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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,540 | 1,575 | 1,533 | 1,552 | 59,400 |
| 2022/12/29 | 1,553 | 1,566 | 1,531 | 1,538 | 101,900 |
| 2022/12/28 | 1,520 | 1,578 | 1,497 | 1,567 | 149,700 |
| 2022/12/27 | 1,506 | 1,534 | 1,484 | 1,534 | 97,400 |
| 2022/12/26 | 1,458 | 1,510 | 1,458 | 1,501 | 128,800 |
| 2022/12/23 | 1,477 | 1,483 | 1,445 | 1,462 | 107,900 |
| 2022/12/22 | 1,450 | 1,515 | 1,435 | 1,502 | 136,900 |
| 2022/12/21 | 1,446 | 1,457 | 1,424 | 1,443 | 122,800 |
| 2022/12/20 | 1,471 | 1,473 | 1,431 | 1,455 | 189,000 |
| 2022/12/19 | 1,436 | 1,501 | 1,435 | 1,469 | 140,200 |
| 2022/12/16 | 1,467 | 1,497 | 1,462 | 1,466 | 219,700 |
| 2022/12/15 | 1,474 | 1,504 | 1,474 | 1,480 | 227,800 |
| 2022/12/14 | 1,414 | 1,469 | 1,414 | 1,469 | 289,600 |
| 2022/12/13 | 1,346 | 1,407 | 1,346 | 1,405 | 281,400 |
| 2022/12/12 | 1,311 | 1,338 | 1,301 | 1,325 | 156,500 |
| 2022/12/09 | 1,325 | 1,348 | 1,323 | 1,336 | 118,200 |
| 2022/12/08 | 1,320 | 1,328 | 1,281 | 1,306 | 274,700 |
| 2022/12/07 | 1,306 | 1,353 | 1,303 | 1,335 | 342,500 |
| 2022/12/06 | 1,338 | 1,345 | 1,294 | 1,295 | 201,600 |
| 2022/12/05 | 1,387 | 1,401 | 1,352 | 1,362 | 176,800 |
| 2022/12/02 | 1,436 | 1,436 | 1,374 | 1,381 | 270,900 |
| 2022/12/01 | 1,500 | 1,503 | 1,438 | 1,438 | 126,600 |
| 2022/11/30 | 1,470 | 1,511 | 1,459 | 1,495 | 101,900 |
| 2022/11/29 | 1,501 | 1,501 | 1,463 | 1,482 | 83,300 |
| 2022/11/28 | 1,526 | 1,534 | 1,507 | 1,507 | 68,800 |
| 2022/11/25 | 1,530 | 1,544 | 1,517 | 1,526 | 81,100 |
| 2022/11/24 | 1,530 | 1,534 | 1,513 | 1,530 | 148,800 |
| 2022/11/22 | 1,522 | 1,532 | 1,509 | 1,510 | 136,500 |
| 2022/11/21 | 1,530 | 1,539 | 1,491 | 1,500 | 128,600 |
| 2022/11/18 | 1,550 | 1,565 | 1,528 | 1,530 | 144,400 |
| 2022/11/17 | 1,520 | 1,564 | 1,520 | 1,545 | 133,200 |
| 2022/11/16 | 1,576 | 1,601 | 1,514 | 1,520 | 139,800 |
| 2022/11/15 | 1,620 | 1,620 | 1,557 | 1,575 | 156,200 |
| 2022/11/14 | 1,620 | 1,646 | 1,554 | 1,608 | 258,200 |
| 2022/11/11 | 1,693 | 1,704 | 1,679 | 1,692 | 121,500 |
| 2022/11/10 | 1,637 | 1,654 | 1,619 | 1,653 | 97,100 |
| 2022/11/09 | 1,674 | 1,674 | 1,629 | 1,637 | 84,500 |
| 2022/11/08 | 1,631 | 1,660 | 1,631 | 1,649 | 59,900 |
| 2022/11/07 | 1,633 | 1,654 | 1,612 | 1,629 | 70,800 |
