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
2018/07/17 5,140 5,150 5,090 5,090 245,500
2018/07/13 5,150 5,170 5,130 5,140 276,700
2018/07/12 5,110 5,180 5,080 5,150 357,500
2018/07/11 5,150 5,160 5,070 5,130 399,000
2018/07/10 5,340 5,340 5,200 5,200 388,400
2018/07/09 5,420 5,440 5,340 5,350 158,500
2018/07/06 5,470 5,480 5,380 5,420 255,900
2018/07/05 5,490 5,490 5,370 5,370 192,500
2018/07/04 5,470 5,480 5,410 5,480 198,800
2018/07/03 5,420 5,520 5,400 5,480 279,300
2018/07/02 5,640 5,650 5,420 5,420 449,500
2018/06/29 5,800 5,800 5,650 5,650 394,500
2018/06/28 5,740 5,800 5,700 5,780 530,000
2018/06/27 5,670 5,720 5,630 5,700 1,530,000
2018/06/26 5,720 5,750 5,650 5,690 1,319,900
2018/06/25 5,780 5,830 5,720 5,740 1,566,200
2018/06/22 5,710 5,790 5,690 5,780 1,189,400
2018/06/21 5,930 5,960 5,780 5,810 1,240,900
2018/06/20 5,910 5,970 5,910 5,960 999,300
2018/06/19 5,980 6,020 5,950 5,980 579,700
2018/06/18 5,990 6,030 5,920 5,990 841,300
2018/06/15 5,930 5,990 5,910 5,990 571,100
2018/06/14 5,940 5,950 5,900 5,930 353,300
2018/06/13 5,870 5,950 5,870 5,920 497,400
2018/06/12 5,810 5,920 5,800 5,870 651,500
2018/06/11 5,720 5,800 5,700 5,760 579,300
2018/06/08 5,640 5,720 5,630 5,670 570,600
2018/06/07 5,460 5,620 5,430 5,590 947,000
2018/06/06 5,480 5,480 5,400 5,420 344,200
2018/06/05 5,480 5,500 5,440 5,440 242,900
2018/06/04 5,450 5,480 5,420 5,440 371,000
2018/06/01 5,470 5,470 5,440 5,460 239,000
2018/05/31 5,480 5,530 5,460 5,480 551,900
2018/05/30 5,400 5,490 5,370 5,490 500,700
2018/05/29 5,310 5,430 5,300 5,410 685,400
2018/05/28 5,290 5,300 5,270 5,280 341,200
2018/05/25 5,280 5,310 5,250 5,250 314,700
2018/05/24 5,200 5,270 5,180 5,260 318,500
2018/05/23 5,150 5,200 5,150 5,200 156,300
2018/05/22 5,180 5,180 5,130 5,150 195,400
2018/05/21 5,190 5,210 5,160 5,180 177,300
2018/05/18 5,200 5,210 5,190 5,190 158,400
2018/05/17 5,230 5,250 5,190 5,200 217,000
2018/05/16 5,260 5,260 5,220 5,240 157,900
2018/05/15 5,300 5,300 5,260 5,270 243,600
2018/05/14 5,250 5,300 5,240 5,270 280,200
2018/05/11 5,200 5,280 5,190 5,240 404,800
2018/05/10 5,180 5,190 5,150 5,160 122,500
2018/05/09 5,180 5,190 5,150 5,170 146,200
2018/05/08 5,180 5,190 5,150 5,170 156,500
2018/05/07 5,180 5,180 5,150 5,180 146,500
2018/05/02 5,160 5,170 5,070 5,130 223,500
2018/05/01 5,160 5,200 5,150 5,160 178,100
2018/04/27 5,170 5,170 5,120 5,120 178,800
2018/04/26 5,150 5,180 5,140 5,180 121,900
2018/04/25 5,150 5,170 5,120 5,170 144,100
2018/04/24 5,160 5,170 5,120 5,150 103,000
2018/04/23 5,170 5,190 5,140 5,160 83,900
2018/04/20 5,150 5,230 5,150 5,150 110,900
2018/04/19 5,190 5,200 5,100 5,110 178,800
