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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/20 4,855 4,855 4,810 4,850 304,600
2017/10/19 4,890 4,895 4,860 4,860 232,300
2017/10/18 4,920 4,940 4,890 4,890 167,800
2017/10/17 4,890 4,920 4,890 4,920 140,900
2017/10/16 4,890 4,905 4,885 4,885 156,200
2017/10/13 4,905 4,920 4,885 4,900 210,600
2017/10/12 4,910 4,935 4,910 4,910 209,900
2017/10/11 4,900 4,945 4,900 4,945 188,400
2017/10/10 4,875 4,935 4,870 4,910 231,000
2017/10/06 4,915 4,920 4,855 4,875 636,700
2017/10/05 4,910 4,955 4,905 4,955 223,100
2017/10/04 4,960 4,965 4,925 4,925 297,700
2017/10/03 4,975 4,980 4,960 4,960 135,300
2017/10/02 4,980 4,985 4,955 4,985 140,600
2017/09/29 4,980 4,990 4,955 4,980 205,400
2017/09/28 4,970 4,990 4,940 4,975 222,700
2017/09/27 4,990 4,995 4,945 4,970 212,700
2017/09/26 5,000 5,020 4,955 4,980 243,800
2017/09/25 4,945 5,000 4,945 4,990 226,600
2017/09/22 4,990 5,000 4,925 4,945 253,300
2017/09/21 4,985 4,990 4,955 4,975 252,100
2017/09/20 4,975 5,000 4,940 4,945 283,400
2017/09/19 5,000 5,010 4,960 4,965 293,100
2017/09/15 5,010 5,010 4,935 4,955 469,100
2017/09/14 5,050 5,090 4,995 5,010 276,400
2017/09/13 5,080 5,090 5,030 5,070 194,100
2017/09/12 5,110 5,130 5,020 5,080 325,700
2017/09/11 5,050 5,100 5,040 5,100 449,100
2017/09/08 4,965 5,030 4,950 5,000 464,700
2017/09/07 4,940 5,020 4,915 4,960 725,600
2017/09/06 4,760 4,880 4,725 4,880 428,300
2017/09/05 4,885 4,885 4,800 4,820 356,600
2017/09/04 4,905 4,905 4,855 4,890 217,100
2017/09/01 4,865 4,910 4,860 4,910 262,300
2017/08/31 4,860 4,885 4,815 4,885 396,400
2017/08/30 4,880 4,880 4,850 4,880 229,600
2017/08/29 4,810 4,850 4,810 4,850 333,200
2017/08/28 4,900 4,900 4,825 4,845 340,400
2017/08/25 4,980 4,990 4,905 4,905 252,800
2017/08/24 4,875 4,970 4,860 4,960 428,800
2017/08/23 4,885 4,890 4,840 4,850 174,100
2017/08/22 4,840 4,890 4,820 4,835 381,000
2017/08/21 4,965 4,980 4,865 4,895 593,800
2017/08/18 4,985 5,030 4,965 4,975 333,700
2017/08/17 4,955 5,010 4,950 4,990 383,300
2017/08/16 5,000 5,040 4,930 4,955 568,300
2017/08/15 4,930 4,975 4,915 4,975 502,400
2017/08/14 4,880 4,935 4,810 4,895 693,200
2017/08/10 4,720 4,880 4,710 4,880 1,538,200
2017/08/09 4,570 4,630 4,565 4,625 335,000
2017/08/08 4,640 4,675 4,580 4,585 546,700
2017/08/07 4,595 4,625 4,570 4,615 185,800
2017/08/04 4,650 4,675 4,595 4,600 441,000
2017/08/03 4,590 4,645 4,590 4,645 423,400
2017/08/02 4,550 4,580 4,540 4,580 212,600
2017/08/01 4,495 4,535 4,490 4,535 221,700
2017/07/31 4,500 4,515 4,480 4,485 222,600
2017/07/28 4,500 4,530 4,475 4,490 273,800
