日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本マクドナルドホールディングス(2702)の株価時系列情報

日本マクドナルドホールディングス(2702)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 6,820 6,860 6,790 6,800 193,200
2024/03/27 6,800 6,860 6,770 6,830 203,400
2024/03/26 6,820 6,830 6,790 6,800 168,600
2024/03/25 6,860 6,870 6,820 6,820 184,300
2024/03/22 6,840 6,880 6,820 6,860 166,100
2024/03/21 6,870 6,890 6,810 6,840 205,200
2024/03/19 6,830 6,880 6,800 6,870 182,200
2024/03/18 6,810 6,830 6,770 6,830 191,400
2024/03/15 6,790 6,810 6,760 6,810 238,100
2024/03/14 6,720 6,820 6,710 6,810 137,500
2024/03/13 6,850 6,850 6,780 6,790 192,200
2024/03/12 6,740 6,830 6,720 6,830 188,000
2024/03/11 6,770 6,790 6,690 6,760 291,600
2024/03/08 6,890 6,890 6,800 6,810 328,800
2024/03/07 6,960 7,010 6,900 6,900 289,500
2024/03/06 6,930 6,980 6,920 6,970 386,300
2024/03/05 6,920 6,940 6,880 6,940 199,800
2024/03/04 6,900 6,950 6,880 6,920 183,600
2024/03/01 6,980 6,990 6,880 6,910 243,400
2024/02/29 6,950 6,990 6,910 6,970 436,300
2024/02/28 6,820 6,960 6,800 6,930 299,400
2024/02/27 6,870 6,880 6,820 6,850 210,500
2024/02/26 6,860 6,940 6,850 6,860 303,300
2024/02/22 6,920 6,940 6,850 6,860 233,100
2024/02/21 6,840 6,950 6,840 6,910 293,900
2024/02/20 6,930 6,940 6,840 6,840 239,000
2024/02/19 6,870 6,940 6,870 6,910 221,100
2024/02/16 6,980 7,010 6,860 6,860 373,500
2024/02/15 7,160 7,170 6,890 6,920 526,200
2024/02/14 7,020 7,150 7,010 7,040 538,700
2024/02/13 6,860 7,020 6,840 7,000 961,600
2024/02/09 6,700 6,910 6,610 6,760 1,339,500
2024/02/08 6,570 6,580 6,480 6,480 465,700
2024/02/07 6,530 6,540 6,480 6,500 215,200
2024/02/06 6,570 6,570 6,500 6,510 234,000
2024/02/05 6,600 6,610 6,550 6,550 186,000
2024/02/02 6,620 6,620 6,560 6,580 168,600
2024/02/01 6,570 6,630 6,560 6,590 222,600
2024/01/31 6,490 6,560 6,480 6,560 272,800
2024/01/30 6,490 6,570 6,480 6,530 238,400
2024/01/29 6,460 6,520 6,460 6,500 227,800
2024/01/26 6,540 6,550 6,450 6,450 392,500
2024/01/25 6,500 6,600 6,500 6,560 391,600
2024/01/24 6,650 6,650 6,550 6,550 430,400
2024/01/23 6,720 6,750 6,680 6,700 293,900
2024/01/22 6,680 6,770 6,660 6,740 378,500
2024/01/19 6,710 6,720 6,660 6,680 323,400
2024/01/18 6,750 6,780 6,660 6,700 461,000
2024/01/17 6,590 6,840 6,570 6,800 705,500
2024/01/16 6,680 6,710 6,570 6,600 619,200
2024/01/15 6,480 6,630 6,470 6,630 607,700
2024/01/12 6,340 6,460 6,330 6,460 701,900
2024/01/11 6,330 6,340 6,280 6,330 451,200
2024/01/10 6,280 6,330 6,240 6,320 611,600
2024/01/09 6,180 6,270 6,170 6,270 679,900
2024/01/05 6,160 6,190 6,140 6,160 359,600
2024/01/04 6,140 6,150 6,080 6,130 535,500
2023/12/29 6,030 6,110 6,000 6,110 703,500
2023/12/28 5,970 6,030 5,960 6,030 1,895,700
2023/12/27 6,070 6,090 6,020 6,020 2,804,800
2023/12/26 6,120 6,130 6,070 6,080 842,300
2023/12/25 6,070 6,120 6,070 6,120 700,600
2023/12/22 6,050 6,080 6,050 6,080 485,200
2023/12/21 6,050 6,060 6,030 6,040 632,100
2023/12/20 6,070 6,110 6,050 6,090 722,600