| 2022/11/04 | 1,664 | 1,664 | 1,632 | 1,658 | 79,600 |
| 2022/11/02 | 1,695 | 1,706 | 1,659 | 1,669 | 86,500 |
| 2022/11/01 | 1,698 | 1,723 | 1,684 | 1,703 | 76,000 |
| 2022/10/31 | 1,715 | 1,718 | 1,647 | 1,684 | 94,100 |
| 2022/10/28 | 1,657 | 1,720 | 1,657 | 1,710 | 203,700 |
| 2022/10/27 | 1,681 | 1,705 | 1,666 | 1,671 | 73,500 |
| 2022/10/26 | 1,690 | 1,728 | 1,690 | 1,699 | 124,300 |
| 2022/10/25 | 1,693 | 1,710 | 1,669 | 1,670 | 55,200 |
| 2022/10/24 | 1,715 | 1,718 | 1,694 | 1,702 | 63,700 |
| 2022/10/21 | 1,685 | 1,713 | 1,651 | 1,694 | 101,700 |
| 2022/10/20 | 1,644 | 1,684 | 1,641 | 1,670 | 105,700 |
| 2022/10/19 | 1,669 | 1,679 | 1,650 | 1,663 | 107,300 |
| 2022/10/18 | 1,643 | 1,684 | 1,636 | 1,669 | 91,300 |
| 2022/10/17 | 1,588 | 1,633 | 1,588 | 1,631 | 116,800 |
| 2022/10/14 | 1,594 | 1,619 | 1,567 | 1,600 | 148,300 |
| 2022/10/13 | 1,570 | 1,585 | 1,558 | 1,559 | 131,000 |
| 2022/10/12 | 1,580 | 1,597 | 1,557 | 1,585 | 156,100 |
| 2022/10/11 | 1,620 | 1,623 | 1,560 | 1,560 | 132,800 |
| 2022/10/07 | 1,689 | 1,698 | 1,621 | 1,622 | 192,500 |
| 2022/10/06 | 1,725 | 1,755 | 1,706 | 1,721 | 206,200 |
| 2022/10/05 | 1,739 | 1,749 | 1,705 | 1,705 | 155,500 |
| 2022/10/04 | 1,688 | 1,729 | 1,665 | 1,712 | 168,400 |
| 2022/10/03 | 1,633 | 1,663 | 1,602 | 1,656 | 104,100 |
| 2022/09/30 | 1,635 | 1,645 | 1,618 | 1,629 | 72,100 |
| 2022/09/29 | 1,626 | 1,668 | 1,622 | 1,641 | 146,500 |
| 2022/09/28 | 1,641 | 1,651 | 1,580 | 1,607 | 140,100 |
| 2022/09/27 | 1,612 | 1,661 | 1,611 | 1,640 | 176,300 |
| 2022/09/26 | 1,600 | 1,631 | 1,581 | 1,583 | 110,000 |
| 2022/09/22 | 1,610 | 1,632 | 1,595 | 1,602 | 140,400 |
| 2022/09/21 | 1,579 | 1,629 | 1,578 | 1,628 | 190,300 |
| 2022/09/20 | 1,590 | 1,603 | 1,579 | 1,591 | 163,700 |
| 2022/09/16 | 1,587 | 1,617 | 1,586 | 1,602 | 128,700 |
| 2022/09/15 | 1,666 | 1,679 | 1,610 | 1,614 | 259,400 |
| 2022/09/14 | 1,650 | 1,682 | 1,640 | 1,680 | 254,900 |
| 2022/09/13 | 1,753 | 1,761 | 1,706 | 1,706 | 299,400 |
| 2022/09/12 | 1,793 | 1,800 | 1,751 | 1,753 | 132,100 |
| 2022/09/09 | 1,731 | 1,775 | 1,711 | 1,767 | 200,300 |
| 2022/09/08 | 1,766 | 1,778 | 1,745 | 1,751 | 92,700 |
| 2022/09/07 | 1,835 | 1,840 | 1,750 | 1,765 | 101,200 |
| 2022/09/06 | 1,833 | 1,860 | 1,823 | 1,852 | 164,400 |
| 2022/09/05 | 1,810 | 1,840 | 1,801 | 1,835 | 70,400 |
