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
ー
円
(ー)
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 | 6,270 | -120 | -1.9 | 3,394,300 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 5,690 | -1.7 | 5,722 | 1,412,700 | 81,200 | 162,600 | 2.00 |
| 9/15 | 5,790 | +1.2 | 5,769 | 1,158,500 | 115,600 | 113,500 | 0.98 |
| 9/8 | 5,720 | -0.9 | 5,742 | 1,360,900 | 88,200 | 146,600 | 1.66 |
| 9/1 | 5,770 | +1.2 | 5,745 | 1,499,100 | 100,400 | 115,300 | 1.15 |
| 8/25 | 5,700 | +0.4 | 5,718 | 1,240,000 | 91,600 | 134,200 | 1.47 |
| 8/18 | 5,680 | -0.2 | 5,744 | 2,372,400 | 98,400 | 144,700 | 1.47 |
| 8/10 | 5,690 | +1.4 | 5,655 | 1,063,500 | 102,400 | 170,100 | 1.66 |
| 8/4 | 5,610 | +0.9 | 5,603 | 1,215,900 | 121,000 | 196,000 | 1.62 |
| 7/28 | 5,560 | +0.7 | 5,532 | 1,394,800 | 134,400 | 220,600 | 1.64 |
| 7/21 | 5,520 | +0.7 | 5,515 | 1,212,500 | 137,700 | 253,900 | 1.84 |
| 7/14 | 5,480 | -0.2 | 5,496 | 1,506,700 | 155,500 | 250,100 | 1.61 |
| 7/7 | 5,490 | -2.1 | 5,560 | 2,397,500 | 196,200 | 247,700 | 1.26 |
| 6/30 | 5,610 | -3.3 | 5,747 | 8,333,900 | 353,000 | 194,200 | 0.55 |
| 6/23 | 5,800 | +1.2 | 5,787 | 3,696,300 | 7,466,900 | 243,100 | 0.03 |
| 6/16 | 5,730 | +0.4 | 5,720 | 4,149,800 | 6,530,500 | 299,500 | 0.05 |
| 6/9 | 5,710 | -0.4 | 5,690 | 4,140,500 | 4,842,700 | 281,800 | 0.06 |
| 6/2 | 5,730 | +1.2 | 5,672 | 3,997,800 | 3,417,500 | 254,100 | 0.07 |
| 5/26 | 5,660 | -0.4 | 5,660 | 2,484,500 | 1,955,200 | 253,000 | 0.13 |
| 5/19 | 5,680 | -4.1 | 5,740 | 3,479,500 | 1,330,800 | 193,000 | 0.15 |
| 5/12 | 5,920 | +3.3 | 5,861 | 2,404,400 | 969,700 | 120,300 | 0.12 |
| 5/2 | 5,730 | +1.1 | 5,710 | 622,500 | ー | ー | ー |
| 4/28 | 5,670 | +0.7 | 5,645 | 1,441,800 | 568,400 | 99,900 | 0.18 |
| 4/21 | 5,630 | +1.8 | 5,596 | 1,378,700 | 449,700 | 100,100 | 0.22 |
| 4/14 | 5,530 | +1.8 | 5,502 | 1,339,100 | 347,600 | 97,500 | 0.28 |
| 4/7 | 5,430 | -1.6 | 5,472 | 1,420,600 | 276,800 | 116,500 | 0.42 |
| 3/31 | 5,520 | +2.0 | 5,476 | 1,870,400 | 240,300 | 86,700 | 0.36 |
▶︎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
