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 |
|---|---|---|---|---|---|
| 2026/08/07 | 8,050 | 8,190 | 8,000 | 8,060 | 611,300 |
| 2026/08/06 | 8,080 | 8,120 | 8,010 | 8,050 | 613,600 |
| 2026/08/05 | 8,140 | 8,150 | 7,980 | 7,990 | 496,800 |
| 2026/08/04 | 8,220 | 8,240 | 8,100 | 8,150 | 415,700 |
| 2026/08/03 | 8,150 | 8,240 | 8,080 | 8,220 | 702,200 |
| 2026/07/31 | 8,060 | 8,290 | 7,970 | 8,080 | 872,500 |
| 2026/07/30 | 8,090 | 8,200 | 8,070 | 8,190 | 793,200 |
| 2026/07/29 | 7,940 | 8,210 | 7,910 | 8,060 | 1,084,000 |
| 2026/07/28 | 7,750 | 7,910 | 7,710 | 7,910 | 554,300 |
| 2026/07/27 | 7,610 | 7,760 | 7,590 | 7,730 | 402,600 |
| 2026/07/24 | 7,500 | 7,600 | 7,470 | 7,590 | 376,400 |
| 2026/07/23 | 7,500 | 7,570 | 7,440 | 7,550 | 463,800 |
| 2026/07/22 | 7,500 | 7,580 | 7,460 | 7,540 | 539,600 |
| 2026/07/21 | 7,680 | 7,780 | 7,520 | 7,580 | 563,000 |
| 2026/07/17 | 7,530 | 7,660 | 7,520 | 7,630 | 509,600 |
| 2026/07/16 | 7,560 | 7,680 | 7,510 | 7,510 | 433,000 |
| 2026/07/15 | 7,700 | 7,710 | 7,570 | 7,580 | 570,700 |
| 2026/07/14 | 7,780 | 7,860 | 7,680 | 7,700 | 465,400 |
| 2026/07/13 | 7,680 | 7,760 | 7,680 | 7,730 | 314,100 |
| 2026/07/10 | 7,850 | 7,890 | 7,680 | 7,680 | 597,000 |
| 2026/07/09 | 7,730 | 7,920 | 7,700 | 7,890 | 765,200 |
| 2026/07/08 | 7,730 | 7,870 | 7,720 | 7,750 | 575,300 |
| 2026/07/07 | 7,640 | 7,780 | 7,600 | 7,760 | 413,500 |
| 2026/07/06 | 7,680 | 7,690 | 7,580 | 7,640 | 429,400 |
| 2026/07/03 | 7,690 | 7,840 | 7,610 | 7,650 | 755,800 |
| 2026/07/02 | 7,450 | 7,570 | 7,410 | 7,570 | 564,200 |
| 2026/07/01 | 7,430 | 7,470 | 7,250 | 7,340 | 687,100 |
| 2026/06/30 | 7,670 | 7,710 | 7,450 | 7,480 | 1,094,400 |
| 2026/06/29 | 7,470 | 7,590 | 7,420 | 7,580 | 2,078,300 |
| 2026/06/26 | 7,420 | 7,560 | 7,410 | 7,460 | 3,176,800 |
| 2026/06/25 | 7,240 | 7,450 | 7,210 | 7,400 | 1,087,200 |
| 2026/06/24 | 7,140 | 7,300 | 7,100 | 7,250 | 764,500 |
| 2026/06/23 | 7,130 | 7,150 | 7,020 | 7,100 | 785,400 |
| 2026/06/22 | 7,250 | 7,300 | 7,130 | 7,150 | 1,422,500 |
| 2026/06/19 | 7,290 | 7,360 | 7,220 | 7,240 | 930,400 |
| 2026/06/18 | 7,410 | 7,430 | 7,250 | 7,330 | 1,437,200 |
| 2026/06/17 | 7,380 | 7,490 | 7,350 | 7,410 | 918,600 |
| 2026/06/16 | 7,480 | 7,480 | 7,320 | 7,380 | 885,900 |