2017/07/27 4,405 4,515 4,380 4,485 416,700
2017/07/26 4,520 4,540 4,430 4,440 369,900
2017/07/25 4,580 4,585 4,510 4,525 304,900
2017/07/24 4,610 4,610 4,540 4,590 286,700
2017/07/21 4,575 4,625 4,575 4,610 241,000
2017/07/20 4,525 4,620 4,525 4,570 550,300
2017/07/19 4,425 4,545 4,415 4,535 509,000
2017/07/18 4,485 4,500 4,440 4,455 274,800
2017/07/14 4,490 4,500 4,480 4,485 288,400
2017/07/13 4,450 4,475 4,435 4,470 209,000
2017/07/12 4,455 4,490 4,430 4,450 320,500
2017/07/11 4,400 4,455 4,395 4,455 548,800
2017/07/10 4,320 4,380 4,315 4,375 268,300
2017/07/07 4,305 4,370 4,305 4,320 416,300
2017/07/06 4,350 4,350 4,290 4,295 462,800
2017/07/05 4,325 4,350 4,270 4,320 457,200
2017/07/04 4,435 4,460 4,320 4,320 638,800
2017/07/03 4,300 4,405 4,295 4,395 853,800
2017/06/30 4,260 4,310 4,225 4,310 917,400
2017/06/29 4,190 4,265 4,160 4,265 974,100
2017/06/28 4,130 4,190 4,125 4,165 2,075,600
2017/06/27 4,170 4,180 4,125 4,140 1,626,400
2017/06/26 4,165 4,190 4,145 4,165 1,266,700
2017/06/23 4,230 4,250 4,100 4,120 1,685,600
2017/06/22 4,200 4,280 4,190 4,265 1,816,000
2017/06/21 4,200 4,215 4,170 4,185 763,500
2017/06/20 4,190 4,200 4,185 4,190 310,000
2017/06/19 4,165 4,190 4,165 4,190 436,400
2017/06/16 4,185 4,190 4,160 4,180 379,000
2017/06/15 4,195 4,220 4,165 4,190 526,800
2017/06/14 4,180 4,200 4,175 4,190 343,600
2017/06/13 4,130 4,175 4,130 4,175 343,900
2017/06/12 4,100 4,150 4,080 4,150 447,000
2017/06/09 4,155 4,170 4,100 4,145 499,100
2017/06/08 4,200 4,230 4,170 4,185 342,000
2017/06/07 4,210 4,270 4,165 4,185 838,200
2017/06/06 4,190 4,225 4,120 4,165 518,900
2017/06/05 4,040 4,195 4,040 4,190 851,900
2017/06/02 4,000 4,070 4,000 4,030 805,200
2017/06/01 3,985 3,995 3,970 3,990 386,900
2017/05/31 3,920 3,965 3,920 3,965 432,300
2017/05/30 3,945 3,950 3,915 3,940 348,600
2017/05/29 3,900 3,945 3,895 3,935 692,800
2017/05/26 3,855 3,920 3,855 3,900 459,000
2017/05/25 3,980 4,000 3,855 3,855 845,600
2017/05/24 3,900 3,965 3,900 3,955 487,500
2017/05/23 3,865 3,905 3,865 3,890 378,000
2017/05/22 3,855 3,880 3,845 3,860 279,500
2017/05/19 3,835 3,860 3,835 3,850 447,500
2017/05/18 3,780 3,855 3,765 3,835 586,800
2017/05/17 3,745 3,785 3,740 3,785 321,100
2017/05/16 3,750 3,750 3,735 3,750 197,800
2017/05/15 3,730 3,745 3,725 3,745 239,000
2017/05/12 3,700 3,740 3,690 3,740 350,000
2017/05/11 3,750 3,760 3,665 3,700 692,300
2017/05/10 3,550 3,610 3,545 3,610 457,400
2017/05/09 3,530 3,540 3,520 3,535 179,100
2017/05/08 3,480 3,545 3,480 3,520 458,800
2017/05/02 3,440 3,450 3,440 3,450 168,600
2017/05/01 3,430 3,440 3,425 3,435 94,400
2017/04/28 3,430 3,435 3,420 3,435 109,900
