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
6,284
円
(09:24)
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 | 6,280 | +90 | +1.5 | 9,943,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,926 | 2,010 | 1,920 | 2,000 | +73 | +3.8 | 4,161,600 |
| 07/04 | 1,900 | 1,959 | 1,889 | 1,927 | +27 | +1.4 | 4,394,800 |
| 07/03 | 1,966 | 1,980 | 1,896 | 1,900 | -67 | -3.4 | 4,782,300 |
| 07/02 | 2,055 | 2,070 | 1,930 | 1,967 | -88 | -4.3 | 6,868,300 |
| 07/01 | 1,983 | 2,105 | 1,983 | 2,055 | +71 | +3.6 | 7,653,800 |
| 06/12 | 2,005 | 2,025 | 1,929 | 1,984 | -21 | -1.1 | 6,128,600 |
| 06/11 | 2,000 | 2,030 | 1,978 | 2,005 | +5 | +0.3 | 2,879,500 |
| 06/10 | 2,005 | 2,035 | 1,998 | 2,000 | -10 | -0.5 | 4,434,800 |
| 06/09 | 1,944 | 2,030 | 1,936 | 2,010 | +60 | +3.1 | 8,664,200 |
| 06/08 | 1,837 | 1,965 | 1,824 | 1,950 | +113 | +6.2 | 8,422,500 |
| 06/07 | 1,839 | 1,890 | 1,794 | 1,837 | -2 | -0.1 | 5,531,600 |
| 06/06 | 1,889 | 1,948 | 1,798 | 1,839 | -50 | -2.7 | 8,088,900 |
| 06/05 | 1,963 | 1,975 | 1,876 | 1,889 | -74 | -3.8 | 10,742,300 |
| 06/04 | 1,854 | 1,964 | 1,851 | 1,963 | +112 | +6.1 | 9,524,900 |
| 06/03 | 1,764 | 1,855 | 1,702 | 1,851 | +82 | +4.6 | 5,565,500 |
| 06/02 | 1,900 | 1,913 | 1,699 | 1,769 | -131 | -6.9 | 6,626,800 |
| 06/01 | 1,908 | 1,959 | 1,877 | 1,900 | -8 | -0.4 | 9,411,300 |
| 05/12 | 2,040 | 2,060 | 1,899 | 1,908 | -132 | -6.5 | 17,525,800 |
| 05/11 | 2,010 | 2,060 | 2,000 | 2,040 | +30 | +1.5 | 6,225,700 |
| 05/10 | 1,999 | 2,015 | 1,950 | 2,010 | +5 | +0.3 | 5,800,600 |
| 05/09 | 2,040 | 2,045 | 2,000 | 2,005 | -35 | -1.7 | 4,035,300 |
| 05/08 | 2,220 | 2,235 | 1,995 | 2,040 | -180 | -8.1 | 6,568,300 |
| 05/07 | 2,250 | 2,275 | 2,220 | 2,220 | -35 | -1.6 | 1,476,300 |
| 05/06 | 2,395 | 2,425 | 2,195 | 2,255 | -145 | -6.0 | 3,010,000 |
| 05/05 | 2,330 | 2,400 | 2,325 | 2,400 | +65 | +2.8 | 1,265,000 |
| 05/04 | 2,280 | 2,350 | 2,280 | 2,335 | +55 | +2.4 | 1,204,800 |
| 05/03 | 2,205 | 2,325 | 2,205 | 2,280 | +75 | +3.4 | 1,399,500 |
| 05/02 | 2,200 | 2,250 | 2,190 | 2,205 | 0 | 0.0 | 970,700 |
| 05/01 | 2,200 | 2,230 | 2,175 | 2,205 | 0 | 0.0 | 1,062,600 |
| 04/12 | 2,210 | 2,395 | 2,180 | 2,205 | -5 | -0.2 | 2,459,700 |
▶︎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
