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
2011/12/30 2,079 2,079 2,067 2,077 120,000
2011/12/29 2,073 2,080 2,071 2,079 192,600
2011/12/28 2,072 2,083 2,066 2,072 1,039,300
2011/12/27 2,139 2,139 2,121 2,121 763,400
2011/12/26 2,135 2,142 2,134 2,138 284,000
2011/12/22 2,127 2,129 2,125 2,129 165,900
2011/12/21 2,120 2,127 2,119 2,126 219,600
2011/12/20 2,125 2,125 2,115 2,115 201,300
2011/12/19 2,119 2,125 2,116 2,125 231,000
2011/12/16 2,120 2,120 2,111 2,111 175,900
2011/12/15 2,117 2,120 2,116 2,119 111,900
2011/12/14 2,114 2,119 2,113 2,115 217,100
2011/12/13 2,108 2,116 2,107 2,116 185,600
2011/12/12 2,105 2,108 2,105 2,108 215,400
2011/12/09 2,096 2,109 2,096 2,104 179,200
2011/12/08 2,090 2,104 2,090 2,104 177,500
2011/12/07 2,107 2,108 2,092 2,092 256,400
2011/12/06 2,109 2,110 2,102 2,104 180,600
2011/12/05 2,097 2,108 2,097 2,107 263,600
2011/12/02 2,085 2,099 2,085 2,099 363,200
2011/12/01 2,089 2,093 2,086 2,089 278,900
2011/11/30 2,080 2,088 2,080 2,081 167,400
2011/11/29 2,085 2,085 2,080 2,080 72,600
2011/11/28 2,077 2,084 2,075 2,075 104,300
2011/11/25 2,078 2,079 2,073 2,073 75,500
2011/11/24 2,074 2,076 2,071 2,076 67,200
2011/11/22 2,076 2,080 2,073 2,075 63,900
2011/11/21 2,065 2,076 2,065 2,076 69,300
2011/11/18 2,069 2,074 2,065 2,067 65,900
2011/11/17 2,072 2,072 2,067 2,068 53,500
2011/11/16 2,078 2,078 2,070 2,074 55,000
2011/11/15 2,080 2,080 2,071 2,071 76,300
2011/11/14 2,073 2,080 2,068 2,078 60,800
2011/11/11 2,065 2,074 2,065 2,069 39,300
2011/11/10 2,064 2,073 2,061 2,073 71,800
2011/11/09 2,061 2,067 2,061 2,062 101,800
2011/11/08 2,056 2,071 2,055 2,066 77,200
2011/11/07 2,071 2,073 2,053 2,053 126,300
2011/11/04 2,081 2,087 2,070 2,070 104,900
2011/11/02 2,084 2,088 2,080 2,088 125,200
2011/11/01 2,065 2,089 2,065 2,086 170,900
2011/10/31 2,050 2,071 2,050 2,070 154,200
2011/10/28 2,054 2,054 2,048 2,049 113,900
2011/10/27 2,055 2,055 2,050 2,050 66,900
2011/10/26 2,053 2,058 2,051 2,052 69,000
2011/10/25 2,060 2,063 2,054 2,054 76,300
2011/10/24 2,060 2,060 2,055 2,059 51,600
2011/10/21 2,059 2,060 2,055 2,060 43,000
2011/10/20 2,059 2,059 2,052 2,054 33,200
2011/10/19 2,049 2,059 2,046 2,059 56,000
2011/10/18 2,052 2,057 2,047 2,049 74,500
2011/10/17 2,054 2,060 2,051 2,052 43,800
2011/10/14 2,050 2,055 2,049 2,049 39,200
2011/10/13 2,055 2,060 2,048 2,051 63,700
2011/10/12 2,060 2,065 2,054 2,054 62,900
2011/10/11 2,059 2,064 2,056 2,063 58,500
2011/10/07 2,062 2,065 2,052 2,054 79,000
2011/10/06 2,057 2,065 2,057 2,065 90,000
2011/10/05 2,063 2,065 2,050 2,065 113,900
2011/10/04 2,059 2,063 2,051 2,063 99,700