2017/04/27 3,420 3,440 3,415 3,430 190,600
2017/04/26 3,420 3,430 3,385 3,425 303,900
2017/04/25 3,415 3,420 3,380 3,405 135,100
2017/04/24 3,370 3,410 3,365 3,410 199,400
2017/04/21 3,400 3,410 3,360 3,370 216,500
2017/04/20 3,435 3,450 3,405 3,415 177,600
2017/04/19 3,385 3,435 3,385 3,435 218,200
2017/04/18 3,400 3,420 3,365 3,385 220,300
2017/04/17 3,340 3,395 3,335 3,390 182,900
2017/04/14 3,325 3,345 3,325 3,340 161,400
2017/04/13 3,305 3,330 3,290 3,320 206,400
2017/04/12 3,290 3,300 3,265 3,300 236,100
2017/04/11 3,275 3,295 3,275 3,295 114,500
2017/04/10 3,285 3,290 3,275 3,275 75,300
2017/04/07 3,285 3,290 3,270 3,285 137,800
2017/04/06 3,285 3,290 3,255 3,260 146,500
2017/04/05 3,280 3,300 3,275 3,290 185,400
2017/04/04 3,250 3,290 3,250 3,280 197,200
2017/04/03 3,250 3,260 3,250 3,250 119,000
2017/03/31 3,270 3,275 3,250 3,250 120,900
2017/03/30 3,255 3,270 3,250 3,265 95,800
2017/03/29 3,230 3,265 3,230 3,255 184,500
2017/03/28 3,255 3,255 3,235 3,250 161,100
2017/03/27 3,265 3,270 3,250 3,255 92,600
2017/03/24 3,245 3,270 3,240 3,270 114,000
2017/03/23 3,225 3,260 3,210 3,245 141,700
2017/03/22 3,260 3,265 3,240 3,240 109,900
2017/03/21 3,270 3,280 3,260 3,275 129,400
2017/03/17 3,260 3,275 3,240 3,275 170,100
2017/03/16 3,285 3,285 3,260 3,260 126,200
2017/03/15 3,275 3,290 3,275 3,280 111,000
2017/03/14 3,265 3,280 3,260 3,275 128,000
2017/03/13 3,245 3,265 3,245 3,265 129,800
2017/03/10 3,255 3,260 3,240 3,245 135,600
2017/03/09 3,240 3,250 3,240 3,250 174,400
2017/03/08 3,210 3,240 3,210 3,235 227,300
2017/03/07 3,220 3,230 3,210 3,210 233,400
2017/03/06 3,200 3,215 3,195 3,210 138,600
2017/03/03 3,195 3,205 3,185 3,205 147,000
2017/03/02 3,200 3,205 3,185 3,195 133,800
2017/03/01 3,195 3,210 3,185 3,195 141,500
2017/02/28 3,195 3,220 3,185 3,200 375,600
2017/02/27 3,180 3,200 3,175 3,200 113,000
2017/02/24 3,200 3,200 3,185 3,190 165,800
2017/02/23 3,195 3,200 3,190 3,200 151,800
2017/02/22 3,185 3,200 3,175 3,200 219,700
2017/02/21 3,190 3,195 3,180 3,195 161,000
2017/02/20 3,195 3,195 3,175 3,190 132,600
2017/02/17 3,190 3,195 3,165 3,195 223,100
2017/02/16 3,190 3,195 3,175 3,190 271,000
2017/02/15 3,190 3,190 3,165 3,190 328,300
2017/02/14 3,150 3,185 3,145 3,185 566,200
2017/02/13 3,090 3,150 3,080 3,150 588,400
2017/02/10 3,050 3,070 3,040 3,065 512,700
2017/02/09 2,986 3,015 2,961 3,015 340,700
2017/02/08 2,989 2,990 2,980 2,987 117,100
2017/02/07 2,985 2,989 2,973 2,982 178,800
2017/02/06 2,997 2,999 2,978 2,995 179,200
2017/02/03 2,968 2,996 2,968 2,984 172,800
2017/02/02 2,983 2,984 2,966 2,967 206,900