| 2022/09/02 | 1,855 | 1,880 | 1,814 | 1,819 | 112,300 |
| 2022/09/01 | 1,832 | 1,868 | 1,827 | 1,855 | 85,200 |
| 2022/08/31 | 1,850 | 1,864 | 1,844 | 1,854 | 82,900 |
| 2022/08/30 | 1,823 | 1,855 | 1,801 | 1,853 | 100,400 |
| 2022/08/29 | 1,783 | 1,849 | 1,770 | 1,825 | 235,700 |
| 2022/08/26 | 1,874 | 1,874 | 1,832 | 1,838 | 124,100 |
| 2022/08/25 | 1,810 | 1,879 | 1,802 | 1,879 | 147,400 |
| 2022/08/24 | 1,783 | 1,813 | 1,777 | 1,805 | 151,400 |
| 2022/08/23 | 1,750 | 1,782 | 1,735 | 1,782 | 145,400 |
| 2022/08/22 | 1,730 | 1,762 | 1,721 | 1,750 | 159,600 |
| 2022/08/19 | 1,736 | 1,755 | 1,722 | 1,743 | 182,600 |
| 2022/08/18 | 1,751 | 1,758 | 1,728 | 1,755 | 190,700 |
| 2022/08/17 | 1,780 | 1,795 | 1,744 | 1,769 | 213,300 |
| 2022/08/16 | 1,799 | 1,810 | 1,761 | 1,775 | 349,000 |
| 2022/08/15 | 1,685 | 1,827 | 1,638 | 1,798 | 670,100 |
| 2022/08/12 | 2,090 | 2,115 | 2,061 | 2,098 | 276,300 |
| 2022/08/10 | 2,071 | 2,085 | 2,040 | 2,076 | 93,900 |
| 2022/08/09 | 2,037 | 2,093 | 2,033 | 2,066 | 71,900 |
| 2022/08/08 | 2,064 | 2,064 | 2,016 | 2,057 | 91,300 |
| 2022/08/05 | 2,089 | 2,095 | 2,065 | 2,073 | 46,400 |
| 2022/08/04 | 2,043 | 2,089 | 2,038 | 2,071 | 58,500 |
| 2022/08/03 | 2,021 | 2,042 | 1,995 | 2,028 | 88,200 |
| 2022/08/02 | 2,074 | 2,074 | 2,014 | 2,021 | 90,700 |
| 2022/08/01 | 2,070 | 2,111 | 2,042 | 2,097 | 66,500 |
| 2022/07/29 | 2,083 | 2,109 | 2,062 | 2,065 | 67,200 |
| 2022/07/28 | 2,013 | 2,089 | 2,005 | 2,083 | 102,000 |
| 2022/07/27 | 1,992 | 2,013 | 1,990 | 2,013 | 70,700 |
| 2022/07/26 | 1,996 | 2,012 | 1,985 | 2,001 | 87,000 |
| 2022/07/25 | 1,988 | 2,005 | 1,948 | 2,001 | 103,700 |
| 2022/07/22 | 1,988 | 2,016 | 1,971 | 1,989 | 102,000 |
| 2022/07/21 | 1,970 | 1,991 | 1,945 | 1,987 | 73,000 |
| 2022/07/20 | 1,930 | 1,960 | 1,916 | 1,955 | 83,800 |
| 2022/07/19 | 1,925 | 1,925 | 1,889 | 1,901 | 70,700 |
| 2022/07/15 | 1,854 | 1,919 | 1,854 | 1,917 | 53,300 |
| 2022/07/14 | 1,809 | 1,864 | 1,792 | 1,864 | 66,300 |
| 2022/07/13 | 1,831 | 1,846 | 1,802 | 1,830 | 71,300 |
| 2022/07/12 | 1,830 | 1,871 | 1,814 | 1,853 | 84,100 |
| 2022/07/11 | 1,849 | 1,862 | 1,823 | 1,835 | 88,400 |
| 2022/07/08 | 1,833 | 1,859 | 1,799 | 1,829 | 123,900 |
| 2022/07/07 | 1,809 | 1,812 | 1,780 | 1,798 | 53,000 |
| 2022/07/06 | 1,800 | 1,829 | 1,781 | 1,800 | 71,800 |
