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
ー
円
(ー)
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 | 3,394,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 5,710 | 5,760 | 5,670 | 5,740 | +20 | +0.4 | 1,068,100 |
| 10/13 | 5,740 | 5,780 | 5,720 | 5,720 | -20 | -0.4 | 851,600 |
| 10/6 | 5,720 | 5,770 | 5,640 | 5,740 | +30 | +0.5 | 1,301,300 |
| 9/29 | 5,690 | 5,770 | 5,690 | 5,710 | +20 | +0.4 | 1,249,400 |
| 9/22 | 5,780 | 5,780 | 5,660 | 5,690 | -100 | -1.7 | 1,412,700 |
| 9/15 | 5,740 | 5,800 | 5,720 | 5,790 | +70 | +1.2 | 1,158,500 |
| 9/8 | 5,760 | 5,800 | 5,690 | 5,720 | -50 | -0.9 | 1,360,900 |
| 9/1 | 5,700 | 5,790 | 5,680 | 5,770 | +70 | +1.2 | 1,499,100 |
| 8/25 | 5,670 | 5,760 | 5,670 | 5,700 | +20 | +0.4 | 1,240,000 |
| 8/18 | 5,700 | 5,800 | 5,660 | 5,680 | -10 | -0.2 | 2,372,400 |
| 8/10 | 5,610 | 5,700 | 5,610 | 5,690 | +80 | +1.4 | 1,063,500 |
| 8/4 | 5,570 | 5,630 | 5,560 | 5,610 | +50 | +0.9 | 1,215,900 |
| 7/28 | 5,530 | 5,580 | 5,480 | 5,560 | +40 | +0.7 | 1,394,800 |
| 7/21 | 5,480 | 5,570 | 5,470 | 5,520 | +40 | +0.7 | 1,212,500 |
| 7/14 | 5,490 | 5,540 | 5,450 | 5,480 | -10 | -0.2 | 1,506,700 |
| 7/7 | 5,600 | 5,650 | 5,470 | 5,490 | -120 | -2.1 | 2,397,500 |
| 6/30 | 5,810 | 5,830 | 5,600 | 5,610 | -190 | -3.3 | 8,333,900 |
| 6/23 | 5,740 | 5,850 | 5,730 | 5,800 | +70 | +1.2 | 3,696,300 |
| 6/16 | 5,730 | 5,750 | 5,700 | 5,730 | +20 | +0.4 | 4,149,800 |
| 6/9 | 5,770 | 5,770 | 5,640 | 5,710 | -20 | -0.4 | 4,140,500 |
| 6/2 | 5,660 | 5,740 | 5,610 | 5,730 | +70 | +1.2 | 3,997,800 |
| 5/26 | 5,690 | 5,730 | 5,600 | 5,660 | -20 | -0.4 | 2,484,500 |
| 5/19 | 5,880 | 5,880 | 5,610 | 5,680 | -240 | -4.1 | 3,479,500 |
| 5/12 | 5,760 | 5,930 | 5,760 | 5,920 | +190 | +3.3 | 2,404,400 |
| 5/2 | 5,690 | 5,750 | 5,670 | 5,730 | +60 | +1.1 | 622,500 |
| 4/28 | 5,620 | 5,690 | 5,600 | 5,670 | +40 | +0.7 | 1,441,800 |
| 4/21 | 5,540 | 5,660 | 5,530 | 5,630 | +100 | +1.8 | 1,378,700 |
| 4/14 | 5,410 | 5,560 | 5,410 | 5,530 | +100 | +1.8 | 1,339,100 |
| 4/7 | 5,500 | 5,520 | 5,400 | 5,430 | -90 | -1.6 | 1,420,600 |
| 3/31 | 5,420 | 5,550 | 5,410 | 5,520 | +110 | +2.0 | 1,870,400 |
▶︎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