2018/04/18 5,240 5,260 5,160 5,180 198,700
2018/04/17 5,170 5,240 5,170 5,240 214,900
2018/04/16 5,150 5,210 5,150 5,200 124,100
2018/04/13 5,210 5,240 5,150 5,150 151,900
2018/04/12 5,160 5,240 5,160 5,210 150,200
2018/04/11 5,260 5,280 5,140 5,180 298,600
2018/04/10 5,190 5,280 5,180 5,280 576,600
2018/04/09 5,090 5,190 5,090 5,180 347,000
2018/04/06 5,100 5,130 5,040 5,100 248,100
2018/04/05 5,080 5,130 5,070 5,100 523,500
2018/04/04 4,990 5,040 4,990 5,030 196,100
2018/04/03 4,945 5,000 4,930 5,000 142,400
2018/04/02 4,980 4,990 4,940 4,965 121,700
2018/03/30 5,010 5,010 4,955 4,980 169,300
2018/03/29 4,950 5,030 4,950 5,010 428,500
2018/03/28 4,815 4,920 4,810 4,920 301,800
2018/03/27 4,715 4,850 4,715 4,850 346,700
2018/03/26 4,705 4,720 4,670 4,685 171,200
2018/03/23 4,700 4,770 4,700 4,730 251,400
2018/03/22 4,730 4,750 4,700 4,750 204,600
2018/03/20 4,700 4,780 4,680 4,780 205,600
2018/03/19 4,705 4,715 4,670 4,690 95,300
2018/03/16 4,725 4,750 4,705 4,705 187,200
2018/03/15 4,695 4,730 4,690 4,725 115,000
2018/03/14 4,695 4,710 4,680 4,695 150,700
2018/03/13 4,670 4,720 4,660 4,710 146,200
2018/03/12 4,705 4,705 4,660 4,665 130,300
2018/03/09 4,720 4,730 4,665 4,670 211,600
2018/03/08 4,700 4,735 4,700 4,715 107,500
2018/03/07 4,830 4,830 4,690 4,695 316,100
2018/03/06 4,705 4,805 4,680 4,800 287,700
2018/03/05 4,700 4,760 4,690 4,690 182,600
2018/03/02 4,715 4,735 4,690 4,725 174,700
2018/03/01 4,765 4,775 4,740 4,750 158,800
2018/02/28 4,785 4,860 4,775 4,775 255,900
2018/02/27 4,815 4,825 4,790 4,810 115,200
2018/02/26 4,840 4,840 4,790 4,795 146,100
2018/02/23 4,880 4,880 4,810 4,825 164,300
2018/02/22 4,875 4,910 4,850 4,850 256,600
2018/02/21 4,765 4,890 4,765 4,870 313,000
2018/02/20 4,740 4,785 4,725 4,765 186,100
2018/02/19 4,710 4,740 4,690 4,725 193,100
2018/02/16 4,760 4,780 4,700 4,715 259,500
2018/02/15 4,740 4,765 4,720 4,755 189,600
2018/02/14 4,820 4,830 4,700 4,715 562,000
2018/02/13 4,850 4,880 4,820 4,850 345,500
2018/02/09 4,700 4,815 4,700 4,795 243,900
2018/02/08 4,765 4,830 4,765 4,815 181,200
2018/02/07 4,850 4,875 4,740 4,760 491,300
2018/02/06 4,660 4,755 4,655 4,740 567,000
2018/02/05 4,860 4,890 4,860 4,860 221,000
2018/02/02 4,900 4,950 4,885 4,935 146,000
2018/02/01 4,920 4,930 4,890 4,915 186,900
2018/01/31 4,910 4,920 4,880 4,910 295,400
2018/01/30 4,945 4,955 4,905 4,925 207,300
2018/01/29 4,965 4,970 4,945 4,945 143,900
2018/01/26 4,990 4,995 4,975 4,985 139,600
2018/01/25 4,965 4,990 4,940 4,985 105,300
2018/01/24 4,980 4,980 4,965 4,980 111,200
2018/01/23 4,935 4,990 4,935 4,990 178,900
2018/01/22 4,940 4,940 4,900 4,930 200,400