| 2022/07/05 | 1,728 | 1,808 | 1,728 | 1,799 | 70,200 |
| 2022/07/04 | 1,705 | 1,751 | 1,705 | 1,749 | 43,500 |
| 2022/07/01 | 1,729 | 1,736 | 1,684 | 1,702 | 91,200 |
| 2022/06/30 | 1,747 | 1,780 | 1,702 | 1,721 | 81,600 |
| 2022/06/29 | 1,727 | 1,776 | 1,725 | 1,759 | 102,800 |
| 2022/06/28 | 1,728 | 1,767 | 1,712 | 1,763 | 57,100 |
| 2022/06/27 | 1,722 | 1,760 | 1,713 | 1,728 | 102,800 |
| 2022/06/24 | 1,668 | 1,719 | 1,658 | 1,709 | 69,900 |
| 2022/06/23 | 1,644 | 1,677 | 1,636 | 1,651 | 47,100 |
| 2022/06/22 | 1,681 | 1,685 | 1,650 | 1,661 | 59,400 |
| 2022/06/21 | 1,700 | 1,715 | 1,666 | 1,696 | 55,100 |
| 2022/06/20 | 1,700 | 1,717 | 1,640 | 1,678 | 76,300 |
| 2022/06/17 | 1,662 | 1,710 | 1,651 | 1,701 | 122,800 |
| 2022/06/16 | 1,743 | 1,757 | 1,702 | 1,702 | 49,700 |
| 2022/06/15 | 1,728 | 1,728 | 1,660 | 1,676 | 164,800 |
| 2022/06/14 | 1,734 | 1,761 | 1,701 | 1,730 | 77,400 |
| 2022/06/13 | 1,772 | 1,823 | 1,763 | 1,774 | 104,500 |
| 2022/06/10 | 1,819 | 1,841 | 1,783 | 1,812 | 222,500 |
| 2022/06/09 | 1,759 | 1,802 | 1,729 | 1,800 | 84,800 |
| 2022/06/08 | 1,783 | 1,835 | 1,778 | 1,792 | 102,000 |
| 2022/06/07 | 1,782 | 1,793 | 1,748 | 1,750 | 65,200 |
| 2022/06/06 | 1,733 | 1,781 | 1,727 | 1,775 | 106,700 |
| 2022/06/03 | 1,772 | 1,784 | 1,716 | 1,774 | 120,700 |
| 2022/06/02 | 1,785 | 1,796 | 1,760 | 1,781 | 122,400 |
| 2022/06/01 | 1,807 | 1,840 | 1,790 | 1,805 | 78,700 |
| 2022/05/31 | 1,802 | 1,832 | 1,791 | 1,810 | 153,000 |
| 2022/05/30 | 1,767 | 1,820 | 1,767 | 1,811 | 202,400 |
| 2022/05/27 | 1,757 | 1,763 | 1,729 | 1,741 | 92,000 |
| 2022/05/26 | 1,758 | 1,779 | 1,743 | 1,754 | 80,400 |
| 2022/05/25 | 1,795 | 1,825 | 1,729 | 1,762 | 168,900 |
| 2022/05/24 | 1,900 | 1,900 | 1,824 | 1,835 | 149,100 |
| 2022/05/23 | 1,835 | 1,893 | 1,822 | 1,893 | 205,500 |
| 2022/05/20 | 1,746 | 1,837 | 1,723 | 1,836 | 169,300 |
| 2022/05/19 | 1,757 | 1,760 | 1,696 | 1,727 | 164,900 |
| 2022/05/18 | 1,810 | 1,859 | 1,806 | 1,837 | 145,200 |
| 2022/05/17 | 1,932 | 1,933 | 1,790 | 1,850 | 381,500 |
| 2022/05/16 | 1,872 | 1,992 | 1,777 | 1,972 | 614,400 |
| 2022/05/13 | 1,545 | 1,603 | 1,545 | 1,592 | 189,200 |
| 2022/05/12 | 1,554 | 1,554 | 1,512 | 1,530 | 92,900 |
| 2022/05/11 | 1,543 | 1,573 | 1,525 | 1,564 | 54,400 |
| 2022/05/10 | 1,581 | 1,581 | 1,505 | 1,555 | 69,600 |