2017/02/01 2,961 2,983 2,961 2,983 162,700
2017/01/31 2,967 2,972 2,956 2,969 183,300
2017/01/30 2,979 2,983 2,971 2,972 159,900
2017/01/27 2,956 2,967 2,953 2,967 173,000
2017/01/26 2,945 2,957 2,942 2,955 195,600
2017/01/25 2,952 2,965 2,935 2,939 332,700
2017/01/24 2,935 2,965 2,935 2,958 249,100
2017/01/23 2,960 2,960 2,930 2,943 258,300
2017/01/20 2,947 2,973 2,942 2,953 219,100
2017/01/19 2,970 2,989 2,963 2,967 240,700
2017/01/18 2,952 2,968 2,930 2,961 364,600
2017/01/17 2,996 2,997 2,961 2,961 388,800
2017/01/16 3,000 3,010 2,996 2,997 291,600
2017/01/13 3,005 3,025 2,998 3,010 547,500
2017/01/12 3,060 3,060 3,030 3,035 219,500
2017/01/11 3,060 3,065 3,045 3,045 211,400
2017/01/10 3,060 3,070 3,045 3,050 227,400
2017/01/06 3,035 3,050 3,035 3,045 150,800
2017/01/05 3,055 3,055 3,020 3,045 263,700
2017/01/04 3,090 3,090 3,050 3,060 384,900
2016/12/30 3,045 3,070 3,040 3,060 234,300
2016/12/29 3,080 3,085 3,020 3,055 497,400
2016/12/28 3,155 3,160 3,085 3,095 1,866,900
2016/12/27 3,210 3,220 3,195 3,195 1,355,300
2016/12/26 3,185 3,210 3,180 3,200 815,200
2016/12/22 3,175 3,190 3,170 3,180 594,600
2016/12/21 3,195 3,200 3,175 3,175 1,075,700
2016/12/20 3,185 3,195 3,175 3,190 790,500
2016/12/19 3,180 3,190 3,180 3,190 235,700
2016/12/16 3,165 3,180 3,165 3,175 485,000
2016/12/15 3,160 3,190 3,160 3,170 338,600
2016/12/14 3,200 3,220 3,160 3,170 609,000
2016/12/13 3,190 3,205 3,180 3,205 456,100
2016/12/12 3,145 3,170 3,135 3,170 315,300
2016/12/09 3,130 3,145 3,115 3,135 284,800
2016/12/08 3,140 3,140 3,120 3,125 296,800
2016/12/07 3,120 3,145 3,120 3,125 284,700
2016/12/06 3,140 3,145 3,120 3,120 278,400
2016/12/05 3,130 3,145 3,125 3,125 256,800
2016/12/02 3,130 3,145 3,125 3,125 241,000
2016/12/01 3,175 3,175 3,130 3,130 497,500
2016/11/30 3,125 3,145 3,120 3,145 544,400
2016/11/29 3,125 3,135 3,120 3,125 153,500
2016/11/28 3,100 3,130 3,100 3,125 188,200
2016/11/25 3,125 3,135 3,095 3,095 299,300
2016/11/24 3,120 3,150 3,110 3,125 215,200
2016/11/22 3,120 3,125 3,080 3,110 283,600
2016/11/21 3,105 3,130 3,105 3,120 181,200
2016/11/18 3,110 3,115 3,080 3,095 237,500
2016/11/17 3,045 3,110 3,045 3,090 487,600
2016/11/16 3,060 3,065 3,040 3,045 280,000
2016/11/15 3,060 3,070 3,040 3,060 275,400
2016/11/14 3,065 3,080 3,040 3,060 286,000
2016/11/11 3,015 3,070 3,000 3,065 495,600
2016/11/10 3,040 3,045 3,005 3,015 389,200
2016/11/09 3,015 3,020 2,955 2,964 520,500
2016/11/08 3,020 3,035 3,000 3,000 150,600
2016/11/07 3,000 3,020 3,000 3,020 156,700
2016/11/04 3,000 3,005 2,993 2,996 202,600
2016/11/02 3,010 3,015 2,997 3,005 208,800
2016/11/01 3,030 3,030 3,005 3,010 200,500
