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
6,285
円
(21:46)
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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 6,070 | 6,120 | 6,070 | 6,120 | +40 | +0.7 | 700,600 |
| 12/22 | 6,050 | 6,080 | 6,050 | 6,080 | +40 | +0.7 | 485,200 |
| 12/21 | 6,050 | 6,060 | 6,030 | 6,040 | -50 | -0.8 | 632,100 |
| 12/20 | 6,070 | 6,110 | 6,050 | 6,090 | +50 | +0.8 | 722,600 |
| 12/19 | 6,050 | 6,070 | 6,010 | 6,040 | +20 | +0.3 | 503,000 |
| 12/18 | 5,970 | 6,020 | 5,950 | 6,020 | +50 | +0.8 | 731,900 |
| 12/15 | 5,970 | 5,990 | 5,950 | 5,970 | -50 | -0.8 | 1,325,700 |
| 12/14 | 6,060 | 6,080 | 6,010 | 6,020 | -70 | -1.2 | 1,149,400 |
| 12/13 | 6,080 | 6,140 | 6,080 | 6,090 | +10 | +0.2 | 619,400 |
| 12/12 | 6,150 | 6,160 | 6,080 | 6,080 | -20 | -0.3 | 805,800 |
| 12/11 | 6,100 | 6,140 | 6,090 | 6,100 | -60 | -1.0 | 1,149,800 |
| 12/8 | 6,170 | 6,180 | 6,150 | 6,160 | -10 | -0.2 | 804,900 |
| 12/7 | 6,250 | 6,250 | 6,150 | 6,170 | -80 | -1.3 | 1,054,300 |
| 12/6 | 6,230 | 6,270 | 6,220 | 6,250 | +10 | +0.2 | 385,700 |
| 12/5 | 6,270 | 6,300 | 6,240 | 6,240 | -30 | -0.5 | 481,300 |
| 12/4 | 6,240 | 6,290 | 6,230 | 6,270 | -10 | -0.2 | 634,200 |
| 12/1 | 6,300 | 6,310 | 6,270 | 6,280 | -30 | -0.5 | 560,200 |
| 11/30 | 6,300 | 6,350 | 6,270 | 6,310 | -20 | -0.3 | 1,156,800 |
| 11/29 | 6,400 | 6,410 | 6,330 | 6,330 | -60 | -0.9 | 561,100 |
| 11/28 | 6,370 | 6,400 | 6,350 | 6,390 | +40 | +0.6 | 463,500 |
| 11/27 | 6,340 | 6,360 | 6,300 | 6,350 | +10 | +0.2 | 526,300 |
| 11/24 | 6,370 | 6,370 | 6,330 | 6,340 | -30 | -0.5 | 389,300 |
| 11/22 | 6,370 | 6,380 | 6,300 | 6,370 | +40 | +0.6 | 316,800 |
| 11/21 | 6,350 | 6,350 | 6,310 | 6,330 | -50 | -0.8 | 341,200 |
| 11/20 | 6,350 | 6,380 | 6,330 | 6,380 | +10 | +0.2 | 341,300 |
| 11/17 | 6,300 | 6,370 | 6,270 | 6,370 | +100 | +1.6 | 431,700 |
| 11/16 | 6,380 | 6,380 | 6,260 | 6,270 | -60 | -1.0 | 404,900 |
| 11/15 | 6,430 | 6,450 | 6,300 | 6,330 | -90 | -1.4 | 555,500 |
| 11/14 | 6,300 | 6,470 | 6,280 | 6,420 | +130 | +2.1 | 795,400 |
| 11/13 | 5,980 | 6,290 | 5,980 | 6,290 | +360 | +6.1 | 1,480,700 |
▶︎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