2011/10/03 2,055 2,062 2,053 2,062 77,600
2011/09/30 2,055 2,062 2,051 2,053 117,800
2011/09/29 2,045 2,055 2,040 2,055 79,000
2011/09/28 2,036 2,045 2,034 2,045 83,100
2011/09/27 2,035 2,036 2,027 2,036 50,200
2011/09/26 2,025 2,040 2,025 2,035 123,100
2011/09/22 2,029 2,041 2,016 2,040 131,600
2011/09/21 2,024 2,031 2,017 2,029 96,600
2011/09/20 2,015 2,015 2,011 2,015 42,600
2011/09/16 2,005 2,016 2,005 2,010 52,900
2011/09/15 2,010 2,010 2,005 2,005 59,400
2011/09/14 2,015 2,015 2,000 2,013 124,800
2011/09/13 2,011 2,015 2,011 2,015 43,200
2011/09/12 2,015 2,017 2,009 2,014 90,100
2011/09/09 2,020 2,025 2,019 2,025 47,700
2011/09/08 2,019 2,024 2,014 2,024 90,200
2011/09/07 2,021 2,023 2,006 2,008 207,000
2011/09/06 2,031 2,031 2,020 2,022 83,400
2011/09/05 2,024 2,030 2,021 2,030 40,600
2011/09/02 2,040 2,040 2,022 2,029 61,800
2011/09/01 2,039 2,045 2,032 2,041 105,300
2011/08/31 2,022 2,038 2,020 2,038 90,000
2011/08/30 2,030 2,032 2,022 2,022 75,500
2011/08/29 2,024 2,034 2,020 2,028 52,500
2011/08/26 2,018 2,023 2,015 2,023 55,800
2011/08/25 2,024 2,024 2,013 2,023 77,800
2011/08/24 2,023 2,024 2,006 2,021 172,100
2011/08/23 2,033 2,033 2,022 2,023 51,600
2011/08/22 2,026 2,034 2,021 2,028 84,100
2011/08/19 2,048 2,052 2,039 2,039 75,700
2011/08/18 2,059 2,060 2,052 2,059 79,500
2011/08/17 2,053 2,059 2,050 2,059 85,200
2011/08/16 2,043 2,053 2,041 2,051 82,600
2011/08/15 2,030 2,047 2,030 2,046 69,900
2011/08/12 2,030 2,043 2,029 2,035 106,600
2011/08/11 2,023 2,028 2,019 2,023 75,600
2011/08/10 2,020 2,030 2,018 2,029 90,600
2011/08/09 2,002 2,015 1,993 2,015 239,600
2011/08/08 2,020 2,030 2,018 2,018 136,800
2011/08/05 2,020 2,036 2,015 2,031 187,600
2011/08/04 2,029 2,032 2,028 2,030 61,700
2011/08/03 2,026 2,029 2,023 2,028 63,000
2011/08/02 2,025 2,032 2,024 2,026 53,000
2011/08/01 2,021 2,033 2,021 2,025 87,100
2011/07/29 2,032 2,034 2,019 2,019 141,800
2011/07/28 2,032 2,034 2,030 2,034 60,300
2011/07/27 2,033 2,039 2,033 2,039 56,500
2011/07/26 2,037 2,038 2,033 2,033 62,400
2011/07/25 2,045 2,045 2,037 2,041 49,500
2011/07/22 2,032 2,045 2,032 2,038 46,000
2011/07/21 2,042 2,045 2,031 2,031 76,400
2011/07/20 2,055 2,055 2,041 2,042 102,600
2011/07/19 2,053 2,059 2,051 2,051 64,700
2011/07/15 2,064 2,064 2,053 2,053 58,200
2011/07/14 2,067 2,067 2,058 2,064 56,500
2011/07/13 2,056 2,068 2,056 2,068 80,400
2011/07/12 2,052 2,070 2,052 2,070 138,100
2011/07/11 2,060 2,068 2,055 2,061 174,800
2011/07/08 2,052 2,059 2,049 2,055 153,700
2011/07/07 2,048 2,054 2,041 2,053 117,100
2011/07/06 2,039 2,050 2,032 2,049 134,600
2011/07/05 2,034 2,038 2,031 2,036 72,200
