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
6,304
円
(13:27)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 6,360 | 6,380 | 6,240 | 6,310 | -80 | -1.3 | 2,606,800 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
12/13 | 6,390 | +2.7 | 6,313 | 3,690,000 | 2,899,800 | 275,000 | 0.09 |
12/6 | 6,220 | +0.5 | 6,187 | 3,004,500 | 1,665,000 | 273,700 | 0.16 |
11/29 | 6,190 | +0.7 | 6,161 | 2,519,900 | 1,105,700 | 272,200 | 0.25 |
11/22 | 6,150 | -2.5 | 6,251 | 1,698,900 | 511,000 | 271,400 | 0.53 |
11/15 | 6,310 | -2.0 | 6,366 | 2,107,000 | 345,700 | 229,500 | 0.66 |
11/8 | 6,440 | +0.3 | 6,441 | 1,214,900 | 228,100 | 184,500 | 0.81 |
11/1 | 6,420 | +0.2 | 6,459 | 1,253,200 | 162,200 | 185,000 | 1.14 |
10/25 | 6,410 | -3.6 | 6,449 | 1,877,600 | 140,700 | 187,200 | 1.33 |
10/18 | 6,650 | -1.5 | 6,703 | 737,300 | 123,900 | 134,500 | 1.09 |
10/11 | 6,750 | -1.5 | 6,809 | 1,144,800 | 126,200 | 114,100 | 0.90 |
10/4 | 6,850 | +1.3 | 6,850 | 1,781,200 | 133,800 | 96,500 | 0.72 |
9/27 | 6,760 | +2.3 | 6,735 | 1,365,500 | 117,900 | 117,200 | 0.99 |
9/20 | 6,610 | +1.7 | 6,567 | 1,227,000 | 101,200 | 123,600 | 1.22 |
9/13 | 6,500 | -0.6 | 6,482 | 1,728,700 | 90,400 | 152,500 | 1.69 |
9/6 | 6,540 | +2.0 | 6,525 | 1,850,500 | 93,500 | 164,900 | 1.76 |
8/30 | 6,410 | -0.6 | 6,450 | 1,460,300 | 87,400 | 180,100 | 2.06 |
8/23 | 6,450 | +2.7 | 6,349 | 1,461,700 | 89,400 | 172,100 | 1.93 |
8/16 | 6,280 | +3.8 | 6,197 | 1,338,600 | 75,700 | 206,800 | 2.73 |
8/9 | 6,050 | 0.0 | 6,040 | 2,687,900 | 65,500 | 207,200 | 3.16 |
8/2 | 6,050 | -0.8 | 6,116 | 1,433,000 | 78,900 | 309,200 | 3.92 |
7/26 | 6,100 | -1.1 | 6,184 | 1,857,900 | 82,000 | 345,800 | 4.22 |
7/19 | 6,170 | +1.7 | 6,152 | 2,123,100 | 89,800 | 364,200 | 4.06 |
7/12 | 6,070 | 0.0 | 5,990 | 3,283,200 | 83,200 | 403,500 | 4.85 |
7/5 | 6,070 | -4.3 | 6,213 | 2,327,000 | 93,400 | 374,000 | 4.00 |
6/28 | 6,340 | +2.6 | 6,342 | 6,550,500 | 192,200 | 279,200 | 1.45 |
6/21 | 6,180 | -3.3 | 6,245 | 4,614,500 | 4,578,400 | 410,300 | 0.09 |
6/14 | 6,390 | -0.6 | 6,419 | 2,588,200 | 3,398,500 | 383,800 | 0.11 |
6/7 | 6,430 | -0.2 | 6,429 | 2,539,700 | 2,280,300 | 324,400 | 0.14 |
5/31 | 6,440 | -1.8 | 6,489 | 2,499,100 | 1,300,200 | 327,700 | 0.25 |
5/24 | 6,560 | -1.4 | 6,579 | 1,312,100 | 591,600 | 268,200 | 0.45 |
▶︎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