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
6,305
円
(13:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,360 | 6,380 | 6,240 | 6,300 | -90 | -1.4 | 2,606,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 6,190 | 6,410 | 6,190 | 6,390 | +170 | +2.7 | 3,690,000 |
| 12/6 | 6,140 | 6,280 | 6,100 | 6,220 | +30 | +0.5 | 3,004,500 |
| 11/29 | 6,200 | 6,230 | 6,100 | 6,190 | +40 | +0.7 | 2,519,900 |
| 11/22 | 6,290 | 6,350 | 6,150 | 6,150 | -160 | -2.5 | 1,698,900 |
| 11/15 | 6,420 | 6,450 | 6,290 | 6,310 | -130 | -2.0 | 2,107,000 |
| 11/8 | 6,440 | 6,490 | 6,400 | 6,440 | +20 | +0.3 | 1,214,900 |
| 11/1 | 6,430 | 6,520 | 6,410 | 6,420 | +10 | +0.2 | 1,253,200 |
| 10/25 | 6,640 | 6,660 | 6,360 | 6,410 | -240 | -3.6 | 1,877,600 |
| 10/18 | 6,750 | 6,800 | 6,600 | 6,650 | -100 | -1.5 | 737,300 |
| 10/11 | 6,860 | 6,880 | 6,740 | 6,750 | -100 | -1.5 | 1,144,800 |
| 10/4 | 6,680 | 6,940 | 6,670 | 6,850 | +90 | +1.3 | 1,781,200 |
| 9/27 | 6,610 | 6,820 | 6,570 | 6,760 | +150 | +2.3 | 1,365,500 |
| 9/20 | 6,500 | 6,640 | 6,460 | 6,610 | +110 | +1.7 | 1,227,000 |
| 9/13 | 6,490 | 6,590 | 6,360 | 6,500 | -40 | -0.6 | 1,728,700 |
| 9/6 | 6,390 | 6,660 | 6,370 | 6,540 | +130 | +2.0 | 1,850,500 |
| 8/30 | 6,410 | 6,550 | 6,370 | 6,410 | -40 | -0.6 | 1,460,300 |
| 8/23 | 6,280 | 6,470 | 6,200 | 6,450 | +170 | +2.7 | 1,461,700 |
| 8/16 | 6,060 | 6,290 | 6,000 | 6,280 | +230 | +3.8 | 1,338,600 |
| 8/9 | 5,950 | 6,180 | 5,780 | 6,050 | 0 | 0.0 | 2,687,900 |
| 8/2 | 6,110 | 6,210 | 6,030 | 6,050 | -50 | -0.8 | 1,433,000 |
| 7/26 | 6,170 | 6,260 | 6,090 | 6,100 | -70 | -1.1 | 1,857,900 |
| 7/19 | 6,110 | 6,230 | 6,020 | 6,170 | +100 | +1.7 | 2,123,100 |
| 7/12 | 6,100 | 6,130 | 5,860 | 6,070 | 0 | 0.0 | 3,283,200 |
| 7/5 | 6,310 | 6,370 | 6,060 | 6,070 | -270 | -4.3 | 2,327,000 |
| 6/28 | 6,200 | 6,530 | 6,180 | 6,340 | +160 | +2.6 | 6,550,500 |
| 6/21 | 6,370 | 6,400 | 6,110 | 6,180 | -210 | -3.3 | 4,614,500 |
| 6/14 | 6,430 | 6,490 | 6,350 | 6,390 | -40 | -0.6 | 2,588,200 |
| 6/7 | 6,490 | 6,510 | 6,330 | 6,430 | -10 | -0.2 | 2,539,700 |
| 5/31 | 6,580 | 6,600 | 6,400 | 6,440 | -120 | -1.8 | 2,499,100 |
| 5/24 | 6,650 | 6,660 | 6,500 | 6,560 | -90 | -1.4 | 1,312,100 |
▶︎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
