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
2013/12/30 2,675 2,690 2,673 2,687 302,900
2013/12/27 2,643 2,675 2,643 2,670 396,900
2013/12/26 2,630 2,652 2,620 2,645 903,200
2013/12/25 2,700 2,701 2,660 2,661 1,256,900
2013/12/24 2,733 2,733 2,702 2,702 868,000
2013/12/20 2,705 2,734 2,705 2,733 866,900
2013/12/19 2,799 2,800 2,770 2,771 411,800
2013/12/18 2,791 2,799 2,791 2,799 257,700
2013/12/17 2,803 2,804 2,791 2,791 281,000
2013/12/16 2,810 2,814 2,801 2,805 248,000
2013/12/13 2,819 2,820 2,810 2,810 177,000
2013/12/12 2,814 2,819 2,810 2,818 150,200
2013/12/11 2,822 2,828 2,810 2,810 296,900
2013/12/10 2,820 2,830 2,820 2,830 256,000
2013/12/09 2,806 2,832 2,806 2,830 287,500
2013/12/06 2,821 2,825 2,802 2,805 343,800
2013/12/05 2,840 2,845 2,835 2,835 215,100
2013/12/04 2,843 2,846 2,835 2,846 284,900
2013/12/03 2,835 2,844 2,834 2,843 240,200
2013/12/02 2,825 2,842 2,825 2,834 303,200
2013/11/29 2,800 2,823 2,799 2,818 341,800
2013/11/28 2,800 2,800 2,790 2,800 179,400
2013/11/27 2,780 2,791 2,779 2,785 198,200
2013/11/26 2,779 2,780 2,768 2,775 244,000
2013/11/25 2,752 2,772 2,752 2,771 223,900
2013/11/22 2,747 2,749 2,744 2,749 122,500
2013/11/21 2,735 2,747 2,733 2,743 157,500
2013/11/20 2,723 2,735 2,723 2,735 99,000
2013/11/19 2,734 2,734 2,714 2,721 180,900
2013/11/18 2,714 2,729 2,711 2,729 156,900
2013/11/15 2,687 2,710 2,687 2,710 177,300
2013/11/14 2,683 2,693 2,683 2,690 86,200
2013/11/13 2,692 2,699 2,681 2,682 149,600
2013/11/12 2,699 2,704 2,675 2,704 203,500
2013/11/11 2,691 2,695 2,674 2,695 171,200
2013/11/08 2,685 2,699 2,675 2,693 249,100
2013/11/07 2,720 2,732 2,708 2,721 232,100
2013/11/06 2,700 2,712 2,700 2,706 92,500
2013/11/05 2,723 2,723 2,700 2,707 111,100
2013/11/01 2,720 2,735 2,695 2,715 161,100
2013/10/31 2,690 2,722 2,690 2,716 249,400
2013/10/30 2,675 2,689 2,675 2,689 79,500
2013/10/29 2,673 2,673 2,670 2,672 55,600
2013/10/28 2,664 2,675 2,660 2,673 85,300
2013/10/25 2,663 2,668 2,660 2,660 74,600
2013/10/24 2,661 2,668 2,661 2,663 99,900
2013/10/23 2,665 2,669 2,661 2,661 87,300
2013/10/22 2,666 2,670 2,661 2,662 120,800
2013/10/21 2,658 2,669 2,657 2,665 93,600
2013/10/18 2,662 2,669 2,654 2,656 110,300
2013/10/17 2,647 2,663 2,645 2,654 140,500
2013/10/16 2,634 2,640 2,623 2,638 147,300
2013/10/15 2,647 2,648 2,616 2,636 193,200
2013/10/11 2,645 2,646 2,640 2,640 103,000
2013/10/10 2,603 2,639 2,603 2,626 145,000
2013/10/09 2,600 2,601 2,580 2,600 228,500
2013/10/08 2,645 2,648 2,610 2,610 204,100
2013/10/07 2,695 2,695 2,650 2,651 151,400
2013/10/04 2,720 2,720 2,696 2,703 114,200
2013/10/03 2,700 2,720 2,698 2,720 115,300
