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
6,285
円
(21:46)
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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 4,990 | 5,010 | 4,960 | 4,980 | -10 | -0.2 | 1,547,500 |
| 8/19 | 4,980 | 5,000 | 4,970 | 4,990 | +30 | +0.6 | 1,905,100 |
| 8/12 | 5,010 | 5,020 | 4,950 | 4,960 | -60 | -1.2 | 2,179,700 |
| 8/5 | 5,010 | 5,030 | 4,990 | 5,020 | +20 | +0.4 | 1,420,800 |
| 7/29 | 5,000 | 5,030 | 4,965 | 5,000 | -10 | -0.2 | 1,784,500 |
| 7/22 | 5,040 | 5,040 | 4,985 | 5,010 | -30 | -0.6 | 1,181,100 |
| 7/15 | 4,990 | 5,040 | 4,975 | 5,040 | +85 | +1.7 | 2,122,100 |
| 7/8 | 4,965 | 4,980 | 4,920 | 4,955 | -10 | -0.2 | 2,350,500 |
| 7/1 | 5,090 | 5,090 | 4,940 | 4,965 | -105 | -2.1 | 8,119,800 |
| 6/24 | 5,000 | 5,070 | 4,995 | 5,070 | +85 | +1.7 | 3,234,100 |
| 6/17 | 5,030 | 5,050 | 4,955 | 4,985 | -55 | -1.1 | 5,014,200 |
| 6/10 | 5,050 | 5,070 | 5,020 | 5,040 | 0 | 0.0 | 4,351,700 |
| 6/3 | 5,060 | 5,070 | 5,010 | 5,040 | -10 | -0.2 | 5,077,500 |
| 5/27 | 5,160 | 5,170 | 5,050 | 5,050 | -80 | -1.6 | 2,806,900 |
| 5/20 | 5,170 | 5,190 | 5,090 | 5,130 | -10 | -0.2 | 2,186,400 |
| 5/13 | 5,090 | 5,170 | 5,020 | 5,140 | +40 | +0.8 | 2,991,100 |
| 5/6 | 5,160 | 5,180 | 5,090 | 5,100 | -50 | -1.0 | 964,700 |
| 4/28 | 5,080 | 5,160 | 5,080 | 5,150 | +60 | +1.2 | 1,409,300 |
| 4/22 | 5,080 | 5,110 | 5,070 | 5,090 | -10 | -0.2 | 1,100,800 |
| 4/15 | 5,180 | 5,210 | 5,040 | 5,100 | -40 | -0.8 | 1,812,400 |
| 4/8 | 5,080 | 5,190 | 5,070 | 5,140 | +50 | +1.0 | 2,217,700 |
| 4/1 | 5,080 | 5,130 | 5,070 | 5,090 | +20 | +0.4 | 1,647,200 |
| 3/25 | 5,050 | 5,090 | 4,980 | 5,070 | -10 | -0.2 | 1,596,500 |
| 3/18 | 4,900 | 5,080 | 4,860 | 5,080 | +190 | +3.9 | 3,281,300 |
| 3/11 | 4,880 | 4,955 | 4,865 | 4,890 | -15 | -0.3 | 3,423,900 |
| 3/4 | 4,920 | 4,970 | 4,880 | 4,905 | 0 | 0.0 | 2,254,000 |
| 2/25 | 4,975 | 4,975 | 4,865 | 4,905 | -80 | -1.6 | 2,193,700 |
| 2/18 | 4,920 | 4,995 | 4,880 | 4,985 | +40 | +0.8 | 3,398,700 |
| 2/10 | 5,010 | 5,030 | 4,930 | 4,945 | -85 | -1.7 | 3,825,600 |
| 2/4 | 5,020 | 5,060 | 4,985 | 5,030 | -10 | -0.2 | 2,726,200 |
▶︎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
