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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 5,000 | 5,070 | 4,980 | 5,040 | +10 | +0.2 | 2,370,400 |
| 1/21 | 4,950 | 5,040 | 4,930 | 5,030 | +85 | +1.7 | 3,310,400 |
| 1/14 | 5,110 | 5,170 | 4,920 | 4,945 | -145 | -2.9 | 5,846,700 |
| 1/7 | 5,090 | 5,120 | 5,040 | 5,090 | 0 | 0.0 | 2,201,000 |
| 12/30 | 5,300 | 5,300 | 5,030 | 5,090 | -160 | -3.1 | 7,348,300 |
| 12/24 | 5,190 | 5,270 | 5,130 | 5,250 | +80 | +1.6 | 3,729,500 |
| 12/17 | 5,140 | 5,200 | 5,070 | 5,170 | +50 | +1.0 | 4,054,600 |
| 12/10 | 5,020 | 5,150 | 4,980 | 5,120 | +100 | +2.0 | 4,725,700 |
| 12/3 | 5,100 | 5,130 | 4,990 | 5,020 | -100 | -2.0 | 4,552,800 |
| 11/26 | 5,140 | 5,170 | 5,100 | 5,120 | -20 | -0.4 | 1,580,700 |
| 11/19 | 5,140 | 5,180 | 5,070 | 5,140 | +10 | +0.2 | 2,143,500 |
| 11/12 | 5,120 | 5,180 | 5,060 | 5,130 | +30 | +0.6 | 2,472,200 |
| 11/5 | 5,090 | 5,130 | 5,060 | 5,100 | +10 | +0.2 | 1,495,900 |
| 10/29 | 5,080 | 5,110 | 5,000 | 5,090 | +10 | +0.2 | 1,775,700 |
| 10/22 | 5,170 | 5,170 | 5,070 | 5,080 | -100 | -1.9 | 1,830,100 |
| 10/15 | 5,180 | 5,230 | 5,140 | 5,180 | -10 | -0.2 | 1,620,900 |
| 10/8 | 5,230 | 5,270 | 5,110 | 5,190 | -40 | -0.8 | 2,475,800 |
| 10/1 | 5,260 | 5,300 | 5,200 | 5,230 | +10 | +0.2 | 1,935,600 |
| 9/24 | 5,230 | 5,300 | 5,210 | 5,220 | -60 | -1.1 | 1,068,200 |
| 9/17 | 5,350 | 5,410 | 5,240 | 5,280 | -70 | -1.3 | 1,985,400 |
| 9/10 | 5,270 | 5,420 | 5,240 | 5,350 | +80 | +1.5 | 2,942,600 |
| 9/3 | 5,250 | 5,320 | 5,170 | 5,270 | 0 | 0.0 | 2,758,300 |
| 8/27 | 5,270 | 5,320 | 5,170 | 5,270 | -30 | -0.6 | 2,647,500 |
| 8/20 | 4,955 | 5,300 | 4,950 | 5,300 | +345 | +7.0 | 4,966,100 |
| 8/13 | 4,895 | 4,980 | 4,850 | 4,955 | +60 | +1.2 | 2,935,600 |
| 8/6 | 4,945 | 4,970 | 4,895 | 4,895 | -45 | -0.9 | 1,709,300 |
| 7/30 | 4,945 | 4,970 | 4,930 | 4,940 | +15 | +0.3 | 1,540,400 |
| 7/21 | 4,940 | 4,970 | 4,915 | 4,925 | -10 | -0.2 | 1,385,400 |
| 7/16 | 4,935 | 4,980 | 4,910 | 4,935 | +5 | +0.1 | 3,176,200 |
| 7/9 | 4,895 | 4,955 | 4,885 | 4,930 | +30 | +0.6 | 3,320,200 |
▶︎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
