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
6,275
円
(20:07)
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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 6,200 | 6,300 | 6,180 | 6,280 | +100 | +1.6 | 1,078,000 |
| 6/21 | 6,180 | 6,230 | 6,170 | 6,180 | -20 | -0.3 | 979,100 |
| 6/20 | 6,280 | 6,400 | 6,180 | 6,200 | +80 | +1.3 | 1,353,000 |
| 6/19 | 6,310 | 6,310 | 6,110 | 6,120 | -190 | -3.0 | 1,052,800 |
| 6/18 | 6,300 | 6,340 | 6,290 | 6,310 | +40 | +0.6 | 446,400 |
| 6/17 | 6,370 | 6,380 | 6,270 | 6,270 | -120 | -1.9 | 783,200 |
| 6/14 | 6,350 | 6,420 | 6,350 | 6,390 | +10 | +0.2 | 541,200 |
| 6/13 | 6,440 | 6,450 | 6,380 | 6,380 | -50 | -0.8 | 640,800 |
| 6/12 | 6,430 | 6,450 | 6,420 | 6,430 | -20 | -0.3 | 394,700 |
| 6/11 | 6,450 | 6,470 | 6,430 | 6,450 | +20 | +0.3 | 458,900 |
| 6/10 | 6,430 | 6,490 | 6,410 | 6,430 | 0 | 0.0 | 552,600 |
| 6/7 | 6,380 | 6,450 | 6,370 | 6,430 | +100 | +1.6 | 536,000 |
| 6/6 | 6,440 | 6,460 | 6,330 | 6,330 | -110 | -1.7 | 852,100 |
| 6/5 | 6,450 | 6,480 | 6,440 | 6,440 | -30 | -0.5 | 352,800 |
| 6/4 | 6,430 | 6,490 | 6,420 | 6,470 | +20 | +0.3 | 338,400 |
| 6/3 | 6,490 | 6,510 | 6,450 | 6,450 | +10 | +0.2 | 460,400 |
| 5/31 | 6,480 | 6,480 | 6,420 | 6,440 | -20 | -0.3 | 1,094,900 |
| 5/30 | 6,480 | 6,480 | 6,400 | 6,460 | -40 | -0.6 | 463,500 |
| 5/29 | 6,570 | 6,580 | 6,500 | 6,500 | -90 | -1.4 | 526,900 |
| 5/28 | 6,580 | 6,600 | 6,570 | 6,590 | +30 | +0.5 | 227,300 |
| 5/27 | 6,580 | 6,580 | 6,540 | 6,560 | 0 | 0.0 | 186,500 |
| 5/24 | 6,520 | 6,580 | 6,520 | 6,560 | +20 | +0.3 | 223,200 |
| 5/23 | 6,550 | 6,560 | 6,500 | 6,540 | -10 | -0.2 | 295,700 |
| 5/22 | 6,600 | 6,630 | 6,550 | 6,550 | -60 | -0.9 | 342,200 |
| 5/21 | 6,630 | 6,650 | 6,610 | 6,610 | 0 | 0.0 | 169,700 |
| 5/20 | 6,650 | 6,660 | 6,610 | 6,610 | -40 | -0.6 | 281,300 |
| 5/17 | 6,700 | 6,700 | 6,650 | 6,650 | -60 | -0.9 | 287,000 |
| 5/16 | 6,660 | 6,710 | 6,620 | 6,710 | +110 | +1.7 | 416,800 |
| 5/15 | 6,750 | 6,760 | 6,600 | 6,600 | -190 | -2.8 | 734,900 |
| 5/14 | 6,830 | 6,830 | 6,760 | 6,790 | -20 | -0.3 | 352,300 |
▶︎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