2013/10/02 2,712 2,712 2,700 2,700 92,800
2013/10/01 2,701 2,717 2,701 2,712 64,100
2013/09/30 2,720 2,725 2,700 2,708 142,500
2013/09/27 2,712 2,724 2,701 2,719 106,700
2013/09/26 2,673 2,715 2,672 2,715 175,900
2013/09/25 2,665 2,672 2,659 2,670 117,800
2013/09/24 2,656 2,670 2,655 2,662 97,500
2013/09/20 2,648 2,651 2,645 2,651 90,100
2013/09/19 2,644 2,645 2,638 2,645 68,800
2013/09/18 2,639 2,642 2,633 2,642 66,500
2013/09/17 2,635 2,649 2,633 2,633 59,700
2013/09/13 2,611 2,640 2,611 2,634 70,100
2013/09/12 2,651 2,651 2,610 2,610 124,100
2013/09/11 2,660 2,660 2,645 2,651 96,800
2013/09/10 2,639 2,655 2,637 2,654 107,700
2013/09/09 2,650 2,650 2,628 2,629 88,800
2013/09/06 2,619 2,619 2,600 2,606 65,000
2013/09/05 2,605 2,620 2,604 2,614 76,800
2013/09/04 2,575 2,604 2,573 2,600 120,300
2013/09/03 2,561 2,574 2,561 2,562 69,500
2013/09/02 2,578 2,578 2,560 2,560 61,100
2013/08/30 2,554 2,581 2,554 2,577 105,400
2013/08/29 2,569 2,569 2,551 2,553 54,600
2013/08/28 2,576 2,577 2,550 2,551 98,700
2013/08/27 2,585 2,587 2,550 2,576 135,500
2013/08/26 2,549 2,560 2,545 2,545 65,300
2013/08/23 2,580 2,580 2,541 2,541 121,900
2013/08/22 2,550 2,574 2,546 2,566 117,000
2013/08/21 2,557 2,558 2,539 2,546 94,500
2013/08/20 2,561 2,562 2,550 2,555 105,900
2013/08/19 2,518 2,574 2,518 2,554 153,100
2013/08/16 2,535 2,536 2,511 2,517 216,700
2013/08/15 2,601 2,602 2,550 2,550 356,700
2013/08/14 2,678 2,679 2,602 2,606 373,300
2013/08/13 2,703 2,703 2,683 2,683 158,100
2013/08/12 2,701 2,719 2,701 2,702 145,600
2013/08/09 2,759 2,764 2,734 2,764 102,900
2013/08/08 2,735 2,765 2,730 2,764 137,900
2013/08/07 2,732 2,740 2,727 2,740 52,400
2013/08/06 2,738 2,738 2,724 2,737 37,700
2013/08/05 2,716 2,737 2,715 2,731 57,800
2013/08/02 2,711 2,726 2,710 2,719 61,900
2013/08/01 2,718 2,719 2,700 2,709 127,000
2013/07/31 2,716 2,730 2,714 2,718 54,100
2013/07/30 2,710 2,730 2,708 2,716 73,100
2013/07/29 2,749 2,749 2,715 2,715 74,900
2013/07/26 2,763 2,765 2,750 2,750 59,500
2013/07/25 2,780 2,780 2,762 2,762 64,100
2013/07/24 2,765 2,780 2,761 2,780 78,600
2013/07/23 2,777 2,777 2,765 2,768 78,600
2013/07/22 2,780 2,785 2,776 2,778 46,700
2013/07/19 2,790 2,791 2,777 2,786 76,900
2013/07/18 2,790 2,790 2,785 2,790 75,300
2013/07/17 2,785 2,791 2,781 2,782 53,200
2013/07/16 2,788 2,794 2,778 2,794 94,500
2013/07/12 2,792 2,795 2,789 2,789 61,700
2013/07/11 2,785 2,794 2,784 2,794 85,600
2013/07/10 2,780 2,792 2,770 2,792 141,300
2013/07/09 2,798 2,798 2,780 2,784 138,400
2013/07/08 2,775 2,798 2,771 2,798 149,500
2013/07/05 2,772 2,784 2,770 2,775 95,100
2013/07/04 2,805 2,805 2,775 2,777 112,800
