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 |
|---|---|---|---|---|---|
| 2026/02/09 | 6,950 | 7,010 | 6,850 | 6,900 | 697,200 |
| 2026/02/06 | 6,920 | 6,990 | 6,880 | 6,960 | 444,300 |
| 2026/02/05 | 6,860 | 6,920 | 6,840 | 6,910 | 287,400 |
| 2026/02/04 | 6,800 | 6,860 | 6,790 | 6,840 | 205,000 |
| 2026/02/03 | 6,740 | 6,820 | 6,740 | 6,820 | 219,500 |
| 2026/02/02 | 6,740 | 6,800 | 6,720 | 6,770 | 285,300 |
| 2026/01/30 | 6,700 | 6,710 | 6,670 | 6,710 | 193,600 |
| 2026/01/29 | 6,640 | 6,690 | 6,600 | 6,690 | 201,900 |
| 2026/01/28 | 6,700 | 6,720 | 6,640 | 6,640 | 230,800 |
| 2026/01/27 | 6,710 | 6,780 | 6,660 | 6,750 | 269,600 |
| 2026/01/26 | 6,850 | 6,850 | 6,720 | 6,720 | 415,900 |
| 2026/01/23 | 6,750 | 6,790 | 6,720 | 6,750 | 233,600 |
| 2026/01/22 | 6,700 | 6,750 | 6,660 | 6,710 | 289,200 |
| 2026/01/21 | 6,810 | 6,830 | 6,670 | 6,670 | 444,200 |
| 2026/01/20 | 6,740 | 6,930 | 6,700 | 6,850 | 784,600 |
| 2026/01/19 | 6,700 | 6,730 | 6,630 | 6,660 | 713,200 |
| 2026/01/16 | 6,520 | 6,600 | 6,470 | 6,600 | 448,000 |
| 2026/01/15 | 6,500 | 6,540 | 6,490 | 6,530 | 333,900 |
| 2026/01/14 | 6,390 | 6,510 | 6,380 | 6,510 | 602,000 |
| 2026/01/13 | 6,390 | 6,400 | 6,330 | 6,390 | 393,500 |
| 2026/01/09 | 6,370 | 6,400 | 6,340 | 6,400 | 383,500 |
| 2026/01/08 | 6,350 | 6,360 | 6,270 | 6,360 | 380,700 |
| 2026/01/07 | 6,360 | 6,420 | 6,340 | 6,350 | 358,600 |
| 2026/01/06 | 6,320 | 6,350 | 6,280 | 6,350 | 395,600 |
| 2026/01/05 | 6,430 | 6,430 | 6,320 | 6,330 | 491,300 |
| 2025/12/30 | 6,430 | 6,430 | 6,370 | 6,390 | 509,700 |
| 2025/12/29 | 6,370 | 6,460 | 6,350 | 6,380 | 1,666,100 |
| 2025/12/26 | 6,530 | 6,570 | 6,480 | 6,530 | 2,736,000 |
| 2025/12/25 | 6,500 | 6,530 | 6,480 | 6,520 | 396,000 |
| 2025/12/24 | 6,460 | 6,510 | 6,460 | 6,480 | 365,700 |
| 2025/12/23 | 6,410 | 6,500 | 6,400 | 6,490 | 491,300 |
| 2025/12/22 | 6,490 | 6,500 | 6,400 | 6,430 | 464,700 |
| 2025/12/19 | 6,520 | 6,550 | 6,470 | 6,500 | 995,000 |
| 2025/12/18 | 6,480 | 6,560 | 6,450 | 6,520 | 895,600 |
| 2025/12/17 | 6,540 | 6,560 | 6,440 | 6,440 | 713,600 |
| 2025/12/16 | 6,560 | 6,580 | 6,530 | 6,540 | 539,800 |
| 2025/12/15 | 6,490 | 6,570 | 6,440 | 6,510 | 895,000 |
| 2025/12/12 | 6,410 | 6,430 | 6,390 | 6,400 | 496,600 |
| 2025/12/11 | 6,490 | 6,490 | 6,400 | 6,410 | 686,000 |
