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
6,283
円
(15:44)
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 | 6,270 | -120 | -1.9 | 2,783,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,780 | 6,830 | 6,600 | 6,650 | -130 | -1.9 | 2,045,200 |
| 5/10 | 6,940 | 6,960 | 6,780 | 6,780 | -190 | -2.7 | 1,054,400 |
| 5/2 | 6,930 | 7,010 | 6,850 | 6,970 | +100 | +1.5 | 643,200 |
| 4/26 | 6,900 | 7,050 | 6,790 | 6,870 | -10 | -0.2 | 1,344,100 |
| 4/19 | 6,970 | 7,080 | 6,830 | 6,880 | -70 | -1.0 | 1,018,100 |
| 4/12 | 6,900 | 6,980 | 6,850 | 6,950 | +50 | +0.7 | 889,300 |
| 4/5 | 6,880 | 6,910 | 6,780 | 6,900 | +40 | +0.6 | 1,077,300 |
| 3/29 | 6,860 | 6,890 | 6,770 | 6,860 | 0 | 0.0 | 902,300 |
| 3/22 | 6,810 | 6,890 | 6,770 | 6,860 | +50 | +0.7 | 744,900 |
| 3/15 | 6,770 | 6,850 | 6,690 | 6,810 | 0 | 0.0 | 1,047,400 |
| 3/8 | 6,900 | 7,010 | 6,800 | 6,810 | -100 | -1.5 | 1,388,000 |
| 3/1 | 6,860 | 6,990 | 6,800 | 6,910 | +50 | +0.7 | 1,492,900 |
| 2/22 | 6,870 | 6,950 | 6,840 | 6,860 | 0 | 0.0 | 987,100 |
| 2/16 | 6,860 | 7,170 | 6,840 | 6,860 | +100 | +1.5 | 2,400,000 |
| 2/9 | 6,600 | 6,910 | 6,480 | 6,760 | +180 | +2.7 | 2,440,400 |
| 2/2 | 6,460 | 6,630 | 6,460 | 6,580 | +130 | +2.0 | 1,130,200 |
| 1/26 | 6,680 | 6,770 | 6,450 | 6,450 | -230 | -3.4 | 1,886,900 |
| 1/19 | 6,480 | 6,840 | 6,470 | 6,680 | +220 | +3.4 | 2,716,800 |
| 1/12 | 6,180 | 6,460 | 6,170 | 6,460 | +300 | +4.9 | 2,444,600 |
| 1/5 | 6,140 | 6,190 | 6,080 | 6,160 | +50 | +0.8 | 895,100 |
| 12/29 | 6,070 | 6,130 | 5,960 | 6,110 | +30 | +0.5 | 6,946,900 |
| 12/22 | 5,970 | 6,110 | 5,950 | 6,080 | +110 | +1.8 | 3,074,800 |
| 12/15 | 6,100 | 6,160 | 5,950 | 5,970 | -190 | -3.1 | 5,050,100 |
| 12/8 | 6,240 | 6,300 | 6,150 | 6,160 | -120 | -1.9 | 3,360,400 |
| 12/1 | 6,340 | 6,410 | 6,270 | 6,280 | -60 | -1.0 | 3,267,900 |
| 11/24 | 6,350 | 6,380 | 6,300 | 6,340 | -30 | -0.5 | 1,388,600 |
| 11/17 | 5,980 | 6,470 | 5,980 | 6,370 | +440 | +7.4 | 3,668,200 |
| 11/10 | 5,980 | 5,980 | 5,850 | 5,930 | -10 | -0.2 | 1,615,700 |
| 11/2 | 5,800 | 6,000 | 5,800 | 5,940 | +130 | +2.2 | 1,713,400 |
| 10/27 | 5,720 | 5,820 | 5,720 | 5,810 | +70 | +1.2 | 1,072,000 |
▶︎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
