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
6,870
円
(23:36)
株価は20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) | 5,450 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,170 (24/02/15) | 6,080 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,900 | 7,050 | 6,790 | 6,870 | -10 | -0.2 | 1,619,500 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,880 | -1.0 | 6,954 | 1,018,100 | 220,400 | 85,900 | 0.39 |
| 4/12 | 6,950 | +0.7 | 6,909 | 889,300 | 225,300 | 79,300 | 0.35 |
| 4/5 | 6,900 | +0.6 | 6,840 | 1,077,300 | 213,100 | 89,000 | 0.42 |
| 3/29 | 6,860 | 0.0 | 6,828 | 902,300 | 203,200 | 97,600 | 0.48 |
| 3/22 | 6,860 | +0.7 | 6,838 | 744,900 | 202,300 | 98,600 | 0.49 |
| 3/15 | 6,810 | 0.0 | 6,779 | 1,047,400 | 205,600 | 113,600 | 0.55 |
| 3/8 | 6,810 | -1.5 | 6,912 | 1,388,000 | 213,200 | 110,300 | 0.52 |
| 3/1 | 6,910 | +0.7 | 6,911 | 1,492,900 | 237,500 | 86,300 | 0.36 |
| 2/22 | 6,860 | 0.0 | 6,892 | 987,100 | 236,000 | 81,000 | 0.34 |
| 2/16 | 6,860 | +1.5 | 6,971 | 2,400,000 | 247,000 | 71,800 | 0.29 |
| 2/9 | 6,760 | +2.7 | 6,676 | 2,440,400 | 237,800 | 98,200 | 0.41 |
| 2/2 | 6,580 | +2.0 | 6,546 | 1,130,200 | 235,300 | 103,300 | 0.44 |
| 1/26 | 6,450 | -3.4 | 6,606 | 1,886,900 | 248,800 | 105,300 | 0.42 |
| 1/19 | 6,680 | +3.4 | 6,668 | 2,716,800 | 290,200 | 88,000 | 0.30 |
| 1/12 | 6,460 | +4.9 | 6,310 | 2,444,600 | 255,600 | 74,800 | 0.29 |
| 1/5 | 6,160 | +0.8 | 6,137 | 895,100 | ー | ー | ー |
| 12/29 | 6,110 | +0.5 | 6,036 | 6,946,900 | 374,900 | 111,700 | 0.30 |
| 12/22 | 6,080 | +1.8 | 6,043 | 3,074,800 | 6,805,200 | 274,600 | 0.04 |
| 12/15 | 5,970 | -3.1 | 6,056 | 5,050,100 | 5,941,300 | 272,600 | 0.05 |
| 12/8 | 6,160 | -1.9 | 6,219 | 3,360,400 | 3,811,700 | 218,000 | 0.06 |
| 12/1 | 6,280 | -1.0 | 6,328 | 3,267,900 | 2,497,500 | 172,300 | 0.07 |
| 11/24 | 6,340 | -0.5 | 6,352 | 1,388,600 | 1,453,700 | 141,600 | 0.10 |
| 11/17 | 6,370 | +7.4 | 6,289 | 3,668,200 | 1,072,600 | 120,100 | 0.11 |
| 11/10 | 5,930 | -0.2 | 5,922 | 1,615,700 | 692,600 | 139,400 | 0.20 |
| 11/2 | 5,940 | +2.2 | 5,894 | 1,713,400 | 467,100 | 123,300 | 0.26 |
| 10/27 | 5,810 | +1.2 | 5,778 | 1,072,000 | 305,500 | 135,300 | 0.44 |
| 10/20 | 5,740 | +0.4 | 5,722 | 1,068,100 | 192,200 | 145,900 | 0.76 |
| 10/13 | 5,720 | -0.4 | 5,750 | 851,600 | 153,300 | 156,100 | 1.02 |
| 10/6 | 5,740 | +0.5 | 5,703 | 1,301,300 | 133,800 | 147,800 | 1.10 |
| 9/29 | 5,710 | +0.4 | 5,725 | 1,249,400 | 80,600 | 170,300 | 2.11 |
▶︎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