| 2022/05/09 | 1,629 | 1,634 | 1,594 | 1,609 | 76,800 |
| 2022/05/06 | 1,638 | 1,653 | 1,607 | 1,646 | 78,000 |
| 2022/05/02 | 1,590 | 1,653 | 1,582 | 1,635 | 147,400 |
| 2022/04/28 | 1,567 | 1,614 | 1,565 | 1,599 | 96,000 |
| 2022/04/27 | 1,532 | 1,583 | 1,510 | 1,573 | 122,500 |
| 2022/04/26 | 1,585 | 1,590 | 1,559 | 1,572 | 48,500 |
| 2022/04/25 | 1,534 | 1,562 | 1,532 | 1,551 | 55,400 |
| 2022/04/22 | 1,607 | 1,619 | 1,552 | 1,552 | 66,300 |
| 2022/04/21 | 1,635 | 1,661 | 1,613 | 1,627 | 56,400 |
| 2022/04/20 | 1,699 | 1,701 | 1,643 | 1,643 | 70,800 |
| 2022/04/19 | 1,705 | 1,705 | 1,673 | 1,676 | 56,300 |
| 2022/04/18 | 1,685 | 1,707 | 1,665 | 1,672 | 70,800 |
| 2022/04/15 | 1,680 | 1,729 | 1,680 | 1,725 | 54,500 |
| 2022/04/14 | 1,707 | 1,707 | 1,669 | 1,690 | 94,700 |
| 2022/04/13 | 1,686 | 1,706 | 1,671 | 1,701 | 99,700 |
| 2022/04/12 | 1,680 | 1,701 | 1,642 | 1,677 | 179,800 |
| 2022/04/11 | 1,694 | 1,718 | 1,679 | 1,683 | 108,600 |
| 2022/04/08 | 1,732 | 1,749 | 1,678 | 1,684 | 149,200 |
| 2022/04/07 | 1,792 | 1,802 | 1,752 | 1,752 | 90,300 |
| 2022/04/06 | 1,787 | 1,814 | 1,773 | 1,800 | 81,000 |
| 2022/04/05 | 1,834 | 1,840 | 1,798 | 1,800 | 110,300 |
| 2022/04/04 | 1,835 | 1,842 | 1,812 | 1,835 | 75,800 |
| 2022/04/01 | 1,807 | 1,850 | 1,791 | 1,795 | 100,900 |
| 2022/03/31 | 1,810 | 1,867 | 1,810 | 1,826 | 156,600 |
| 2022/03/30 | 1,866 | 1,866 | 1,777 | 1,811 | 139,000 |
| 2022/03/29 | 1,853 | 1,876 | 1,849 | 1,853 | 93,300 |
| 2022/03/28 | 1,836 | 1,869 | 1,835 | 1,850 | 64,900 |
| 2022/03/25 | 1,849 | 1,872 | 1,818 | 1,857 | 107,400 |
| 2022/03/24 | 1,884 | 1,887 | 1,810 | 1,873 | 110,800 |
| 2022/03/23 | 1,741 | 1,776 | 1,726 | 1,764 | 127,100 |
| 2022/03/22 | 1,795 | 1,819 | 1,730 | 1,731 | 132,500 |
| 2022/03/18 | 1,795 | 1,833 | 1,793 | 1,822 | 114,700 |
| 2022/03/17 | 1,835 | 1,861 | 1,765 | 1,795 | 207,100 |
| 2022/03/16 | 1,760 | 1,760 | 1,702 | 1,704 | 95,600 |
| 2022/03/15 | 1,730 | 1,760 | 1,724 | 1,737 | 81,700 |
| 2022/03/14 | 1,736 | 1,736 | 1,698 | 1,702 | 103,000 |
| 2022/03/11 | 1,742 | 1,763 | 1,725 | 1,738 | 112,700 |
| 2022/03/10 | 1,719 | 1,756 | 1,683 | 1,752 | 108,000 |
| 2022/03/09 | 1,709 | 1,742 | 1,647 | 1,648 | 184,500 |
| 2022/03/08 | 1,744 | 1,744 | 1,673 | 1,685 | 243,200 |
| 2022/03/07 | 1,670 | 1,711 | 1,654 | 1,697 | 122,400 |