| 2025/12/10 | 6,450 | 6,490 | 6,410 | 6,490 | 523,100 |
| 2025/12/09 | 6,380 | 6,420 | 6,340 | 6,420 | 609,600 |
| 2025/12/08 | 6,350 | 6,400 | 6,350 | 6,350 | 444,400 |
| 2025/12/05 | 6,340 | 6,400 | 6,320 | 6,400 | 444,200 |
| 2025/12/04 | 6,270 | 6,300 | 6,260 | 6,300 | 368,200 |
| 2025/12/03 | 6,300 | 6,320 | 6,270 | 6,270 | 328,500 |
| 2025/12/02 | 6,310 | 6,350 | 6,310 | 6,310 | 312,400 |
| 2025/12/01 | 6,330 | 6,390 | 6,300 | 6,340 | 531,500 |
| 2025/11/28 | 6,360 | 6,390 | 6,350 | 6,370 | 264,100 |
| 2025/11/27 | 6,360 | 6,410 | 6,360 | 6,380 | 443,000 |
| 2025/11/26 | 6,310 | 6,370 | 6,300 | 6,360 | 249,600 |
| 2025/11/25 | 6,380 | 6,390 | 6,320 | 6,320 | 373,600 |
| 2025/11/21 | 6,260 | 6,380 | 6,260 | 6,380 | 464,500 |
| 2025/11/20 | 6,260 | 6,300 | 6,250 | 6,270 | 314,600 |
| 2025/11/19 | 6,230 | 6,300 | 6,220 | 6,300 | 341,900 |
| 2025/11/18 | 6,190 | 6,230 | 6,180 | 6,230 | 395,100 |
| 2025/11/17 | 6,170 | 6,210 | 6,150 | 6,190 | 267,600 |
| 2025/11/14 | 6,190 | 6,230 | 6,180 | 6,180 | 221,100 |
| 2025/11/13 | 6,160 | 6,220 | 6,150 | 6,190 | 379,400 |
| 2025/11/12 | 6,090 | 6,180 | 6,090 | 6,160 | 399,900 |
| 2025/11/11 | 6,210 | 6,220 | 6,100 | 6,100 | 419,400 |
| 2025/11/10 | 6,140 | 6,210 | 6,120 | 6,210 | 559,800 |
| 2025/11/07 | 6,040 | 6,120 | 6,040 | 6,070 | 413,900 |
| 2025/11/06 | 6,040 | 6,080 | 6,020 | 6,020 | 368,400 |
| 2025/11/05 | 6,080 | 6,100 | 6,040 | 6,040 | 329,000 |
| 2025/11/04 | 6,090 | 6,090 | 6,030 | 6,040 | 378,400 |
| 2025/10/31 | 6,010 | 6,060 | 6,010 | 6,030 | 359,800 |
| 2025/10/30 | 6,000 | 6,040 | 5,980 | 6,010 | 423,400 |
| 2025/10/29 | 6,100 | 6,100 | 6,000 | 6,000 | 487,200 |
| 2025/10/28 | 6,100 | 6,150 | 6,100 | 6,100 | 358,200 |
| 2025/10/27 | 6,130 | 6,150 | 6,100 | 6,100 | 347,000 |
| 2025/10/24 | 6,190 | 6,190 | 6,130 | 6,130 | 321,300 |
| 2025/10/23 | 6,210 | 6,260 | 6,190 | 6,190 | 394,500 |
| 2025/10/22 | 6,150 | 6,210 | 6,150 | 6,170 | 330,600 |
| 2025/10/21 | 6,170 | 6,210 | 6,140 | 6,140 | 375,300 |
| 2025/10/20 | 6,220 | 6,240 | 6,170 | 6,170 | 263,000 |
| 2025/10/17 | 6,210 | 6,240 | 6,200 | 6,200 | 171,300 |
| 2025/10/16 | 6,220 | 6,250 | 6,190 | 6,210 | 167,200 |
| 2025/10/15 | 6,260 | 6,270 | 6,210 | 6,210 | 230,700 |
| 2025/10/14 | 6,170 | 6,250 | 6,170 | 6,250 | 251,600 |