2011/07/04 2,040 2,040 2,032 2,039 100,600
2011/07/01 2,042 2,045 2,034 2,035 136,900
2011/06/30 2,049 2,050 2,040 2,048 167,400
2011/06/29 2,035 2,041 2,031 2,039 185,300
2011/06/28 2,041 2,041 2,026 2,040 904,300
2011/06/27 2,079 2,079 2,051 2,058 685,800
2011/06/24 2,065 2,079 2,065 2,074 409,100
2011/06/23 2,067 2,070 2,063 2,070 234,000
2011/06/22 2,064 2,072 2,060 2,070 268,000
2011/06/21 2,059 2,066 2,058 2,064 254,700
2011/06/20 2,049 2,058 2,049 2,058 235,400
2011/06/17 2,040 2,049 2,040 2,049 227,600
2011/06/16 2,050 2,051 2,041 2,041 260,200
2011/06/15 2,078 2,078 2,050 2,051 365,200
2011/06/14 2,081 2,083 2,077 2,078 173,400
2011/06/13 2,084 2,086 2,081 2,084 117,400
2011/06/10 2,079 2,085 2,076 2,085 129,000
2011/06/09 2,083 2,084 2,072 2,072 216,500
2011/06/08 2,098 2,099 2,086 2,086 190,400
2011/06/07 2,096 2,103 2,096 2,099 125,200
2011/06/06 2,098 2,104 2,092 2,102 174,400
2011/06/03 2,095 2,101 2,094 2,098 134,400
2011/06/02 2,095 2,100 2,092 2,095 149,800
2011/06/01 2,112 2,117 2,098 2,100 213,100
2011/05/31 2,102 2,117 2,102 2,117 244,600
2011/05/30 2,098 2,102 2,097 2,101 192,800
2011/05/27 2,095 2,096 2,092 2,096 80,100
2011/05/26 2,089 2,095 2,087 2,091 125,700
2011/05/25 2,088 2,088 2,081 2,084 64,900
2011/05/24 2,079 2,086 2,079 2,085 75,400
2011/05/23 2,080 2,087 2,078 2,085 89,700
2011/05/20 2,085 2,088 2,081 2,082 70,700
2011/05/19 2,075 2,085 2,075 2,085 102,200
2011/05/18 2,085 2,092 2,075 2,075 174,200
2011/05/17 2,085 2,088 2,077 2,083 115,400
2011/05/16 2,090 2,090 2,086 2,088 64,400
2011/05/13 2,091 2,095 2,085 2,091 125,100
2011/05/12 2,090 2,090 2,084 2,088 59,200
2011/05/11 2,085 2,090 2,079 2,090 95,200
2011/05/10 2,090 2,094 2,088 2,088 101,000
2011/05/09 2,084 2,090 2,083 2,090 115,200
2011/05/06 2,079 2,084 2,072 2,084 153,800
2011/05/02 2,076 2,083 2,076 2,081 128,200
2011/04/28 2,069 2,075 2,065 2,074 108,300
2011/04/27 2,055 2,068 2,055 2,068 82,600
2011/04/26 2,060 2,065 2,056 2,059 61,700
2011/04/25 2,068 2,068 2,060 2,065 53,900
2011/04/22 2,060 2,061 2,051 2,054 80,400
2011/04/21 2,077 2,079 2,061 2,073 121,700
2011/04/20 2,065 2,080 2,065 2,077 231,600
2011/04/19 2,059 2,063 2,058 2,063 142,100
2011/04/18 2,050 2,061 2,049 2,059 153,600
2011/04/15 2,046 2,048 2,044 2,048 75,300
2011/04/14 2,038 2,047 2,036 2,046 137,600
2011/04/13 2,030 2,038 2,028 2,038 142,300
2011/04/12 2,027 2,028 2,022 2,028 81,500
2011/04/11 2,020 2,027 2,017 2,021 92,600
2011/04/08 2,008 2,020 2,006 2,019 80,400
2011/04/07 2,008 2,011 2,005 2,005 52,500
2011/04/06 2,010 2,019 2,003 2,004 80,200
2011/04/05 2,033 2,034 2,002 2,006 142,000
2011/04/04 2,025 2,031 2,025 2,031 96,500
