！決算発表予定日 2024/05/14
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
6,918
円
(11:24)
株価は20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) | 5,450 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,170 (24/02/15) | 6,080 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 6,940 | 6,960 | 6,890 | 6,910 | -60 | -0.9 | 150,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 6,830 | 6,880 | 6,800 | 6,870 | +40 | +0.6 | 182,200 |
| 3/18 | 6,810 | 6,830 | 6,770 | 6,830 | +20 | +0.3 | 191,400 |
| 3/15 | 6,790 | 6,810 | 6,760 | 6,810 | 0 | 0.0 | 238,100 |
| 3/14 | 6,720 | 6,820 | 6,710 | 6,810 | +20 | +0.3 | 137,500 |
| 3/13 | 6,850 | 6,850 | 6,780 | 6,790 | -40 | -0.6 | 192,200 |
| 3/12 | 6,740 | 6,830 | 6,720 | 6,830 | +70 | +1.0 | 188,000 |
| 3/11 | 6,770 | 6,790 | 6,690 | 6,760 | -50 | -0.7 | 291,600 |
| 3/8 | 6,890 | 6,890 | 6,800 | 6,810 | -90 | -1.3 | 328,800 |
| 3/7 | 6,960 | 7,010 | 6,900 | 6,900 | -70 | -1.0 | 289,500 |
| 3/6 | 6,930 | 6,980 | 6,920 | 6,970 | +30 | +0.4 | 386,300 |
| 3/5 | 6,920 | 6,940 | 6,880 | 6,940 | +20 | +0.3 | 199,800 |
| 3/4 | 6,900 | 6,950 | 6,880 | 6,920 | +10 | +0.1 | 183,600 |
| 3/1 | 6,980 | 6,990 | 6,880 | 6,910 | -60 | -0.9 | 243,400 |
| 2/29 | 6,950 | 6,990 | 6,910 | 6,970 | +40 | +0.6 | 436,300 |
| 2/28 | 6,820 | 6,960 | 6,800 | 6,930 | +80 | +1.2 | 299,400 |
| 2/27 | 6,870 | 6,880 | 6,820 | 6,850 | -10 | -0.2 | 210,500 |
| 2/26 | 6,860 | 6,940 | 6,850 | 6,860 | 0 | 0.0 | 303,300 |
| 2/22 | 6,920 | 6,940 | 6,850 | 6,860 | -50 | -0.7 | 233,100 |
| 2/21 | 6,840 | 6,950 | 6,840 | 6,910 | +70 | +1.0 | 293,900 |
| 2/20 | 6,930 | 6,940 | 6,840 | 6,840 | -70 | -1.0 | 239,000 |
| 2/19 | 6,870 | 6,940 | 6,870 | 6,910 | +50 | +0.7 | 221,100 |
| 2/16 | 6,980 | 7,010 | 6,860 | 6,860 | -60 | -0.9 | 373,500 |
| 2/15 | 7,160 | 7,170 | 6,890 | 6,920 | -120 | -1.7 | 526,200 |
| 2/14 | 7,020 | 7,150 | 7,010 | 7,040 | +40 | +0.6 | 538,700 |
| 2/13 | 6,860 | 7,020 | 6,840 | 7,000 | +240 | +3.6 | 961,600 |
| 2/9 | 6,700 | 6,910 | 6,610 | 6,760 | +280 | +4.3 | 1,339,500 |
| 2/8 | 6,570 | 6,580 | 6,480 | 6,480 | -20 | -0.3 | 465,700 |
| 2/7 | 6,530 | 6,540 | 6,480 | 6,500 | -10 | -0.2 | 215,200 |
| 2/6 | 6,570 | 6,570 | 6,500 | 6,510 | -40 | -0.6 | 234,000 |
| 2/5 | 6,600 | 6,610 | 6,550 | 6,550 | -30 | -0.5 | 186,000 |
▶︎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