| 2025/10/10 | 6,180 | 6,220 | 6,170 | 6,210 | 198,700 |
| 2025/10/09 | 6,200 | 6,200 | 6,170 | 6,200 | 184,100 |
| 2025/10/08 | 6,230 | 6,260 | 6,200 | 6,210 | 224,100 |
| 2025/10/07 | 6,240 | 6,250 | 6,220 | 6,230 | 209,000 |
| 2025/10/06 | 6,200 | 6,230 | 6,180 | 6,220 | 232,600 |
| 2025/10/03 | 6,110 | 6,180 | 6,110 | 6,170 | 252,800 |
| 2025/10/02 | 6,160 | 6,170 | 6,100 | 6,100 | 212,300 |
| 2025/10/01 | 6,200 | 6,210 | 6,150 | 6,160 | 202,400 |
| 2025/09/30 | 6,230 | 6,240 | 6,200 | 6,210 | 226,500 |
| 2025/09/29 | 6,360 | 6,370 | 6,220 | 6,220 | 346,700 |
| 2025/09/26 | 6,340 | 6,400 | 6,330 | 6,360 | 189,600 |
| 2025/09/25 | 6,340 | 6,350 | 6,320 | 6,340 | 103,400 |
| 2025/09/24 | 6,330 | 6,350 | 6,300 | 6,330 | 124,000 |
| 2025/09/22 | 6,350 | 6,400 | 6,330 | 6,330 | 144,100 |
| 2025/09/19 | 6,360 | 6,370 | 6,320 | 6,350 | 288,800 |
| 2025/09/18 | 6,370 | 6,390 | 6,360 | 6,380 | 147,500 |
| 2025/09/17 | 6,350 | 6,400 | 6,350 | 6,370 | 185,900 |
| 2025/09/16 | 6,440 | 6,440 | 6,370 | 6,380 | 303,800 |
| 2025/09/12 | 6,500 | 6,520 | 6,450 | 6,470 | 196,400 |
| 2025/09/11 | 6,520 | 6,530 | 6,450 | 6,490 | 216,600 |
| 2025/09/10 | 6,510 | 6,550 | 6,500 | 6,530 | 171,600 |
| 2025/09/09 | 6,560 | 6,570 | 6,510 | 6,520 | 160,400 |
| 2025/09/08 | 6,600 | 6,620 | 6,550 | 6,560 | 148,100 |
| 2025/09/05 | 6,620 | 6,620 | 6,560 | 6,600 | 156,600 |
| 2025/09/04 | 6,590 | 6,600 | 6,530 | 6,600 | 207,800 |
| 2025/09/03 | 6,500 | 6,580 | 6,490 | 6,580 | 311,100 |
| 2025/09/02 | 6,570 | 6,580 | 6,480 | 6,520 | 241,500 |
| 2025/09/01 | 6,540 | 6,570 | 6,520 | 6,560 | 223,500 |
| 2025/08/29 | 6,570 | 6,580 | 6,470 | 6,550 | 283,300 |
| 2025/08/28 | 6,580 | 6,600 | 6,570 | 6,580 | 212,700 |
| 2025/08/27 | 6,580 | 6,610 | 6,570 | 6,600 | 173,700 |
| 2025/08/26 | 6,600 | 6,660 | 6,590 | 6,610 | 325,200 |
| 2025/08/25 | 6,590 | 6,620 | 6,560 | 6,620 | 234,300 |
| 2025/08/22 | 6,640 | 6,640 | 6,570 | 6,590 | 253,200 |
| 2025/08/21 | 6,610 | 6,660 | 6,580 | 6,630 | 316,200 |
| 2025/08/20 | 6,640 | 6,710 | 6,600 | 6,650 | 508,500 |
| 2025/08/19 | 6,520 | 6,600 | 6,500 | 6,600 | 347,700 |
| 2025/08/18 | 6,490 | 6,560 | 6,460 | 6,540 | 340,900 |
| 2025/08/15 | 6,480 | 6,500 | 6,400 | 6,490 | 377,200 |
| 2025/08/14 | 6,520 | 6,530 | 6,440 | 6,500 | 416,400 |
