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
6,270
円
(19:15)
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 | 10,088,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 5,420 | 5,520 | 5,310 | 5,410 | -20 | -0.4 | 3,826,800 |
| 19/10 | 5,220 | 5,570 | 5,220 | 5,430 | +200 | +3.8 | 4,318,200 |
| 19/09 | 5,010 | 5,270 | 4,995 | 5,230 | +245 | +4.9 | 3,008,500 |
| 19/08 | 4,885 | 5,070 | 4,765 | 4,985 | +90 | +1.8 | 5,313,400 |
| 19/07 | 4,760 | 4,920 | 4,760 | 4,895 | +145 | +3.1 | 4,337,300 |
| 19/06 | 4,910 | 4,965 | 4,740 | 4,750 | -190 | -3.9 | 13,851,600 |
| 19/05 | 5,110 | 5,170 | 4,770 | 4,940 | -210 | -4.1 | 5,502,700 |
| 19/04 | 5,150 | 5,200 | 4,980 | 5,150 | +30 | +0.6 | 2,321,200 |
| 19/03 | 5,020 | 5,150 | 5,010 | 5,120 | +130 | +2.6 | 3,447,200 |
| 19/02 | 4,810 | 5,030 | 4,665 | 4,990 | +175 | +3.6 | 3,812,300 |
| 19/01 | 4,520 | 4,920 | 4,505 | 4,815 | +155 | +3.3 | 4,737,500 |
| 18/12 | 5,180 | 5,190 | 4,425 | 4,660 | -430 | -8.5 | 14,729,800 |
| 18/11 | 4,970 | 5,200 | 4,910 | 5,090 | +120 | +2.4 | 7,341,000 |
| 18/10 | 4,995 | 5,120 | 4,875 | 4,970 | -20 | -0.4 | 5,730,900 |
| 18/09 | 4,870 | 5,070 | 4,810 | 4,990 | +110 | +2.3 | 4,188,700 |
| 18/08 | 5,310 | 5,310 | 4,810 | 4,880 | -460 | -8.6 | 6,171,700 |
| 18/07 | 5,640 | 5,650 | 5,070 | 5,340 | -310 | -5.5 | 5,677,600 |
| 18/06 | 5,470 | 6,030 | 5,400 | 5,650 | +170 | +3.1 | 15,558,500 |
| 18/05 | 5,160 | 5,530 | 5,070 | 5,480 | +360 | +7.0 | 5,676,600 |
| 18/04 | 4,980 | 5,280 | 4,930 | 5,120 | +140 | +2.8 | 4,215,200 |
| 18/03 | 4,765 | 5,030 | 4,660 | 4,980 | +205 | +4.3 | 4,342,800 |
| 18/02 | 4,920 | 4,950 | 4,655 | 4,775 | -135 | -2.8 | 5,024,200 |
| 18/01 | 4,955 | 5,060 | 4,880 | 4,910 | -45 | -0.9 | 4,697,100 |
| 17/12 | 4,900 | 5,320 | 4,830 | 4,955 | +50 | +1.0 | 14,436,000 |
| 17/11 | 4,890 | 5,000 | 4,665 | 4,905 | +35 | +0.7 | 8,466,600 |
| 17/10 | 4,980 | 4,985 | 4,755 | 4,870 | -110 | -2.2 | 5,269,200 |
| 17/09 | 4,865 | 5,130 | 4,725 | 4,980 | +95 | +1.9 | 6,362,100 |
| 17/08 | 4,495 | 5,040 | 4,490 | 4,885 | +400 | +8.9 | 9,515,400 |
| 17/07 | 4,300 | 4,625 | 4,270 | 4,485 | +175 | +4.1 | 7,913,600 |
| 17/06 | 3,985 | 4,310 | 3,970 | 4,310 | +345 | +8.7 | 18,154,200 |
▶︎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