2018/01/19 4,925 4,965 4,925 4,940 233,400
2018/01/18 5,020 5,020 4,935 4,950 376,100
2018/01/17 4,975 4,990 4,950 4,980 215,000
2018/01/16 4,980 5,040 4,975 4,995 207,800
2018/01/15 4,960 4,995 4,960 4,970 141,000
2018/01/12 5,010 5,010 4,960 4,960 318,200
2018/01/11 5,030 5,040 4,995 5,010 186,100
2018/01/10 4,995 5,060 4,960 5,060 477,800
2018/01/09 4,995 5,000 4,965 4,980 447,000
2018/01/05 4,980 4,995 4,955 4,970 219,500
2018/01/04 4,955 5,000 4,920 5,000 493,200
2017/12/29 5,000 5,010 4,950 4,955 314,800
2017/12/28 5,040 5,050 4,960 5,010 582,200
2017/12/27 5,080 5,090 5,020 5,040 1,838,500
2017/12/26 5,280 5,280 5,180 5,180 1,446,300
2017/12/25 5,240 5,290 5,230 5,260 1,023,900
2017/12/22 5,200 5,240 5,190 5,240 472,600
2017/12/21 5,180 5,200 5,140 5,200 1,474,100
2017/12/20 5,240 5,240 5,190 5,190 785,900
2017/12/19 5,220 5,230 5,180 5,200 401,700
2017/12/18 5,260 5,280 5,200 5,230 343,800
2017/12/15 5,230 5,250 5,220 5,220 413,400
2017/12/14 5,190 5,250 5,190 5,230 314,400
2017/12/13 5,200 5,200 5,120 5,190 259,700
2017/12/12 5,250 5,320 5,170 5,200 829,200
2017/12/11 5,170 5,240 5,160 5,220 761,300
2017/12/08 5,020 5,100 5,000 5,100 685,300
2017/12/07 4,955 5,030 4,940 5,000 846,300
2017/12/06 4,905 4,945 4,895 4,915 509,900
2017/12/05 4,895 4,910 4,830 4,910 374,000
2017/12/04 4,890 4,915 4,870 4,870 392,600
2017/12/01 4,900 4,905 4,865 4,865 366,100
2017/11/30 4,895 4,910 4,865 4,905 566,600
2017/11/29 4,890 4,895 4,850 4,865 292,400
2017/11/28 4,760 4,890 4,760 4,890 630,300
2017/11/27 4,750 4,760 4,735 4,760 251,200
2017/11/24 4,695 4,730 4,695 4,730 226,400
2017/11/22 4,710 4,725 4,680 4,695 222,200
2017/11/21 4,720 4,730 4,675 4,675 316,500
2017/11/20 4,700 4,705 4,675 4,690 273,800
2017/11/17 4,695 4,730 4,695 4,725 378,000
2017/11/16 4,700 4,730 4,665 4,675 500,300
2017/11/15 4,825 4,825 4,715 4,715 572,600
2017/11/14 4,810 4,850 4,795 4,800 350,800
2017/11/13 4,825 4,825 4,780 4,795 311,600
2017/11/10 4,840 4,865 4,815 4,825 431,400
2017/11/09 5,000 5,000 4,850 4,855 1,128,600
2017/11/08 4,875 4,955 4,875 4,955 485,800
2017/11/07 4,885 4,890 4,830 4,875 518,500
2017/11/06 4,950 4,955 4,880 4,880 381,500
2017/11/02 4,900 4,950 4,890 4,935 339,200
2017/11/01 4,890 4,905 4,865 4,870 288,900
2017/10/31 4,840 4,885 4,840 4,870 366,500
2017/10/30 4,795 4,840 4,795 4,840 274,000
2017/10/27 4,760 4,830 4,755 4,795 347,200
2017/10/26 4,800 4,805 4,760 4,760 388,800
2017/10/25 4,825 4,840 4,810 4,810 239,500
2017/10/24 4,820 4,840 4,815 4,830 215,600
2017/10/23 4,840 4,855 4,830 4,830 162,500
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

このページの先頭へ