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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,820 | 1,894 | 1,803 | 1,850 | +26 | +1.4 | 3,666,000 |
| 09/10 | 1,796 | 1,827 | 1,772 | 1,824 | +29 | +1.6 | 2,996,500 |
| 09/09 | 1,742 | 1,800 | 1,734 | 1,795 | +55 | +3.2 | 2,432,200 |
| 09/08 | 1,727 | 1,772 | 1,712 | 1,740 | +18 | +1.1 | 4,110,800 |
| 09/07 | 1,796 | 1,844 | 1,690 | 1,722 | -67 | -3.8 | 4,539,000 |
| 09/06 | 1,872 | 1,914 | 1,781 | 1,789 | -82 | -4.4 | 6,906,800 |
| 09/05 | 1,708 | 1,966 | 1,701 | 1,871 | +173 | +10.2 | 10,181,200 |
| 09/04 | 1,700 | 1,732 | 1,662 | 1,698 | +14 | +0.8 | 3,764,800 |
| 09/03 | 1,785 | 1,803 | 1,626 | 1,684 | -101 | -5.7 | 3,807,600 |
| 09/02 | 1,797 | 1,801 | 1,665 | 1,785 | -2 | -0.1 | 4,854,400 |
| 09/01 | 1,823 | 1,858 | 1,701 | 1,787 | -13 | -0.7 | 5,221,800 |
| 08/12 | 1,758 | 2,170 | 1,715 | 1,800 | +49 | +2.8 | 9,565,100 |
| 08/11 | 1,502 | 1,764 | 1,498 | 1,751 | +257 | +17.2 | 4,323,900 |
| 08/10 | 1,460 | 1,500 | 1,291 | 1,494 | +50 | +3.5 | 3,710,200 |
| 08/09 | 1,505 | 1,567 | 1,406 | 1,444 | -61 | -4.1 | 3,873,400 |
| 08/08 | 1,598 | 1,599 | 1,499 | 1,505 | -92 | -5.8 | 1,934,700 |
| 08/07 | 1,618 | 1,632 | 1,564 | 1,597 | -16 | -1.0 | 1,952,800 |
| 08/06 | 1,739 | 1,793 | 1,610 | 1,613 | -114 | -6.6 | 2,989,100 |
| 08/05 | 1,636 | 1,744 | 1,628 | 1,727 | +94 | +5.8 | 2,383,400 |
| 08/04 | 1,619 | 1,650 | 1,600 | 1,633 | +40 | +2.5 | 1,794,500 |
| 08/03 | 1,690 | 1,698 | 1,473 | 1,593 | -98 | -5.8 | 4,558,400 |
| 08/02 | 1,735 | 1,781 | 1,687 | 1,691 | -42 | -2.4 | 3,527,700 |
| 08/01 | 1,862 | 1,863 | 1,674 | 1,733 | -134 | -7.2 | 6,543,200 |
| 07/12 | 1,884 | 1,934 | 1,856 | 1,867 | -13 | -0.7 | 10,486,000 |
| 07/11 | 2,000 | 2,010 | 1,820 | 1,880 | -120 | -6.0 | 10,230,500 |
| 07/10 | 2,000 | 2,030 | 1,978 | 2,000 | -5 | -0.3 | 4,643,800 |
| 07/09 | 1,970 | 2,015 | 1,966 | 2,005 | +35 | +1.8 | 3,295,300 |
| 07/08 | 2,030 | 2,100 | 1,944 | 1,970 | -70 | -3.4 | 8,952,700 |
| 07/07 | 2,005 | 2,065 | 1,940 | 2,040 | +30 | +1.5 | 12,173,500 |
| 07/06 | 2,000 | 2,030 | 1,985 | 2,010 | +10 | +0.5 | 7,512,400 |
▶︎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