| 2026/06/15 | 7,500 | 7,590 | 7,410 | 7,410 | 904,300 |
| 2026/06/12 | 7,410 | 7,500 | 7,330 | 7,500 | 802,100 |
| 2026/06/11 | 7,330 | 7,480 | 7,320 | 7,470 | 911,200 |
| 2026/06/10 | 7,350 | 7,380 | 7,160 | 7,280 | 728,200 |
| 2026/06/09 | 7,500 | 7,510 | 7,230 | 7,230 | 961,000 |
| 2026/06/08 | 7,360 | 7,490 | 7,340 | 7,430 | 834,300 |
| 2026/06/05 | 7,460 | 7,490 | 7,320 | 7,360 | 690,000 |
| 2026/06/04 | 7,500 | 7,530 | 7,290 | 7,310 | 1,102,300 |
| 2026/06/03 | 7,520 | 7,590 | 7,440 | 7,490 | 717,800 |
| 2026/06/02 | 7,640 | 7,710 | 7,540 | 7,570 | 729,600 |
| 2026/06/01 | 7,770 | 7,790 | 7,560 | 7,750 | 730,000 |
| 2026/05/29 | 7,830 | 7,860 | 7,700 | 7,790 | 871,200 |
| 2026/05/28 | 7,820 | 7,900 | 7,760 | 7,780 | 631,800 |
| 2026/05/27 | 8,050 | 8,160 | 7,870 | 7,870 | 823,900 |
| 2026/05/26 | 8,030 | 8,220 | 7,980 | 8,160 | 457,400 |
| 2026/05/25 | 8,180 | 8,180 | 8,030 | 8,080 | 397,000 |
| 2026/05/22 | 8,040 | 8,140 | 8,010 | 8,130 | 251,900 |
| 2026/05/21 | 8,180 | 8,230 | 7,960 | 7,980 | 452,000 |
| 2026/05/20 | 8,000 | 8,110 | 7,960 | 8,070 | 428,000 |
| 2026/05/19 | 7,810 | 8,010 | 7,800 | 8,000 | 659,000 |
| 2026/05/18 | 8,190 | 8,190 | 7,780 | 7,800 | 634,500 |
| 2026/05/15 | 8,300 | 8,300 | 8,110 | 8,130 | 488,500 |
| 2026/05/14 | 8,580 | 8,590 | 8,290 | 8,330 | 654,800 |
| 2026/05/13 | 8,420 | 8,780 | 8,320 | 8,590 | 1,395,700 |
| 2026/05/12 | 7,750 | 7,830 | 7,650 | 7,690 | 651,200 |
| 2026/05/11 | 7,810 | 7,880 | 7,740 | 7,740 | 511,900 |
| 2026/05/08 | 7,970 | 8,030 | 7,870 | 7,870 | 440,800 |
| 2026/05/07 | 8,120 | 8,160 | 7,960 | 8,000 | 543,800 |
| 2026/05/01 | 8,120 | 8,170 | 8,090 | 8,130 | 216,300 |
| 2026/04/30 | 8,190 | 8,220 | 8,110 | 8,120 | 290,300 |
| 2026/04/28 | 8,240 | 8,270 | 8,150 | 8,190 | 231,200 |
| 2026/04/27 | 8,080 | 8,250 | 8,070 | 8,210 | 335,200 |
| 2026/04/24 | 8,140 | 8,150 | 8,070 | 8,100 | 270,000 |
| 2026/04/23 | 8,180 | 8,210 | 8,090 | 8,120 | 371,900 |
| 2026/04/22 | 8,250 | 8,260 | 8,150 | 8,210 | 345,700 |
| 2026/04/21 | 8,280 | 8,310 | 8,200 | 8,250 | 279,400 |
| 2026/04/20 | 8,200 | 8,260 | 8,170 | 8,260 | 314,800 |
| 2026/04/17 | 8,200 | 8,280 | 8,160 | 8,190 | 295,200 |
| 2026/04/16 | 8,280 | 8,280 | 8,160 | 8,200 | 380,700 |
| 2026/04/15 | 8,050 | 8,250 | 8,050 | 8,240 | 438,700 |