| 2022/03/04 | 1,698 | 1,698 | 1,646 | 1,680 | 143,300 |
| 2022/03/03 | 1,711 | 1,717 | 1,672 | 1,694 | 135,100 |
| 2022/03/02 | 1,660 | 1,691 | 1,635 | 1,671 | 146,500 |
| 2022/03/01 | 1,630 | 1,688 | 1,620 | 1,678 | 133,100 |
| 2022/02/28 | 1,593 | 1,605 | 1,549 | 1,600 | 152,400 |
| 2022/02/25 | 1,580 | 1,605 | 1,571 | 1,593 | 136,500 |
| 2022/02/24 | 1,533 | 1,560 | 1,503 | 1,552 | 162,400 |
| 2022/02/22 | 1,492 | 1,543 | 1,480 | 1,513 | 138,700 |
| 2022/02/21 | 1,442 | 1,492 | 1,415 | 1,492 | 76,800 |
| 2022/02/18 | 1,423 | 1,474 | 1,411 | 1,460 | 85,700 |
| 2022/02/17 | 1,490 | 1,516 | 1,424 | 1,448 | 170,600 |
| 2022/02/16 | 1,544 | 1,550 | 1,487 | 1,508 | 178,300 |
| 2022/02/15 | 1,372 | 1,547 | 1,372 | 1,511 | 188,700 |
| 2022/02/14 | 1,495 | 1,497 | 1,412 | 1,432 | 145,400 |
| 2022/02/10 | 1,477 | 1,487 | 1,450 | 1,462 | 110,100 |
| 2022/02/09 | 1,433 | 1,434 | 1,388 | 1,420 | 113,500 |
| 2022/02/08 | 1,444 | 1,444 | 1,395 | 1,414 | 141,200 |
| 2022/02/07 | 1,510 | 1,510 | 1,442 | 1,445 | 112,900 |
| 2022/02/04 | 1,508 | 1,518 | 1,453 | 1,494 | 102,600 |
| 2022/02/03 | 1,544 | 1,549 | 1,476 | 1,481 | 177,500 |
| 2022/02/02 | 1,474 | 1,522 | 1,471 | 1,514 | 185,900 |
| 2022/02/01 | 1,458 | 1,480 | 1,440 | 1,444 | 202,600 |
| 2022/01/31 | 1,408 | 1,434 | 1,388 | 1,402 | 264,200 |
| 2022/01/28 | 1,371 | 1,389 | 1,351 | 1,369 | 243,200 |
| 2022/01/27 | 1,390 | 1,409 | 1,321 | 1,351 | 402,600 |
| 2022/01/26 | 1,332 | 1,378 | 1,330 | 1,360 | 235,500 |
| 2022/01/25 | 1,392 | 1,414 | 1,329 | 1,339 | 162,200 |
| 2022/01/24 | 1,424 | 1,454 | 1,344 | 1,379 | 299,600 |
| 2022/01/21 | 1,381 | 1,424 | 1,358 | 1,388 | 290,600 |
| 2022/01/20 | 1,382 | 1,384 | 1,327 | 1,366 | 195,300 |
| 2022/01/19 | 1,368 | 1,401 | 1,352 | 1,352 | 197,900 |
| 2022/01/18 | 1,369 | 1,405 | 1,351 | 1,376 | 154,200 |
| 2022/01/17 | 1,380 | 1,393 | 1,343 | 1,348 | 125,300 |
| 2022/01/14 | 1,400 | 1,400 | 1,343 | 1,363 | 131,300 |
| 2022/01/13 | 1,452 | 1,452 | 1,397 | 1,399 | 147,500 |
| 2022/01/12 | 1,441 | 1,457 | 1,404 | 1,422 | 102,600 |
| 2022/01/11 | 1,408 | 1,418 | 1,389 | 1,418 | 124,200 |
| 2022/01/07 | 1,480 | 1,488 | 1,431 | 1,436 | 145,700 |
| 2022/01/06 | 1,505 | 1,510 | 1,466 | 1,480 | 157,400 |
| 2022/01/05 | 1,628 | 1,635 | 1,539 | 1,564 | 125,800 |
| 2022/01/04 | 1,704 | 1,704 | 1,629 | 1,649 | 83,200 |