2023/12/19 6,050 6,070 6,010 6,040 503,000
2023/12/18 5,970 6,020 5,950 6,020 731,900
2023/12/15 5,970 5,990 5,950 5,970 1,325,700
2023/12/14 6,060 6,080 6,010 6,020 1,149,400
2023/12/13 6,080 6,140 6,080 6,090 619,400
2023/12/12 6,150 6,160 6,080 6,080 805,800
2023/12/11 6,100 6,140 6,090 6,100 1,149,800
2023/12/08 6,170 6,180 6,150 6,160 804,900
2023/12/07 6,250 6,250 6,150 6,170 1,054,300
2023/12/06 6,230 6,270 6,220 6,250 385,700
2023/12/05 6,270 6,300 6,240 6,240 481,300
2023/12/04 6,240 6,290 6,230 6,270 634,200
2023/12/01 6,300 6,310 6,270 6,280 560,200
2023/11/30 6,300 6,350 6,270 6,310 1,156,800
2023/11/29 6,400 6,410 6,330 6,330 561,100
2023/11/28 6,370 6,400 6,350 6,390 463,500
2023/11/27 6,340 6,360 6,300 6,350 526,300
2023/11/24 6,370 6,370 6,330 6,340 389,300
2023/11/22 6,370 6,380 6,300 6,370 316,800
2023/11/21 6,350 6,350 6,310 6,330 341,200
2023/11/20 6,350 6,380 6,330 6,380 341,300
2023/11/17 6,300 6,370 6,270 6,370 431,700
2023/11/16 6,380 6,380 6,260 6,270 404,900
2023/11/15 6,430 6,450 6,300 6,330 555,500
2023/11/14 6,300 6,470 6,280 6,420 795,400
2023/11/13 5,980 6,290 5,980 6,290 1,480,700
2023/11/10 5,860 5,930 5,850 5,930 345,800
2023/11/09 5,910 5,930 5,890 5,890 284,800
2023/11/08 5,900 5,930 5,880 5,930 291,600
2023/11/07 5,970 5,980 5,900 5,900 415,600
2023/11/06 5,980 5,980 5,930 5,950 277,900
2023/11/02 5,970 6,000 5,910 5,940 420,200
2023/11/01 5,900 5,960 5,890 5,960 441,500
2023/10/31 5,820 5,890 5,810 5,890 591,100
2023/10/30 5,800 5,830 5,800 5,810 260,600
2023/10/27 5,800 5,820 5,780 5,810 260,500
2023/10/26 5,780 5,800 5,780 5,800 169,400
2023/10/25 5,770 5,800 5,760 5,790 220,300
2023/10/24 5,760 5,770 5,730 5,770 210,400
2023/10/23 5,720 5,770 5,720 5,760 211,400
2023/10/20 5,730 5,760 5,730 5,740 263,400
2023/10/19 5,710 5,750 5,710 5,750 177,000
2023/10/18 5,720 5,730 5,690 5,730 179,500
2023/10/17 5,710 5,740 5,710 5,720 216,700
2023/10/16 5,710 5,710 5,670 5,690 231,500
2023/10/13 5,770 5,770 5,720 5,720 245,000
2023/10/12 5,740 5,780 5,730 5,780 277,400
2023/10/11 5,740 5,760 5,740 5,740 125,800
2023/10/10 5,740 5,770 5,720 5,740 203,400
2023/10/06 5,750 5,770 5,740 5,740 146,700
2023/10/05 5,680 5,760 5,680 5,740 309,400
2023/10/04 5,650 5,680 5,640 5,670 276,700
2023/10/03 5,720 5,720 5,680 5,690 307,400
2023/10/02 5,720 5,720 5,680 5,680 261,100
2023/09/29 5,740 5,750 5,690 5,710 364,300
2023/09/28 5,710 5,740 5,690 5,730 248,300
2023/09/27 5,730 5,740 5,720 5,740 160,500
2023/09/26 5,730 5,770 5,720 5,740 266,400
2023/09/25 5,690 5,740 5,690 5,740 209,900
2023/09/22 5,680 5,720 5,680 5,690 218,600
2023/09/21 5,730 5,730 5,660 5,690 541,900
2023/09/20 5,750 5,770 5,740 5,750 319,000
2023/09/19 5,780 5,780 5,720 5,750 333,200
2023/09/15 5,760 5,800 5,750 5,790 429,400
2023/09/14 5,740 5,780 5,740 5,770 250,700
2023/09/13 5,780 5,780 5,750 5,750 151,200
2023/09/12 5,740 5,780 5,740 5,780 172,800
