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
6,270
円
(19:15)
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 | 6,270 | 6,270 | -10 | -0.2 | 611,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 6,010 | 6,150 | 5,930 | 6,110 | +300 | +5.2 | 659,000 |
| 8/5 | 5,950 | 6,130 | 5,780 | 5,810 | -240 | -4.0 | 950,200 |
| 8/2 | 6,060 | 6,110 | 6,030 | 6,050 | -70 | -1.1 | 386,500 |
| 8/1 | 6,200 | 6,200 | 6,100 | 6,120 | -90 | -1.5 | 243,100 |
| 7/31 | 6,120 | 6,210 | 6,110 | 6,210 | +110 | +1.8 | 301,400 |
| 7/30 | 6,130 | 6,130 | 6,060 | 6,100 | -50 | -0.8 | 253,800 |
| 7/29 | 6,110 | 6,150 | 6,100 | 6,150 | +50 | +0.8 | 248,200 |
| 7/26 | 6,180 | 6,190 | 6,100 | 6,100 | -120 | -1.9 | 325,400 |
| 7/25 | 6,100 | 6,240 | 6,090 | 6,220 | +90 | +1.5 | 519,700 |
| 7/24 | 6,240 | 6,240 | 6,130 | 6,130 | -110 | -1.8 | 291,900 |
| 7/23 | 6,180 | 6,260 | 6,160 | 6,240 | +60 | +1.0 | 359,000 |
| 7/22 | 6,170 | 6,250 | 6,160 | 6,180 | +10 | +0.2 | 361,900 |
| 7/19 | 6,130 | 6,170 | 6,100 | 6,170 | +10 | +0.2 | 426,200 |
| 7/18 | 6,210 | 6,230 | 6,150 | 6,160 | -30 | -0.5 | 493,800 |
| 7/17 | 6,190 | 6,200 | 6,150 | 6,190 | +20 | +0.3 | 450,900 |
| 7/16 | 6,110 | 6,180 | 6,020 | 6,170 | +100 | +1.7 | 752,200 |
| 7/12 | 6,010 | 6,090 | 6,010 | 6,070 | +80 | +1.3 | 624,600 |
| 7/11 | 5,950 | 6,000 | 5,930 | 5,990 | +90 | +1.5 | 550,700 |
| 7/10 | 5,960 | 5,990 | 5,860 | 5,900 | -80 | -1.3 | 892,700 |
| 7/9 | 6,010 | 6,060 | 5,970 | 5,980 | -40 | -0.7 | 695,800 |
| 7/8 | 6,100 | 6,130 | 6,020 | 6,020 | -50 | -0.8 | 519,400 |
| 7/5 | 6,150 | 6,190 | 6,060 | 6,070 | -60 | -1.0 | 689,000 |
| 7/4 | 6,220 | 6,230 | 6,130 | 6,130 | -70 | -1.1 | 468,300 |
| 7/3 | 6,340 | 6,340 | 6,200 | 6,200 | -150 | -2.4 | 463,400 |
| 7/2 | 6,360 | 6,370 | 6,310 | 6,350 | +10 | +0.2 | 355,100 |
| 7/1 | 6,310 | 6,360 | 6,280 | 6,340 | 0 | 0.0 | 351,200 |
| 6/28 | 6,510 | 6,530 | 6,330 | 6,340 | -110 | -1.7 | 590,700 |
| 6/27 | 6,340 | 6,450 | 6,320 | 6,450 | +100 | +1.6 | 2,039,900 |
| 6/26 | 6,390 | 6,390 | 6,320 | 6,350 | -10 | -0.2 | 1,807,200 |
| 6/25 | 6,290 | 6,380 | 6,280 | 6,360 | +80 | +1.3 | 1,034,700 |
▶︎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
