KabuInsight

ダイレクトマーケティングミックス

7354
プライム/サービス業/Direct Marketing MiX Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13285.0292.0283.0287.0-4.0-1.37%295,800
2026-03-12296.0299.0289.0291.0-7.0-2.35%209,700
2026-03-11300.0305.0297.0298.0-1.0-0.33%235,000
2026-03-10295.0301.0292.0299.0+8.0+2.75%227,700
2026-03-09292.0298.0286.0291.0-20.0-6.43%437,600
2026-03-06301.0312.0297.0311.0+5.0+1.63%211,200
2026-03-05300.0312.0299.0306.0+16.0+5.52%296,200
2026-03-04309.0310.0289.0290.0-27.0-8.52%570,300
2026-03-03337.0337.0317.0317.0-20.0-5.93%314,400
2026-03-02340.0347.0331.0337.0-10.0-2.88%520,100
2026-02-27341.0347.0340.0347.0+8.0+2.36%174,100
2026-02-26337.0342.0336.0339.00.00.00%181,800
2026-02-25338.0343.0332.0339.0-2.0-0.59%226,800
2026-02-24344.0345.0338.0341.0-4.0-1.16%194,800
2026-02-20349.0349.0340.0345.0-4.0-1.15%265,200
2026-02-19345.0351.0338.0349.0-3.0-0.85%505,800
2026-02-18344.0355.0343.0352.0+4.0+1.15%328,700
2026-02-17335.0353.0333.0348.0+9.0+2.65%866,200
2026-02-16324.0341.0318.0339.0+47.0+16.10%1,279,000
2026-02-13305.0307.0291.0292.0-16.0-5.19%789,300
2026-02-12315.0315.0308.0308.0-10.0-3.14%275,700
2026-02-10316.0324.0315.0318.0+3.0+0.95%146,000
2026-02-09317.0317.0309.0315.0+4.0+1.29%138,700
2026-02-06315.0315.0307.0311.0-6.0-1.89%131,800
2026-02-05314.0322.0308.0317.0+6.0+1.93%305,200
2026-02-04314.0316.0311.0311.0-2.0-0.64%93,900
2026-02-03310.0313.0309.0313.0+2.0+0.64%67,300
2026-02-02314.0319.0308.0311.0-2.0-0.64%121,000
2026-01-30308.0314.0308.0313.0+3.0+0.97%104,500
2026-01-29309.0313.0307.0310.00.00.00%186,300
2026-01-28315.0317.0308.0310.0-5.0-1.59%124,000
2026-01-27313.0318.0309.0315.0+2.0+0.64%158,800
2026-01-26320.0322.0310.0313.0-9.0-2.80%212,400
2026-01-23327.0332.0322.0322.0-4.0-1.23%160,400
2026-01-22323.0329.0323.0326.0+3.0+0.93%134,400
2026-01-21319.0325.0310.0323.00.00.00%162,200
2026-01-20319.0330.0319.0323.0+1.0+0.31%162,800
2026-01-19314.0325.0311.0322.0+11.0+3.54%239,400
2026-01-16309.0315.0300.0311.0-1.0-0.32%220,600
2026-01-15310.0314.0307.0312.0+4.0+1.30%196,700
2026-01-14298.0308.0297.0308.0+11.0+3.70%293,200
2026-01-13301.0302.0292.0297.0-1.0-0.34%268,000
2026-01-09289.0302.0289.0298.0+11.0+3.83%390,900
2026-01-08285.0289.0284.0287.00.00.00%295,800
2026-01-07289.0290.0287.0287.0-3.0-1.03%76,700
2026-01-06288.0293.0287.0290.0+2.0+0.69%59,400
2026-01-05291.0295.0286.0288.0-3.0-1.03%134,800
2025-12-30297.0297.0291.0291.0-1.0-0.34%129,600
2025-12-29297.0298.0288.0292.0-8.0-2.67%177,900
2025-12-26298.0300.0297.0300.0+2.0+0.67%196,200
2025-12-25298.0300.0297.0298.0+1.0+0.34%96,700
2025-12-24298.0300.0295.0297.0-1.0-0.34%127,900
2025-12-23296.0299.0296.0298.0+3.0+1.02%111,900
2025-12-22298.0298.0294.0295.0-3.0-1.01%82,700
2025-12-19300.0300.0295.0298.0-1.0-0.33%134,900
2025-12-18300.0302.0298.0299.00.00.00%94,000
2025-12-17302.0302.0297.0299.0-1.0-0.33%150,100
2025-12-16305.0305.0299.0300.0-5.0-1.64%98,000
2025-12-15296.0305.0294.0305.0+8.0+2.69%166,600