2023/09/11 5,740 5,750 5,720 5,750 154,400
2023/09/08 5,700 5,740 5,690 5,720 197,800
2023/09/07 5,730 5,740 5,700 5,730 367,300
2023/09/06 5,750 5,750 5,720 5,750 216,100
2023/09/05 5,770 5,780 5,730 5,750 213,300
2023/09/04 5,760 5,800 5,730 5,780 366,400
2023/09/01 5,770 5,780 5,750 5,770 238,100
2023/08/31 5,740 5,790 5,730 5,790 501,100
2023/08/30 5,710 5,750 5,710 5,740 231,900
2023/08/29 5,710 5,730 5,710 5,730 191,500
2023/08/28 5,700 5,720 5,680 5,720 336,500
2023/08/25 5,720 5,720 5,690 5,700 182,700
2023/08/24 5,750 5,750 5,720 5,730 181,000
2023/08/23 5,730 5,760 5,710 5,760 268,200
2023/08/22 5,700 5,730 5,690 5,730 277,200
2023/08/21 5,670 5,720 5,670 5,700 330,900
2023/08/18 5,700 5,710 5,670 5,680 224,100
2023/08/17 5,760 5,760 5,660 5,700 457,800
2023/08/16 5,760 5,800 5,740 5,800 341,800
2023/08/15 5,760 5,780 5,720 5,770 435,200
2023/08/14 5,700 5,800 5,690 5,790 913,500
2023/08/10 5,670 5,690 5,650 5,690 325,100
2023/08/09 5,640 5,660 5,610 5,660 224,800
2023/08/08 5,670 5,700 5,640 5,640 261,100
2023/08/07 5,610 5,660 5,610 5,660 252,500
2023/08/04 5,610 5,610 5,580 5,610 180,300
2023/08/03 5,600 5,620 5,590 5,620 196,400
2023/08/02 5,620 5,620 5,600 5,620 219,200
2023/08/01 5,600 5,630 5,580 5,620 273,300
2023/07/31 5,570 5,600 5,560 5,600 346,700
2023/07/28 5,550 5,580 5,530 5,560 434,500
2023/07/27 5,530 5,550 5,520 5,550 198,100
2023/07/26 5,500 5,530 5,480 5,530 231,500
2023/07/25 5,530 5,540 5,500 5,510 223,200
2023/07/24 5,530 5,540 5,500 5,530 307,500
2023/07/21 5,500 5,520 5,480 5,520 319,100
2023/07/20 5,550 5,570 5,500 5,530 355,300
2023/07/19 5,500 5,540 5,500 5,540 295,200
2023/07/18 5,480 5,520 5,470 5,520 242,900
2023/07/14 5,490 5,500 5,460 5,480 187,700
2023/07/13 5,470 5,480 5,460 5,480 212,500
2023/07/12 5,500 5,520 5,450 5,470 375,100
2023/07/11 5,520 5,540 5,510 5,530 352,400
2023/07/10 5,490 5,540 5,490 5,500 379,000
2023/07/07 5,480 5,510 5,470 5,490 370,000
2023/07/06 5,540 5,550 5,480 5,490 725,300
2023/07/05 5,620 5,620 5,560 5,580 474,600
2023/07/04 5,610 5,620 5,590 5,620 337,400
2023/07/03 5,600 5,650 5,600 5,610 490,200
2023/06/30 5,650 5,650 5,600 5,610 719,300
2023/06/29 5,720 5,730 5,630 5,660 2,553,300
2023/06/28 5,810 5,810 5,750 5,750 2,975,200
2023/06/27 5,810 5,820 5,790 5,800 1,208,200
2023/06/26 5,810 5,830 5,800 5,830 877,900
2023/06/23 5,810 5,830 5,790 5,800 619,700
2023/06/22 5,800 5,840 5,770 5,790 987,400
2023/06/21 5,800 5,850 5,800 5,810 647,900
2023/06/20 5,770 5,800 5,760 5,800 544,500
2023/06/19 5,740 5,770 5,730 5,750 896,800
2023/06/16 5,710 5,740 5,710 5,730 1,374,400
2023/06/15 5,700 5,740 5,700 5,710 716,100
2023/06/14 5,730 5,730 5,700 5,700 461,700
2023/06/13 5,740 5,750 5,720 5,720 497,800
2023/06/12 5,730 5,740 5,700 5,710 1,099,800
2023/06/09 5,660 5,710 5,660 5,710 1,964,800
2023/06/08 5,670 5,690 5,640 5,680 654,900
2023/06/07 5,730 5,750 5,690 5,690 591,400
2023/06/06 5,720 5,750 5,710 5,730 457,200

このページの先頭へ