2013/07/03 2,790 2,813 2,790 2,813 216,100
2013/07/02 2,776 2,790 2,763 2,790 205,200
2013/07/01 2,742 2,771 2,738 2,771 201,600
2013/06/28 2,735 2,750 2,725 2,750 307,100
2013/06/27 2,735 2,744 2,706 2,731 228,200
2013/06/26 2,760 2,770 2,735 2,736 731,500
2013/06/25 2,865 2,868 2,819 2,835 793,600
2013/06/24 2,870 2,878 2,860 2,860 344,200
2013/06/21 2,860 2,867 2,841 2,858 342,500
2013/06/20 2,880 2,880 2,860 2,867 165,000
2013/06/19 2,850 2,878 2,840 2,867 255,000
2013/06/18 2,839 2,858 2,837 2,837 244,800
2013/06/17 2,800 2,828 2,800 2,820 167,300
2013/06/14 2,810 2,824 2,800 2,800 197,400
2013/06/13 2,824 2,824 2,796 2,809 274,300
2013/06/12 2,811 2,833 2,805 2,824 133,500
2013/06/11 2,814 2,842 2,806 2,832 346,100
2013/06/10 2,719 2,788 2,715 2,788 274,900
2013/06/07 2,701 2,710 2,610 2,652 397,000
2013/06/06 2,775 2,776 2,722 2,739 262,400
2013/06/05 2,772 2,819 2,766 2,779 221,200
2013/06/04 2,773 2,783 2,706 2,783 388,100
2013/06/03 2,800 2,801 2,784 2,792 161,500
2013/05/31 2,830 2,850 2,800 2,800 273,500
2013/05/30 2,833 2,865 2,802 2,835 368,400
2013/05/29 2,800 2,835 2,786 2,830 290,800
2013/05/28 2,770 2,800 2,755 2,782 183,800
2013/05/27 2,800 2,812 2,770 2,800 214,900
2013/05/24 2,820 2,844 2,737 2,838 597,500
2013/05/23 2,905 2,906 2,850 2,850 319,400
2013/05/22 2,918 2,925 2,885 2,902 276,400
2013/05/21 2,900 2,919 2,900 2,912 246,500
2013/05/20 2,875 2,900 2,874 2,899 253,800
2013/05/17 2,855 2,870 2,846 2,870 147,600
2013/05/16 2,865 2,869 2,834 2,860 284,500
2013/05/15 2,849 2,860 2,846 2,860 292,500
2013/05/14 2,862 2,866 2,835 2,857 194,100
2013/05/13 2,807 2,865 2,807 2,860 271,000
2013/05/10 2,800 2,819 2,800 2,810 257,100
2013/05/09 2,869 2,869 2,815 2,822 429,800
2013/05/08 2,877 2,877 2,870 2,872 300,400
2013/05/07 2,890 2,893 2,868 2,877 736,100
2013/05/02 2,880 2,937 2,876 2,937 295,500
2013/05/01 2,855 2,887 2,852 2,875 217,200
2013/04/30 2,800 2,843 2,799 2,843 232,800
2013/04/26 2,797 2,824 2,770 2,791 312,400
2013/04/25 2,772 2,794 2,770 2,794 233,600
2013/04/24 2,777 2,777 2,771 2,772 149,000
2013/04/23 2,775 2,777 2,764 2,777 118,700
2013/04/22 2,750 2,779 2,745 2,778 167,100
2013/04/19 2,795 2,797 2,735 2,754 313,500
2013/04/18 2,752 2,792 2,752 2,787 270,600
2013/04/17 2,701 2,740 2,701 2,740 278,700
2013/04/16 2,650 2,692 2,647 2,692 227,400
2013/04/15 2,621 2,650 2,617 2,650 191,200
2013/04/12 2,600 2,622 2,593 2,622 207,700
2013/04/11 2,580 2,600 2,579 2,600 245,600
2013/04/10 2,550 2,574 2,550 2,574 237,700
2013/04/09 2,563 2,573 2,551 2,551 247,900
2013/04/08 2,559 2,570 2,558 2,562 143,900
2013/04/05 2,565 2,578 2,550 2,558 222,800
2013/04/04 2,540 2,553 2,526 2,553 125,000
