| 2021/01/07 | 2,730 | 2,739 | 2,625 | 2,642 | 107,400 |
| 2021/01/06 | 2,693 | 2,730 | 2,650 | 2,705 | 97,700 |
| 2021/01/05 | 2,592 | 2,688 | 2,547 | 2,686 | 116,800 |
| 2021/01/04 | 2,630 | 2,644 | 2,492 | 2,624 | 121,700 |