2011/04/01 2,009 2,025 2,006 2,025 139,600
2011/03/31 2,004 2,008 2,002 2,008 71,100
2011/03/30 1,999 2,005 1,998 2,004 55,700
2011/03/29 2,000 2,005 1,996 1,997 109,200
2011/03/28 1,999 2,008 1,998 2,002 91,400
2011/03/25 2,015 2,015 1,997 1,997 141,000
2011/03/24 2,030 2,032 1,989 2,015 254,200
2011/03/23 2,001 2,049 2,000 2,042 573,600
2011/03/22 1,990 1,995 1,980 1,982 185,000
2011/03/18 1,920 1,965 1,920 1,965 208,600
2011/03/17 1,865 1,912 1,860 1,903 267,800
2011/03/16 1,800 1,930 1,800 1,915 485,700
2011/03/15 1,900 1,900 1,702 1,772 675,900
2011/03/14 1,688 1,930 1,688 1,900 686,500
2011/03/11 2,014 2,018 2,010 2,018 109,200
2011/03/10 2,038 2,038 2,020 2,025 131,100
2011/03/09 2,039 2,042 2,031 2,038 127,100
2011/03/08 2,036 2,038 2,034 2,038 106,400
2011/03/07 2,035 2,039 2,026 2,033 128,700
2011/03/04 2,029 2,030 2,025 2,030 118,300
2011/03/03 2,016 2,024 2,015 2,022 159,900
2011/03/02 2,012 2,015 2,010 2,015 111,300
2011/03/01 2,010 2,012 2,008 2,012 102,000
2011/02/28 2,006 2,011 2,005 2,006 139,700
2011/02/25 2,001 2,005 2,001 2,005 88,800
2011/02/24 2,006 2,007 2,002 2,003 107,100
2011/02/23 2,005 2,010 2,005 2,010 134,200
2011/02/22 2,008 2,009 2,005 2,009 118,600
2011/02/21 2,009 2,009 2,005 2,009 77,700
2011/02/18 2,008 2,010 2,005 2,010 133,300
2011/02/17 2,006 2,008 2,003 2,006 131,200
2011/02/16 2,009 2,009 2,004 2,008 73,900
2011/02/15 2,006 2,009 2,003 2,009 110,300
2011/02/14 2,011 2,011 2,004 2,004 118,000
2011/02/10 2,002 2,009 1,999 2,009 166,600
2011/02/09 2,014 2,014 2,002 2,002 135,800
2011/02/08 2,018 2,018 2,010 2,011 77,300
2011/02/07 2,018 2,018 2,013 2,014 77,100
2011/02/04 2,025 2,026 2,010 2,012 175,600
2011/02/03 2,003 2,018 2,003 2,018 257,000
2011/02/02 2,000 2,000 1,995 2,000 165,300
2011/02/01 2,003 2,003 1,999 1,999 60,800
2011/01/31 2,000 2,003 1,996 2,003 133,500
2011/01/28 2,009 2,009 2,000 2,001 90,600
2011/01/27 2,010 2,010 2,006 2,009 56,200
2011/01/26 2,010 2,010 2,006 2,009 67,800
2011/01/25 2,003 2,010 2,002 2,010 97,600
2011/01/24 2,000 2,001 1,998 2,000 70,800
2011/01/21 2,005 2,006 1,990 2,000 315,700
2011/01/20 2,007 2,011 2,001 2,005 171,700
2011/01/19 2,004 2,005 2,002 2,005 98,500
2011/01/18 2,001 2,005 2,001 2,003 130,700
2011/01/17 2,005 2,006 2,000 2,001 190,700
2011/01/14 2,014 2,014 2,002 2,004 172,500
2011/01/13 2,005 2,015 2,005 2,012 165,100
2011/01/12 2,015 2,016 2,002 2,008 272,200
2011/01/11 2,020 2,022 2,015 2,015 152,200
2011/01/07 2,021 2,025 2,012 2,025 265,500
2011/01/06 2,033 2,039 2,018 2,021 315,300
2011/01/05 2,025 2,032 2,018 2,031 234,000
2011/01/04 2,036 2,036 2,016 2,026 318,800

このページの先頭へ