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
6,285
円
(21:46)
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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,430 | 4,000 | 3,425 | 3,965 | +530 | +15.4 | 8,116,100 |
| 17/04 | 3,250 | 3,450 | 3,250 | 3,435 | +185 | +5.7 | 3,534,000 |
| 17/03 | 3,195 | 3,290 | 3,185 | 3,250 | +50 | +1.6 | 3,146,600 |
| 17/02 | 2,961 | 3,220 | 2,961 | 3,200 | +231 | +7.8 | 5,167,400 |
| 17/01 | 3,090 | 3,090 | 2,930 | 2,969 | -91 | -3.0 | 5,061,900 |
| 16/12 | 3,175 | 3,220 | 3,020 | 3,060 | -85 | -2.7 | 11,809,600 |
| 16/11 | 3,030 | 3,150 | 2,955 | 3,145 | +125 | +4.1 | 5,756,400 |
| 16/10 | 2,981 | 3,045 | 2,935 | 3,020 | +40 | +1.3 | 4,133,900 |
| 16/09 | 2,845 | 3,015 | 2,830 | 2,980 | +124 | +4.3 | 5,471,900 |
| 16/08 | 3,085 | 3,165 | 2,833 | 2,856 | -279 | -8.9 | 12,648,000 |
| 16/07 | 2,785 | 3,875 | 2,784 | 3,135 | +340 | +12.2 | 55,864,200 |
| 16/06 | 2,903 | 2,999 | 2,704 | 2,795 | -116 | -4.0 | 11,258,600 |
| 16/05 | 2,651 | 2,998 | 2,646 | 2,911 | +243 | +9.1 | 8,254,400 |
| 16/04 | 2,666 | 2,717 | 2,591 | 2,668 | +2 | +0.1 | 5,168,800 |
| 16/03 | 2,621 | 2,729 | 2,513 | 2,666 | +38 | +1.5 | 4,266,800 |
| 16/02 | 2,404 | 2,686 | 2,391 | 2,628 | +246 | +10.3 | 6,557,800 |
| 16/01 | 2,606 | 2,608 | 2,215 | 2,382 | -238 | -9.1 | 8,136,900 |
| 15/12 | 2,979 | 3,070 | 2,543 | 2,620 | -370 | -12.4 | 13,091,400 |
| 15/11 | 2,845 | 3,065 | 2,794 | 2,990 | +131 | +4.6 | 8,515,200 |
| 15/10 | 2,665 | 2,859 | 2,641 | 2,859 | +170 | +6.3 | 5,837,400 |
| 15/09 | 2,665 | 2,694 | 2,622 | 2,689 | +19 | +0.7 | 4,809,700 |
| 15/08 | 2,639 | 2,670 | 2,542 | 2,670 | +30 | +1.1 | 6,738,400 |
| 15/07 | 2,584 | 2,640 | 2,530 | 2,640 | +55 | +2.1 | 4,475,500 |
| 15/06 | 2,617 | 2,680 | 2,571 | 2,585 | -16 | -0.6 | 5,650,900 |
| 15/05 | 2,592 | 2,678 | 2,558 | 2,601 | +6 | +0.2 | 5,369,700 |
| 15/04 | 2,661 | 2,676 | 2,551 | 2,595 | -64 | -2.4 | 6,409,300 |
| 15/03 | 2,639 | 2,668 | 2,613 | 2,659 | +20 | +0.8 | 4,930,000 |
| 15/02 | 2,580 | 2,642 | 2,495 | 2,639 | +58 | +2.3 | 6,039,600 |
| 15/01 | 2,621 | 2,625 | 2,451 | 2,581 | -49 | -1.9 | 10,843,500 |
| 14/12 | 2,714 | 2,730 | 2,600 | 2,630 | -84 | -3.1 | 7,429,400 |
▶︎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