| 2026/04/14 | 8,040 | 8,170 | 8,000 | 8,030 | 456,400 |
| 2026/04/13 | 8,220 | 8,280 | 8,020 | 8,090 | 702,100 |
| 2026/04/10 | 8,470 | 8,490 | 8,240 | 8,240 | 621,500 |
| 2026/04/09 | 8,600 | 8,690 | 8,470 | 8,470 | 441,200 |
| 2026/04/08 | 8,660 | 8,760 | 8,550 | 8,580 | 528,400 |
| 2026/04/07 | 8,500 | 8,630 | 8,470 | 8,580 | 459,800 |
| 2026/04/06 | 8,380 | 8,480 | 8,340 | 8,410 | 315,400 |
| 2026/04/03 | 8,230 | 8,420 | 8,200 | 8,420 | 401,200 |
| 2026/03/27 | 8,180 | 8,380 | 8,110 | 8,360 | 713,300 |
| 2026/03/26 | 8,090 | 8,110 | 8,040 | 8,060 | 276,100 |
| 2026/03/25 | 8,110 | 8,150 | 8,040 | 8,100 | 399,400 |
| 2026/03/24 | 7,910 | 8,050 | 7,910 | 7,960 | 337,100 |
| 2026/03/23 | 7,930 | 7,940 | 7,800 | 7,820 | 435,100 |
| 2026/03/19 | 8,000 | 8,020 | 7,920 | 7,980 | 357,400 |
| 2026/03/18 | 7,950 | 8,030 | 7,880 | 8,030 | 369,700 |
| 2026/03/17 | 7,840 | 7,960 | 7,810 | 7,950 | 433,400 |
| 2026/03/16 | 7,840 | 7,900 | 7,770 | 7,770 | 322,500 |
| 2026/03/13 | 7,650 | 7,850 | 7,650 | 7,820 | 422,200 |
| 2026/03/12 | 7,760 | 7,770 | 7,620 | 7,650 | 381,300 |
| 2026/03/11 | 7,620 | 7,770 | 7,620 | 7,740 | 619,600 |
| 2026/03/10 | 7,630 | 7,750 | 7,560 | 7,570 | 557,200 |
| 2026/03/09 | 7,700 | 7,760 | 7,580 | 7,630 | 574,100 |
| 2026/03/06 | 7,760 | 7,780 | 7,680 | 7,760 | 422,800 |
| 2026/03/05 | 7,770 | 7,930 | 7,750 | 7,780 | 588,900 |
| 2026/03/04 | 7,580 | 7,720 | 7,480 | 7,720 | 628,600 |
| 2026/03/03 | 7,530 | 7,680 | 7,460 | 7,600 | 888,800 |
| 2026/03/02 | 7,370 | 7,490 | 7,320 | 7,490 | 337,300 |
| 2026/02/27 | 7,350 | 7,430 | 7,270 | 7,430 | 342,400 |
| 2026/02/26 | 7,350 | 7,380 | 7,290 | 7,290 | 224,400 |
| 2026/02/25 | 7,340 | 7,400 | 7,270 | 7,340 | 346,700 |
| 2026/02/24 | 7,120 | 7,360 | 7,080 | 7,290 | 591,300 |
| 2026/02/20 | 7,190 | 7,190 | 7,100 | 7,110 | 260,400 |
| 2026/02/19 | 7,200 | 7,290 | 7,180 | 7,220 | 555,800 |
| 2026/02/18 | 7,140 | 7,190 | 7,130 | 7,160 | 266,500 |
| 2026/02/17 | 7,090 | 7,120 | 7,080 | 7,100 | 217,500 |
| 2026/02/16 | 7,080 | 7,170 | 7,040 | 7,070 | 443,000 |
| 2026/02/13 | 7,040 | 7,070 | 6,990 | 7,070 | 293,900 |
| 2026/02/12 | 6,990 | 7,070 | 6,970 | 7,030 | 338,100 |
| 2026/02/10 | 6,940 | 6,990 | 6,900 | 6,990 | 429,300 |
| 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 |