2016/10/31 3,010 3,025 3,000 3,020 185,800
2016/10/28 3,010 3,015 3,005 3,015 145,900
2016/10/27 3,010 3,025 3,005 3,010 156,200
2016/10/26 3,030 3,045 3,015 3,015 200,500
2016/10/25 3,005 3,030 3,000 3,025 207,300
2016/10/24 3,010 3,015 3,000 3,010 92,000
2016/10/21 3,010 3,015 2,995 2,998 163,900
2016/10/20 3,000 3,010 3,000 3,010 140,500
2016/10/19 3,020 3,020 2,999 3,005 167,600
2016/10/18 2,995 3,020 2,990 3,020 247,900
2016/10/17 2,981 2,995 2,971 2,995 193,200
2016/10/14 2,970 2,989 2,962 2,973 246,000
2016/10/13 2,966 2,977 2,964 2,974 129,100
2016/10/12 2,940 2,979 2,938 2,962 256,600
2016/10/11 2,935 2,968 2,935 2,960 210,200
2016/10/07 2,985 2,989 2,935 2,935 439,900
2016/10/06 2,985 2,990 2,965 2,971 259,600
2016/10/05 2,980 3,010 2,980 2,984 291,900
2016/10/04 2,990 2,998 2,975 2,985 222,700
2016/10/03 2,981 3,005 2,979 2,989 177,100
2016/09/30 2,994 3,010 2,980 2,980 260,100
2016/09/29 3,000 3,000 2,975 2,984 182,100
2016/09/28 3,000 3,015 2,991 2,998 171,400
2016/09/27 2,983 3,000 2,972 3,000 211,700
2016/09/26 2,990 2,996 2,973 2,983 164,100
2016/09/23 2,981 2,996 2,963 2,987 211,200
2016/09/21 2,956 2,992 2,946 2,990 267,300
2016/09/20 2,960 2,994 2,942 2,956 273,300
2016/09/16 2,964 2,976 2,945 2,959 326,900
2016/09/15 2,923 2,974 2,917 2,974 451,400
2016/09/14 2,927 2,952 2,902 2,910 293,900
2016/09/13 2,930 2,979 2,922 2,927 225,800
2016/09/12 2,890 2,932 2,888 2,918 284,000
2016/09/09 2,923 2,925 2,897 2,908 282,700
2016/09/08 2,950 2,955 2,921 2,922 290,400
2016/09/07 2,927 2,935 2,906 2,929 278,200
2016/09/06 2,935 2,940 2,917 2,927 168,700
2016/09/05 2,905 2,950 2,888 2,950 510,300
2016/09/02 2,844 2,887 2,842 2,873 317,000
2016/09/01 2,845 2,854 2,830 2,830 301,400
2016/08/31 2,866 2,875 2,833 2,856 398,900
2016/08/30 2,872 2,893 2,865 2,866 180,500
2016/08/29 2,910 2,924 2,876 2,880 272,900
2016/08/26 2,950 2,950 2,903 2,911 166,500
2016/08/25 2,924 2,953 2,912 2,940 217,900
2016/08/24 2,961 2,968 2,933 2,935 181,700
2016/08/23 2,978 2,983 2,946 2,969 286,200
2016/08/22 2,888 3,000 2,881 2,984 595,400
2016/08/19 2,870 2,899 2,837 2,878 531,000
2016/08/18 2,901 2,931 2,857 2,857 895,100
2016/08/17 2,996 3,005 2,953 2,955 696,800
2016/08/16 3,005 3,010 2,971 3,000 461,200
2016/08/15 3,015 3,040 3,000 3,020 323,000
2016/08/12 2,994 3,025 2,960 3,020 1,008,300
2016/08/10 3,075 3,080 2,955 2,984 1,115,800
2016/08/09 2,931 3,075 2,930 3,075 1,002,000
2016/08/08 3,005 3,015 2,907 2,953 1,082,700
2016/08/05 3,100 3,105 3,000 3,020 889,500
2016/08/04 3,130 3,150 3,040 3,050 873,000
2016/08/03 3,045 3,165 3,045 3,165 587,500

このページの先頭へ