2702東証S貸借
業種 小売業
日本マクドナルドホールディングス 株価時系列データ
PTS
6,296
円
(10:32)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,170 (24/02/15) | 5,780 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,170 (24/02/15) | 5,780 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,320 | 6,320 | 6,280 | 6,310 | +30 | +0.5 | 237,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 6,270 | 6,330 | 6,240 | 6,280 | -20 | -0.3 | 793,600 |
| 12/16 | 6,360 | 6,380 | 6,300 | 6,300 | -90 | -1.4 | 1,378,500 |
| 12/13 | 6,320 | 6,410 | 6,320 | 6,390 | +30 | +0.5 | 778,600 |
| 12/12 | 6,310 | 6,380 | 6,310 | 6,360 | +20 | +0.3 | 824,500 |
| 12/11 | 6,330 | 6,390 | 6,310 | 6,340 | +60 | +1.0 | 789,600 |
| 12/10 | 6,280 | 6,290 | 6,250 | 6,280 | +10 | +0.2 | 529,300 |
| 12/9 | 6,190 | 6,290 | 6,190 | 6,270 | +50 | +0.8 | 768,000 |
| 12/6 | 6,190 | 6,280 | 6,190 | 6,220 | +60 | +1.0 | 713,600 |
| 12/5 | 6,180 | 6,190 | 6,150 | 6,160 | -20 | -0.3 | 495,600 |
| 12/4 | 6,220 | 6,230 | 6,170 | 6,180 | -20 | -0.3 | 551,600 |
| 12/3 | 6,210 | 6,230 | 6,160 | 6,200 | +50 | +0.8 | 597,700 |
| 12/2 | 6,140 | 6,180 | 6,100 | 6,150 | -40 | -0.7 | 646,000 |
| 11/29 | 6,160 | 6,210 | 6,150 | 6,190 | +50 | +0.8 | 518,200 |
| 11/28 | 6,110 | 6,150 | 6,100 | 6,140 | +10 | +0.2 | 529,900 |
| 11/27 | 6,130 | 6,170 | 6,120 | 6,130 | -10 | -0.2 | 295,700 |
| 11/26 | 6,170 | 6,220 | 6,110 | 6,140 | -30 | -0.5 | 482,200 |
| 11/25 | 6,200 | 6,230 | 6,170 | 6,170 | +20 | +0.3 | 693,900 |
| 11/22 | 6,240 | 6,240 | 6,150 | 6,150 | -100 | -1.6 | 575,700 |
| 11/21 | 6,270 | 6,320 | 6,250 | 6,250 | -40 | -0.6 | 307,900 |
| 11/20 | 6,300 | 6,350 | 6,280 | 6,290 | +20 | +0.3 | 282,200 |
| 11/19 | 6,300 | 6,310 | 6,270 | 6,270 | 0 | 0.0 | 243,300 |
| 11/18 | 6,290 | 6,310 | 6,270 | 6,270 | -40 | -0.6 | 289,800 |
| 11/15 | 6,300 | 6,370 | 6,290 | 6,310 | 0 | 0.0 | 372,800 |
| 11/14 | 6,370 | 6,380 | 6,310 | 6,310 | -80 | -1.3 | 526,400 |
| 11/13 | 6,400 | 6,450 | 6,380 | 6,390 | -10 | -0.2 | 320,700 |
| 11/12 | 6,370 | 6,430 | 6,350 | 6,400 | +30 | +0.5 | 362,200 |
| 11/11 | 6,420 | 6,420 | 6,330 | 6,370 | -70 | -1.1 | 524,900 |
| 11/8 | 6,410 | 6,490 | 6,410 | 6,440 | +30 | +0.5 | 448,200 |
| 11/7 | 6,460 | 6,460 | 6,400 | 6,410 | -10 | -0.2 | 277,300 |
| 11/6 | 6,440 | 6,480 | 6,420 | 6,420 | -30 | -0.5 | 244,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