| 2025/08/13 | 6,620 | 6,630 | 6,440 | 6,530 | 716,900 |
| 2025/08/12 | 6,320 | 6,680 | 6,310 | 6,680 | 1,796,300 |
| 2025/08/08 | 6,220 | 6,300 | 6,210 | 6,300 | 536,100 |
| 2025/08/07 | 6,110 | 6,240 | 6,100 | 6,230 | 673,800 |
| 2025/08/06 | 6,090 | 6,110 | 6,070 | 6,100 | 214,300 |
| 2025/08/05 | 6,100 | 6,150 | 6,090 | 6,100 | 296,000 |
| 2025/08/04 | 6,050 | 6,110 | 6,050 | 6,100 | 424,100 |
| 2025/08/01 | 6,030 | 6,070 | 6,020 | 6,070 | 295,300 |
| 2025/07/31 | 6,010 | 6,040 | 5,990 | 6,040 | 321,700 |
| 2025/07/30 | 5,960 | 6,010 | 5,950 | 5,990 | 317,000 |
| 2025/07/29 | 5,970 | 5,980 | 5,930 | 5,960 | 182,000 |
| 2025/07/28 | 5,950 | 5,990 | 5,940 | 5,970 | 253,600 |
| 2025/07/25 | 5,920 | 5,950 | 5,910 | 5,930 | 159,400 |
| 2025/07/24 | 5,940 | 5,960 | 5,910 | 5,920 | 243,400 |
| 2025/07/23 | 5,900 | 5,930 | 5,890 | 5,930 | 236,100 |
| 2025/07/22 | 5,870 | 5,900 | 5,830 | 5,890 | 244,800 |
| 2025/07/18 | 5,870 | 5,880 | 5,820 | 5,850 | 199,100 |
| 2025/07/17 | 5,820 | 5,860 | 5,810 | 5,860 | 248,800 |
| 2025/07/16 | 5,800 | 5,820 | 5,790 | 5,810 | 228,000 |
| 2025/07/15 | 5,820 | 5,840 | 5,770 | 5,780 | 343,300 |
| 2025/07/14 | 5,820 | 5,820 | 5,790 | 5,810 | 256,800 |
| 2025/07/11 | 5,780 | 5,830 | 5,770 | 5,810 | 285,500 |
| 2025/07/10 | 5,840 | 5,850 | 5,780 | 5,800 | 398,600 |
| 2025/07/09 | 5,860 | 5,880 | 5,810 | 5,840 | 436,400 |
| 2025/07/08 | 5,980 | 5,980 | 5,890 | 5,890 | 360,000 |
| 2025/07/07 | 5,970 | 6,020 | 5,960 | 5,970 | 417,600 |
| 2025/07/04 | 5,950 | 5,980 | 5,940 | 5,950 | 198,300 |
| 2025/07/03 | 5,950 | 5,950 | 5,900 | 5,950 | 295,000 |
| 2025/07/02 | 5,890 | 5,970 | 5,870 | 5,970 | 408,500 |
| 2025/07/01 | 5,960 | 5,960 | 5,880 | 5,890 | 465,700 |
| 2025/06/30 | 6,040 | 6,040 | 5,960 | 5,960 | 369,200 |
| 2025/06/27 | 6,010 | 6,020 | 5,970 | 6,020 | 1,682,300 |
| 2025/06/26 | 5,960 | 6,050 | 5,960 | 6,020 | 2,296,300 |
| 2025/06/25 | 5,980 | 6,000 | 5,970 | 5,970 | 620,800 |
| 2025/06/24 | 6,020 | 6,030 | 5,990 | 5,990 | 491,600 |
| 2025/06/23 | 5,930 | 6,030 | 5,910 | 6,000 | 772,000 |
| 2025/06/20 | 6,000 | 6,000 | 5,950 | 5,950 | 488,900 |
| 2025/06/19 | 5,980 | 5,990 | 5,950 | 5,980 | 515,800 |
| 2025/06/18 | 5,970 | 6,020 | 5,970 | 5,970 | 708,600 |
| 2025/06/17 | 5,970 | 6,000 | 5,950 | 5,970 | 565,200 |
| 2025/06/16 | 6,000 | 6,010 | 5,980 | 5,980 | 728,300 |