2025-12-12299.0300.0294.0297.0+1.0+0.34%119,500
2025-12-11306.0307.0295.0296.0-11.0-3.58%178,400
2025-12-10304.0310.0304.0307.0+6.0+1.99%212,000
2025-12-09307.0308.0301.0301.0-8.0-2.59%200,600
2025-12-08303.0311.0303.0309.0+9.0+3.00%263,500
2025-12-05287.0303.0285.0300.0+9.0+3.09%301,400
2025-12-04289.0295.0285.0291.0+4.0+1.39%258,800
2025-12-03284.0291.0280.0287.0+3.0+1.06%347,400
2025-12-02290.0290.0283.0284.0-6.0-2.07%95,000
2025-12-01299.0299.0290.0290.0-10.0-3.33%131,400
2025-11-28299.0303.0295.0300.0+5.0+1.69%150,800
2025-11-27295.0304.0294.0295.0-1.0-0.34%221,700
2025-11-26287.0296.0285.0296.0+10.0+3.50%183,100
2025-11-25287.0289.0282.0286.0-1.0-0.35%162,100
2025-11-21279.0287.0278.0287.0+8.0+2.87%243,900
2025-11-20293.0294.0278.0279.0-10.0-3.46%541,200
2025-11-19303.0304.0289.0289.0-6.0-2.03%307,300
2025-11-18306.0307.0290.0295.0-11.0-3.59%435,100
2025-11-17293.0319.0287.0306.0+29.0+10.47%1,685,400
2025-11-14278.0282.0276.0277.0-3.0-1.07%409,200
2025-11-13281.0286.0278.0280.0+4.0+1.45%153,500
2025-11-12276.0281.0275.0276.0-1.0-0.36%107,900
2025-11-11272.0277.0271.0277.0+8.0+2.97%141,800
2025-11-10270.0274.0267.0269.0+1.0+0.37%120,100
2025-11-07264.0268.0262.0268.0+6.0+2.29%100,800
2025-11-06259.0266.0259.0262.0+5.0+1.95%134,400
2025-11-05262.0263.0253.0257.0-5.0-1.91%154,800
2025-11-04267.0267.0262.0262.0-6.0-2.24%66,100
2025-10-31263.0268.0262.0268.0+6.0+2.29%121,400
2025-10-30262.0266.0260.0262.0-1.0-0.38%193,000
2025-10-29268.0268.0262.0263.0-6.0-2.23%161,400
2025-10-28276.0276.0268.0269.0-9.0-3.24%186,900
2025-10-27279.0281.0277.0278.0+4.0+1.46%80,900
2025-10-24276.0277.0272.0274.0-2.0-0.72%71,300
2025-10-23274.0279.0273.0276.0-1.0-0.36%72,300
2025-10-22275.0282.0274.0277.0+2.0+0.73%149,600
2025-10-21274.0281.0272.0275.00.00.00%185,700
2025-10-20275.0277.0273.0275.0+6.0+2.23%83,800
2025-10-17272.0276.0267.0269.0-6.0-2.18%151,600
2025-10-16277.0278.0273.0275.0-2.0-0.72%155,100
2025-10-15271.0279.0271.0277.0+9.0+3.36%195,300
2025-10-14277.0279.0268.0268.0-16.0-5.63%402,400
2025-10-10289.0289.0280.0284.0-6.0-2.07%271,400
2025-10-09291.0295.0290.0290.00.00.00%101,700
2025-10-08293.0295.0290.0290.0-5.0-1.69%70,600
2025-10-07296.0296.0293.0295.0-1.0-0.34%61,000
2025-10-06297.0299.0293.0296.0+3.0+1.02%151,600
2025-10-03290.0297.0289.0293.0+4.0+1.38%162,400
2025-10-02298.0300.0289.0289.0-8.0-2.69%127,600
2025-10-01308.0308.0292.0297.0-13.0-4.19%328,400
2025-09-30308.0311.0305.0310.0+5.0+1.64%168,800
2025-09-29310.0310.0304.0305.0-5.0-1.61%97,900
2025-09-26307.0311.0303.0310.0+3.0+0.98%257,800
2025-09-25294.0308.0291.0307.0+14.0+4.78%365,200
2025-09-24296.0300.0291.0293.0-1.0-0.34%254,300
2025-09-22300.0302.0294.0294.0-5.0-1.67%202,900
2025-09-19301.0302.0298.0299.0-1.0-0.33%173,100
2025-09-18298.0305.0298.0300.0+2.0+0.67%116,900
2025-09-17305.0306.0298.0298.0-8.0-2.61%169,000
2025-09-16300.0306.0298.0306.0+6.0+2.00%208,800
2025-09-12297.0302.0294.0300.0——243,900

直近120営業日分を表示