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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,830 | 6,900 | 6,790 | 6,870 | 275,400 |
| 2024/04/25 | 6,920 | 6,930 | 6,830 | 6,860 | 252,400 |
| 2024/04/24 | 6,970 | 6,970 | 6,870 | 6,900 | 382,600 |
| 2024/04/23 | 7,020 | 7,050 | 6,980 | 6,980 | 182,500 |
| 2024/04/22 | 6,900 | 7,010 | 6,880 | 7,010 | 251,200 |
| 2024/04/19 | 6,920 | 6,920 | 6,830 | 6,880 | 225,500 |
| 2024/04/18 | 6,930 | 6,960 | 6,890 | 6,920 | 192,100 |
| 2024/04/17 | 7,020 | 7,020 | 6,930 | 6,930 | 180,500 |
| 2024/04/16 | 7,020 | 7,070 | 6,970 | 6,980 | 188,300 |
| 2024/04/15 | 6,970 | 7,080 | 6,960 | 7,020 | 231,700 |
| 2024/04/12 | 6,940 | 6,980 | 6,930 | 6,950 | 137,200 |
| 2024/04/11 | 6,870 | 6,940 | 6,850 | 6,940 | 169,300 |
| 2024/04/10 | 6,880 | 6,910 | 6,870 | 6,910 | 174,800 |
| 2024/04/09 | 6,940 | 6,950 | 6,870 | 6,870 | 209,100 |
| 2024/04/08 | 6,900 | 6,920 | 6,860 | 6,920 | 198,900 |
| 2024/04/05 | 6,790 | 6,910 | 6,790 | 6,900 | 299,400 |
| 2024/04/04 | 6,840 | 6,840 | 6,780 | 6,780 | 213,500 |
| 2024/04/03 | 6,800 | 6,860 | 6,790 | 6,820 | 237,000 |
| 2024/04/02 | 6,890 | 6,890 | 6,810 | 6,830 | 191,900 |
| 2024/04/01 | 6,880 | 6,910 | 6,850 | 6,880 | 135,500 |
| 2024/03/29 | 6,840 | 6,890 | 6,840 | 6,860 | 152,800 |
| 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 |