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 | 6,270 | +80 | +1.3 | 9,477,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 5,160 | 5,190 | 5,010 | 5,010 | -140 | -2.7 | 11,264,500 |
| 22/04 | 5,100 | 5,210 | 5,040 | 5,150 | +80 | +1.6 | 6,847,300 |
| 22/03 | 4,935 | 5,130 | 4,860 | 5,070 | +130 | +2.6 | 11,402,900 |
| 22/02 | 5,020 | 5,060 | 4,865 | 4,940 | -80 | -1.6 | 12,222,400 |
| 22/01 | 5,090 | 5,170 | 4,920 | 5,020 | -70 | -1.4 | 14,143,200 |
| 21/12 | 5,060 | 5,300 | 4,980 | 5,090 | +40 | +0.8 | 22,773,400 |
| 21/11 | 5,090 | 5,180 | 5,050 | 5,050 | -40 | -0.8 | 9,329,800 |
| 21/10 | 5,220 | 5,270 | 5,000 | 5,090 | -170 | -3.2 | 8,024,800 |
| 21/09 | 5,240 | 5,420 | 5,170 | 5,260 | +10 | +0.2 | 9,523,900 |
| 21/08 | 4,945 | 5,320 | 4,850 | 5,250 | +310 | +6.3 | 13,102,400 |
| 21/07 | 4,900 | 4,980 | 4,885 | 4,940 | +40 | +0.8 | 10,358,300 |
| 21/06 | 4,970 | 5,050 | 4,900 | 4,900 | -55 | -1.1 | 24,475,000 |
| 21/05 | 4,990 | 5,110 | 4,930 | 4,955 | -35 | -0.7 | 14,916,000 |
| 21/04 | 5,110 | 5,140 | 4,990 | 4,990 | -110 | -2.2 | 7,261,200 |
| 21/03 | 5,270 | 5,380 | 5,050 | 5,100 | -180 | -3.4 | 9,958,500 |
| 21/02 | 5,100 | 5,330 | 5,070 | 5,280 | +180 | +3.5 | 8,773,900 |
| 21/01 | 5,000 | 5,130 | 4,940 | 5,100 | +100 | +2.0 | 7,129,800 |
| 20/12 | 5,110 | 5,240 | 5,000 | 5,000 | -70 | -1.4 | 14,657,700 |
| 20/11 | 4,955 | 5,380 | 4,950 | 5,070 | +120 | +2.4 | 10,815,100 |
| 20/10 | 5,120 | 5,170 | 4,950 | 4,950 | -170 | -3.3 | 5,318,600 |
| 20/09 | 5,180 | 5,290 | 5,080 | 5,120 | -80 | -1.5 | 6,045,200 |
| 20/08 | 5,050 | 5,500 | 5,050 | 5,200 | +160 | +3.2 | 6,643,100 |
| 20/07 | 5,830 | 5,870 | 5,030 | 5,040 | -780 | -13.4 | 7,533,100 |
| 20/06 | 5,730 | 6,270 | 5,690 | 5,820 | +90 | +1.6 | 16,444,000 |
| 20/05 | 5,270 | 5,760 | 5,260 | 5,730 | +450 | +8.5 | 5,359,100 |
| 20/04 | 4,860 | 5,470 | 4,715 | 5,280 | +410 | +8.4 | 6,634,100 |
| 20/03 | 4,495 | 5,080 | 4,290 | 4,870 | +340 | +7.5 | 11,000,900 |
| 20/02 | 5,110 | 5,280 | 4,500 | 4,530 | -650 | -12.6 | 3,467,100 |
| 20/01 | 5,210 | 5,300 | 5,140 | 5,180 | -60 | -1.2 | 2,929,100 |
| 19/12 | 5,400 | 5,470 | 5,210 | 5,240 | -170 | -3.1 | 10,595,800 |
▶︎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
