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
6,286
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 6,240 | 6,310 | 6,240 | 6,290 | +20 | +0.3 | 563,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,980 | 6,290 | 5,980 | 6,290 | +360 | +6.1 | 1,480,700 |
| 11/10 | 5,860 | 5,930 | 5,850 | 5,930 | +40 | +0.7 | 345,800 |
| 11/9 | 5,910 | 5,930 | 5,890 | 5,890 | -40 | -0.7 | 284,800 |
| 11/8 | 5,900 | 5,930 | 5,880 | 5,930 | +30 | +0.5 | 291,600 |
| 11/7 | 5,970 | 5,980 | 5,900 | 5,900 | -50 | -0.8 | 415,600 |
| 11/6 | 5,980 | 5,980 | 5,930 | 5,950 | +10 | +0.2 | 277,900 |
| 11/2 | 5,970 | 6,000 | 5,910 | 5,940 | -20 | -0.3 | 420,200 |
| 11/1 | 5,900 | 5,960 | 5,890 | 5,960 | +70 | +1.2 | 441,500 |
| 10/31 | 5,820 | 5,890 | 5,810 | 5,890 | +80 | +1.4 | 591,100 |
| 10/30 | 5,800 | 5,830 | 5,800 | 5,810 | 0 | 0.0 | 260,600 |
| 10/27 | 5,800 | 5,820 | 5,780 | 5,810 | +10 | +0.2 | 260,500 |
| 10/26 | 5,780 | 5,800 | 5,780 | 5,800 | +10 | +0.2 | 169,400 |
| 10/25 | 5,770 | 5,800 | 5,760 | 5,790 | +20 | +0.4 | 220,300 |
| 10/24 | 5,760 | 5,770 | 5,730 | 5,770 | +10 | +0.2 | 210,400 |
| 10/23 | 5,720 | 5,770 | 5,720 | 5,760 | +20 | +0.4 | 211,400 |
| 10/20 | 5,730 | 5,760 | 5,730 | 5,740 | -10 | -0.2 | 263,400 |
| 10/19 | 5,710 | 5,750 | 5,710 | 5,750 | +20 | +0.4 | 177,000 |
| 10/18 | 5,720 | 5,730 | 5,690 | 5,730 | +10 | +0.2 | 179,500 |
| 10/17 | 5,710 | 5,740 | 5,710 | 5,720 | +30 | +0.5 | 216,700 |
| 10/16 | 5,710 | 5,710 | 5,670 | 5,690 | -30 | -0.5 | 231,500 |
| 10/13 | 5,770 | 5,770 | 5,720 | 5,720 | -60 | -1.0 | 245,000 |
| 10/12 | 5,740 | 5,780 | 5,730 | 5,780 | +40 | +0.7 | 277,400 |
| 10/11 | 5,740 | 5,760 | 5,740 | 5,740 | 0 | 0.0 | 125,800 |
| 10/10 | 5,740 | 5,770 | 5,720 | 5,740 | 0 | 0.0 | 203,400 |
| 10/6 | 5,750 | 5,770 | 5,740 | 5,740 | 0 | 0.0 | 146,700 |
| 10/5 | 5,680 | 5,760 | 5,680 | 5,740 | +70 | +1.2 | 309,400 |
| 10/4 | 5,650 | 5,680 | 5,640 | 5,670 | -20 | -0.4 | 276,700 |
| 10/3 | 5,720 | 5,720 | 5,680 | 5,690 | +10 | +0.2 | 307,400 |
| 10/2 | 5,720 | 5,720 | 5,680 | 5,680 | -30 | -0.5 | 261,100 |
| 9/29 | 5,740 | 5,750 | 5,690 | 5,710 | -20 | -0.4 | 364,300 |
▶︎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
