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
6,281
円
(11:29)
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 | 6,290 | +100 | +1.6 | 10,087,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,150 | 2,240 | 2,140 | 2,210 | +50 | +2.3 | 1,266,000 |
| 04/10 | 2,130 | 2,250 | 2,130 | 2,160 | +20 | +0.9 | 1,259,000 |
| 04/09 | 2,220 | 2,240 | 2,110 | 2,140 | -80 | -3.6 | 1,047,400 |
| 04/08 | 2,230 | 2,340 | 2,210 | 2,220 | -10 | -0.5 | 915,800 |
| 04/07 | 2,320 | 2,370 | 2,210 | 2,230 | -90 | -3.9 | 994,900 |
| 04/06 | 2,350 | 2,500 | 2,300 | 2,320 | -30 | -1.3 | 1,638,200 |
| 04/05 | 2,370 | 2,400 | 2,200 | 2,350 | -30 | -1.3 | 1,247,900 |
| 04/04 | 2,360 | 2,450 | 2,290 | 2,380 | +10 | +0.4 | 1,853,500 |
| 04/03 | 1,970 | 2,500 | 1,960 | 2,370 | +400 | +20.3 | 3,296,900 |
| 04/02 | 1,950 | 2,100 | 1,920 | 1,970 | +20 | +1.0 | 916,100 |
| 04/01 | 2,030 | 2,040 | 1,940 | 1,950 | -90 | -4.4 | 742,900 |
| 03/12 | 2,000 | 2,280 | 1,940 | 2,040 | +30 | +1.5 | 2,565,900 |
| 03/11 | 2,040 | 2,050 | 1,960 | 2,010 | -40 | -2.0 | 814,800 |
| 03/10 | 2,030 | 2,200 | 1,970 | 2,050 | +20 | +1.0 | 1,547,400 |
| 03/09 | 1,900 | 2,110 | 1,890 | 2,030 | +130 | +6.8 | 1,242,000 |
| 03/08 | 1,900 | 1,940 | 1,830 | 1,900 | 0 | 0.0 | 721,800 |
| 03/07 | 1,970 | 2,030 | 1,870 | 1,900 | -70 | -3.6 | 1,029,400 |
| 03/06 | 2,000 | 2,180 | 1,970 | 1,970 | -40 | -2.0 | 1,127,600 |
| 03/05 | 1,900 | 2,150 | 1,890 | 2,010 | +100 | +5.2 | 871,100 |
| 03/04 | 1,760 | 2,000 | 1,760 | 1,910 | +140 | +7.9 | 703,100 |
| 03/03 | 1,790 | 1,830 | 1,670 | 1,770 | -20 | -1.1 | 789,600 |
| 03/02 | 1,670 | 2,020 | 1,670 | 1,790 | +120 | +7.2 | 845,600 |
| 03/01 | 1,860 | 1,870 | 1,660 | 1,670 | -190 | -10.2 | 830,200 |
| 02/12 | 2,060 | 2,230 | 1,720 | 1,860 | -200 | -9.7 | 1,705,600 |
| 02/11 | 2,160 | 2,170 | 1,660 | 2,060 | -120 | -5.5 | 1,586,400 |
| 02/10 | 2,400 | 2,420 | 2,120 | 2,180 | -260 | -10.7 | 1,498,500 |
| 02/09 | 2,760 | 2,800 | 2,440 | 2,440 | -320 | -11.6 | 1,042,500 |
| 02/08 | 2,750 | 3,020 | 2,650 | 2,760 | 0 | 0.0 | 1,200,700 |
| 02/07 | 3,090 | 3,100 | 2,750 | 2,760 | -360 | -11.5 | 1,080,400 |
| 02/06 | 3,040 | 3,310 | 3,040 | 3,120 | +80 | +2.6 | 1,108,100 |
▶︎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
