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
6,290
円
(14:10)
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 | 6,360 | 6,280 | 6,290 | +10 | +0.2 | 487,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 6,440 | 6,460 | 6,410 | 6,450 | +30 | +0.5 | 244,900 |
| 11/1 | 6,440 | 6,480 | 6,410 | 6,420 | -40 | -0.6 | 255,700 |
| 10/31 | 6,520 | 6,520 | 6,450 | 6,460 | -30 | -0.5 | 257,400 |
| 10/30 | 6,490 | 6,520 | 6,470 | 6,490 | +30 | +0.5 | 295,000 |
| 10/29 | 6,450 | 6,480 | 6,410 | 6,460 | +20 | +0.3 | 225,800 |
| 10/28 | 6,430 | 6,450 | 6,410 | 6,440 | +30 | +0.5 | 219,300 |
| 10/25 | 6,440 | 6,470 | 6,380 | 6,410 | +10 | +0.2 | 399,300 |
| 10/24 | 6,400 | 6,450 | 6,390 | 6,400 | +10 | +0.2 | 334,300 |
| 10/23 | 6,500 | 6,500 | 6,360 | 6,390 | -170 | -2.6 | 767,900 |
| 10/22 | 6,560 | 6,590 | 6,540 | 6,560 | -30 | -0.5 | 205,300 |
| 10/21 | 6,640 | 6,660 | 6,580 | 6,590 | -60 | -0.9 | 170,800 |
| 10/18 | 6,660 | 6,670 | 6,600 | 6,650 | -10 | -0.2 | 184,300 |
| 10/17 | 6,710 | 6,730 | 6,660 | 6,660 | -40 | -0.6 | 182,000 |
| 10/16 | 6,740 | 6,800 | 6,700 | 6,700 | -80 | -1.2 | 195,200 |
| 10/15 | 6,750 | 6,790 | 6,740 | 6,780 | +30 | +0.4 | 175,800 |
| 10/11 | 6,810 | 6,840 | 6,740 | 6,750 | -70 | -1.0 | 230,400 |
| 10/10 | 6,860 | 6,860 | 6,790 | 6,820 | -40 | -0.6 | 198,500 |
| 10/9 | 6,760 | 6,870 | 6,750 | 6,860 | +100 | +1.5 | 279,300 |
| 10/8 | 6,820 | 6,840 | 6,760 | 6,760 | -90 | -1.3 | 265,600 |
| 10/7 | 6,860 | 6,880 | 6,820 | 6,850 | 0 | 0.0 | 171,000 |
| 10/4 | 6,880 | 6,910 | 6,820 | 6,850 | -30 | -0.4 | 242,400 |
| 10/3 | 6,880 | 6,910 | 6,820 | 6,880 | +70 | +1.0 | 347,600 |
| 10/2 | 6,880 | 6,940 | 6,810 | 6,810 | -70 | -1.0 | 329,700 |
| 10/1 | 6,870 | 6,900 | 6,840 | 6,880 | +40 | +0.6 | 287,300 |
| 9/30 | 6,680 | 6,870 | 6,670 | 6,840 | +80 | +1.2 | 574,200 |
| 9/27 | 6,800 | 6,820 | 6,750 | 6,760 | -40 | -0.6 | 287,300 |
| 9/26 | 6,780 | 6,800 | 6,740 | 6,800 | +50 | +0.7 | 343,800 |
| 9/25 | 6,710 | 6,780 | 6,700 | 6,750 | +90 | +1.4 | 352,500 |
| 9/24 | 6,610 | 6,690 | 6,570 | 6,660 | +50 | +0.8 | 381,900 |
| 9/20 | 6,550 | 6,640 | 6,530 | 6,610 | +70 | +1.1 | 461,600 |
▶︎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