| 2025/06/13 | 6,030 | 6,040 | 6,000 | 6,010 | 568,700 |
| 2025/06/12 | 6,040 | 6,050 | 6,020 | 6,020 | 704,600 |
| 2025/06/11 | 6,050 | 6,090 | 6,030 | 6,060 | 411,000 |
| 2025/06/10 | 6,040 | 6,060 | 6,030 | 6,050 | 427,200 |
| 2025/06/09 | 6,050 | 6,060 | 6,000 | 6,030 | 663,000 |
| 2025/06/06 | 6,010 | 6,050 | 6,010 | 6,030 | 534,200 |
| 2025/06/05 | 6,030 | 6,050 | 6,010 | 6,010 | 424,800 |
| 2025/06/04 | 6,050 | 6,060 | 6,030 | 6,040 | 391,300 |
| 2025/06/03 | 6,080 | 6,080 | 6,050 | 6,080 | 300,000 |
| 2025/06/02 | 6,080 | 6,100 | 6,050 | 6,080 | 361,600 |
| 2025/05/30 | 6,040 | 6,120 | 6,040 | 6,110 | 527,700 |
| 2025/05/29 | 6,050 | 6,070 | 6,040 | 6,040 | 337,700 |
| 2025/05/28 | 6,030 | 6,090 | 6,030 | 6,070 | 425,800 |
| 2025/05/27 | 6,080 | 6,090 | 6,030 | 6,030 | 298,400 |
| 2025/05/26 | 6,080 | 6,100 | 6,050 | 6,060 | 225,800 |
| 2025/05/23 | 6,050 | 6,050 | 6,010 | 6,040 | 260,700 |
| 2025/05/22 | 6,030 | 6,060 | 6,010 | 6,010 | 363,400 |
| 2025/05/21 | 6,120 | 6,130 | 6,060 | 6,060 | 288,000 |
| 2025/05/20 | 6,170 | 6,180 | 6,090 | 6,090 | 469,300 |
| 2025/05/19 | 6,130 | 6,190 | 6,110 | 6,190 | 400,500 |
| 2025/05/16 | 6,140 | 6,170 | 6,100 | 6,160 | 330,700 |
| 2025/05/15 | 6,060 | 6,150 | 6,010 | 6,130 | 527,300 |
| 2025/05/14 | 6,020 | 6,050 | 5,990 | 6,050 | 363,600 |
| 2025/05/13 | 6,000 | 6,050 | 5,970 | 6,050 | 563,000 |
| 2025/05/12 | 6,100 | 6,100 | 5,980 | 6,000 | 689,700 |
| 2025/05/09 | 6,180 | 6,190 | 6,130 | 6,140 | 384,900 |
| 2025/05/08 | 6,110 | 6,180 | 6,100 | 6,170 | 448,400 |
| 2025/05/07 | 6,030 | 6,130 | 6,010 | 6,100 | 653,900 |
| 2025/05/02 | 5,990 | 6,010 | 5,950 | 6,010 | 366,100 |
| 2025/05/01 | 6,010 | 6,020 | 5,980 | 6,010 | 228,300 |
| 2025/04/30 | 6,050 | 6,060 | 6,000 | 6,030 | 312,100 |
| 2025/04/28 | 5,980 | 6,050 | 5,960 | 6,040 | 402,300 |
| 2025/04/25 | 5,960 | 5,980 | 5,910 | 5,960 | 364,600 |
| 2025/04/24 | 6,000 | 6,010 | 5,960 | 5,960 | 388,100 |
| 2025/04/23 | 5,970 | 6,030 | 5,970 | 6,030 | 364,200 |
| 2025/04/22 | 5,980 | 6,010 | 5,970 | 6,010 | 328,400 |
| 2025/04/21 | 5,970 | 6,030 | 5,960 | 6,020 | 261,300 |
| 2025/04/18 | 5,920 | 5,970 | 5,910 | 5,970 | 270,200 |
| 2025/04/17 | 6,000 | 6,010 | 5,890 | 5,900 | 602,500 |
| 2025/04/16 | 6,000 | 6,050 | 5,990 | 6,050 | 337,900 |