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
6,309
円
(13:32)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 6,140 | 6,410 | 6,100 | 6,300 | +110 | +1.8 | 9,303,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 6,440 | 6,490 | 6,100 | 6,190 | -270 | -4.2 | 7,796,400 |
| 24/10 | 6,870 | 6,940 | 6,360 | 6,460 | -380 | -5.6 | 5,964,200 |
| 24/09 | 6,390 | 6,870 | 6,360 | 6,840 | +430 | +6.7 | 6,745,900 |
| 24/08 | 6,200 | 6,550 | 5,780 | 6,410 | +200 | +3.2 | 7,578,100 |
| 24/07 | 6,310 | 6,370 | 5,860 | 6,210 | -130 | -2.1 | 10,394,600 |
| 24/06 | 6,490 | 6,530 | 6,110 | 6,340 | -100 | -1.6 | 16,292,900 |
| 24/05 | 6,900 | 7,010 | 6,400 | 6,440 | -500 | -7.2 | 7,221,400 |
| 24/04 | 6,880 | 7,080 | 6,780 | 6,940 | +80 | +1.2 | 4,661,400 |
| 24/03 | 6,980 | 7,010 | 6,690 | 6,860 | -110 | -1.6 | 4,326,000 |
| 24/02 | 6,570 | 7,170 | 6,480 | 6,970 | +410 | +6.3 | 7,468,200 |
| 24/01 | 6,140 | 6,840 | 6,080 | 6,560 | +450 | +7.4 | 8,682,400 |
| 23/12 | 6,300 | 6,310 | 5,950 | 6,110 | -200 | -3.2 | 18,992,400 |
| 23/11 | 5,900 | 6,470 | 5,850 | 6,310 | +420 | +7.1 | 10,241,900 |
| 23/10 | 5,720 | 5,890 | 5,640 | 5,890 | +180 | +3.2 | 5,144,700 |
| 23/09 | 5,770 | 5,800 | 5,660 | 5,710 | -80 | -1.4 | 5,419,600 |
| 23/08 | 5,600 | 5,800 | 5,580 | 5,790 | +190 | +3.4 | 6,806,100 |
| 23/07 | 5,600 | 5,650 | 5,450 | 5,600 | -10 | -0.2 | 6,858,200 |
| 23/06 | 5,740 | 5,850 | 5,600 | 5,610 | -120 | -2.1 | 22,423,500 |
| 23/05 | 5,690 | 5,930 | 5,600 | 5,730 | +60 | +1.1 | 10,885,700 |
| 23/04 | 5,500 | 5,690 | 5,400 | 5,670 | +150 | +2.7 | 5,580,200 |
| 23/03 | 5,450 | 5,550 | 5,300 | 5,520 | +130 | +2.4 | 11,784,200 |
| 23/02 | 5,130 | 5,440 | 5,090 | 5,390 | +250 | +4.9 | 10,104,200 |
| 23/01 | 5,010 | 5,170 | 4,985 | 5,140 | +145 | +2.9 | 7,794,200 |
| 22/12 | 5,090 | 5,130 | 4,955 | 4,995 | -115 | -2.3 | 18,214,200 |
| 22/11 | 5,170 | 5,240 | 5,070 | 5,110 | -50 | -1.0 | 8,755,200 |
| 22/10 | 5,040 | 5,160 | 4,930 | 5,160 | +120 | +2.4 | 7,929,600 |
| 22/09 | 4,960 | 5,060 | 4,900 | 5,040 | +70 | +1.4 | 9,237,400 |
| 22/08 | 5,010 | 5,030 | 4,950 | 4,970 | -30 | -0.6 | 8,221,300 |
| 22/07 | 4,940 | 5,040 | 4,920 | 5,000 | +60 | +1.2 | 8,029,400 |
| 22/06 | 5,040 | 5,090 | 4,940 | 4,940 | -70 | -1.4 | 22,890,700 |
▶︎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
