日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