2013/04/03 2,493 2,549 2,491 2,549 185,300
2013/04/02 2,488 2,513 2,417 2,493 225,500
2013/04/01 2,563 2,572 2,510 2,515 185,500
2013/03/29 2,540 2,562 2,525 2,562 165,400
2013/03/28 2,545 2,560 2,520 2,534 157,600
2013/03/27 2,500 2,540 2,495 2,538 244,400
2013/03/26 2,475 2,498 2,475 2,490 161,300
2013/03/25 2,450 2,484 2,446 2,468 173,500
2013/03/22 2,444 2,450 2,441 2,450 114,100
2013/03/21 2,427 2,440 2,426 2,440 184,300
2013/03/19 2,415 2,424 2,414 2,424 95,700
2013/03/18 2,414 2,420 2,405 2,413 109,300
2013/03/15 2,394 2,421 2,394 2,413 164,500
2013/03/14 2,400 2,418 2,390 2,418 134,400
2013/03/13 2,424 2,424 2,400 2,400 92,600
2013/03/12 2,409 2,426 2,398 2,426 206,000
2013/03/11 2,399 2,406 2,396 2,400 178,400
2013/03/08 2,395 2,400 2,393 2,400 124,300
2013/03/07 2,350 2,400 2,348 2,400 350,600
2013/03/06 2,349 2,350 2,340 2,345 129,600
2013/03/05 2,344 2,348 2,340 2,345 80,200
2013/03/04 2,329 2,348 2,327 2,348 148,200
2013/03/01 2,322 2,328 2,311 2,328 155,100
2013/02/28 2,325 2,329 2,320 2,322 141,800
2013/02/27 2,340 2,341 2,320 2,322 123,900
2013/02/26 2,350 2,353 2,339 2,340 120,200
2013/02/25 2,360 2,361 2,355 2,356 63,400
2013/02/22 2,350 2,363 2,349 2,360 112,500
2013/02/21 2,360 2,360 2,333 2,349 172,700
2013/02/20 2,350 2,367 2,345 2,362 199,200
2013/02/19 2,338 2,348 2,331 2,345 144,000
2013/02/18 2,340 2,341 2,322 2,325 84,400
2013/02/15 2,321 2,340 2,301 2,340 233,400
2013/02/14 2,300 2,323 2,300 2,320 128,300
2013/02/13 2,320 2,323 2,300 2,302 206,800
2013/02/12 2,350 2,353 2,320 2,335 246,000
2013/02/08 2,330 2,360 2,301 2,350 360,000
2013/02/07 2,382 2,400 2,382 2,397 163,400
2013/02/06 2,365 2,382 2,365 2,382 109,900
2013/02/05 2,365 2,380 2,359 2,359 195,300
2013/02/04 2,359 2,365 2,359 2,364 111,800
2013/02/01 2,350 2,359 2,347 2,359 156,000
2013/01/31 2,349 2,352 2,341 2,347 153,600
2013/01/30 2,341 2,350 2,340 2,345 150,200
2013/01/29 2,334 2,342 2,334 2,341 113,200
2013/01/28 2,325 2,334 2,323 2,334 113,800
2013/01/25 2,317 2,325 2,315 2,325 135,000
2013/01/24 2,319 2,321 2,314 2,317 103,100
2013/01/23 2,296 2,319 2,295 2,319 163,600
2013/01/22 2,301 2,302 2,296 2,297 84,900
2013/01/21 2,315 2,315 2,301 2,301 96,100
2013/01/18 2,307 2,317 2,302 2,317 142,000
2013/01/17 2,318 2,320 2,302 2,307 74,900
2013/01/16 2,318 2,328 2,314 2,320 133,500
2013/01/15 2,298 2,320 2,297 2,320 223,900
2013/01/11 2,300 2,301 2,294 2,301 149,200
2013/01/10 2,289 2,300 2,281 2,300 165,700
2013/01/09 2,290 2,299 2,275 2,289 205,900
2013/01/08 2,290 2,300 2,287 2,300 160,800
2013/01/07 2,285 2,299 2,282 2,290 234,800
2013/01/04 2,285 2,285 2,258 2,285 274,300

このページの先頭へ