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 |
|---|---|---|---|---|---|
| 2024/07/19 | 6,130 | 6,170 | 6,100 | 6,170 | 426,200 |
| 2024/07/18 | 6,210 | 6,230 | 6,150 | 6,160 | 493,800 |
| 2024/07/17 | 6,190 | 6,200 | 6,150 | 6,190 | 450,900 |
| 2024/07/16 | 6,110 | 6,180 | 6,020 | 6,170 | 752,200 |
| 2024/07/12 | 6,010 | 6,090 | 6,010 | 6,070 | 624,600 |
| 2024/07/11 | 5,950 | 6,000 | 5,930 | 5,990 | 550,700 |
| 2024/07/10 | 5,960 | 5,990 | 5,860 | 5,900 | 892,700 |
| 2024/07/09 | 6,010 | 6,060 | 5,970 | 5,980 | 695,800 |
| 2024/07/08 | 6,100 | 6,130 | 6,020 | 6,020 | 519,400 |
| 2024/07/05 | 6,150 | 6,190 | 6,060 | 6,070 | 689,000 |
| 2024/07/04 | 6,220 | 6,230 | 6,130 | 6,130 | 468,300 |
| 2024/07/03 | 6,340 | 6,340 | 6,200 | 6,200 | 463,400 |
| 2024/07/02 | 6,360 | 6,370 | 6,310 | 6,350 | 355,100 |
| 2024/07/01 | 6,310 | 6,360 | 6,280 | 6,340 | 351,200 |
| 2024/06/28 | 6,510 | 6,530 | 6,330 | 6,340 | 590,700 |
| 2024/06/27 | 6,340 | 6,450 | 6,320 | 6,450 | 2,039,900 |
| 2024/06/26 | 6,390 | 6,390 | 6,320 | 6,350 | 1,807,200 |
| 2024/06/25 | 6,290 | 6,380 | 6,280 | 6,360 | 1,034,700 |
| 2024/06/24 | 6,200 | 6,300 | 6,180 | 6,280 | 1,078,000 |
| 2024/06/21 | 6,180 | 6,230 | 6,170 | 6,180 | 979,100 |
| 2024/06/20 | 6,280 | 6,400 | 6,180 | 6,200 | 1,353,000 |
| 2024/06/19 | 6,310 | 6,310 | 6,110 | 6,120 | 1,052,800 |
| 2024/06/18 | 6,300 | 6,340 | 6,290 | 6,310 | 446,400 |
| 2024/06/17 | 6,370 | 6,380 | 6,270 | 6,270 | 783,200 |
| 2024/06/14 | 6,350 | 6,420 | 6,350 | 6,390 | 541,200 |
| 2024/06/13 | 6,440 | 6,450 | 6,380 | 6,380 | 640,800 |
| 2024/06/12 | 6,430 | 6,450 | 6,420 | 6,430 | 394,700 |
| 2024/06/11 | 6,450 | 6,470 | 6,430 | 6,450 | 458,900 |
| 2024/06/10 | 6,430 | 6,490 | 6,410 | 6,430 | 552,600 |
| 2024/06/07 | 6,380 | 6,450 | 6,370 | 6,430 | 536,000 |
| 2024/06/06 | 6,440 | 6,460 | 6,330 | 6,330 | 852,100 |
| 2024/06/05 | 6,450 | 6,480 | 6,440 | 6,440 | 352,800 |
| 2024/06/04 | 6,430 | 6,490 | 6,420 | 6,470 | 338,400 |
| 2024/06/03 | 6,490 | 6,510 | 6,450 | 6,450 | 460,400 |
| 2024/05/31 | 6,480 | 6,480 | 6,420 | 6,440 | 1,094,900 |
| 2024/05/30 | 6,480 | 6,480 | 6,400 | 6,460 | 463,500 |
| 2024/05/29 | 6,570 | 6,580 | 6,500 | 6,500 | 526,900 |
| 2024/05/28 | 6,580 | 6,600 | 6,570 | 6,590 | 227,300 |
| 2024/05/27 | 6,580 | 6,580 | 6,540 | 6,560 | 186,500 |
| 2024/05/24 | 6,520 | 6,580 | 6,520 | 6,560 | 223,200 |
| 2024/05/23 | 6,550 | 6,560 | 6,500 | 6,540 | 295,700 |
| 2024/05/22 | 6,600 | 6,630 | 6,550 | 6,550 | 342,200 |
| 2024/05/21 | 6,630 | 6,650 | 6,610 | 6,610 | 169,700 |
| 2024/05/20 | 6,650 | 6,660 | 6,610 | 6,610 | 281,300 |
| 2024/05/17 | 6,700 | 6,700 | 6,650 | 6,650 | 287,000 |
| 2024/05/16 | 6,660 | 6,710 | 6,620 | 6,710 | 416,800 |
| 2024/05/15 | 6,750 | 6,760 | 6,600 | 6,600 | 734,900 |
| 2024/05/14 | 6,830 | 6,830 | 6,760 | 6,790 | 352,300 |
| 2024/05/13 | 6,780 | 6,820 | 6,760 | 6,810 | 254,200 |
| 2024/05/10 | 6,820 | 6,830 | 6,780 | 6,780 | 273,300 |
| 2024/05/09 | 6,840 | 6,870 | 6,820 | 6,820 | 197,300 |
| 2024/05/08 | 6,900 | 6,920 | 6,840 | 6,840 | 325,200 |
| 2024/05/07 | 6,940 | 6,960 | 6,890 | 6,910 | 258,600 |
| 2024/05/02 | 6,990 | 7,010 | 6,950 | 6,970 | 132,600 |
| 2024/05/01 | 6,900 | 7,000 | 6,890 | 6,990 | 178,000 |
| 2024/04/30 | 6,930 | 6,940 | 6,850 | 6,940 | 332,600 |
| 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 |
| 2023/12/29 | 6,030 | 6,110 | 6,000 | 6,110 | 703,500 |
| 2023/12/28 | 5,970 | 6,030 | 5,960 | 6,030 | 1,895,700 |
| 2023/12/27 | 6,070 | 6,090 | 6,020 | 6,020 | 2,804,800 |
| 2023/12/26 | 6,120 | 6,130 | 6,070 | 6,080 | 842,300 |
| 2023/12/25 | 6,070 | 6,120 | 6,070 | 6,120 | 700,600 |
| 2023/12/22 | 6,050 | 6,080 | 6,050 | 6,080 | 485,200 |
| 2023/12/21 | 6,050 | 6,060 | 6,030 | 6,040 | 632,100 |
| 2023/12/20 | 6,070 | 6,110 | 6,050 | 6,090 | 722,600 |
| 2023/12/19 | 6,050 | 6,070 | 6,010 | 6,040 | 503,000 |
| 2023/12/18 | 5,970 | 6,020 | 5,950 | 6,020 | 731,900 |
| 2023/12/15 | 5,970 | 5,990 | 5,950 | 5,970 | 1,325,700 |
| 2023/12/14 | 6,060 | 6,080 | 6,010 | 6,020 | 1,149,400 |
| 2023/12/13 | 6,080 | 6,140 | 6,080 | 6,090 | 619,400 |
| 2023/12/12 | 6,150 | 6,160 | 6,080 | 6,080 | 805,800 |
| 2023/12/11 | 6,100 | 6,140 | 6,090 | 6,100 | 1,149,800 |
| 2023/12/08 | 6,170 | 6,180 | 6,150 | 6,160 | 804,900 |
| 2023/12/07 | 6,250 | 6,250 | 6,150 | 6,170 | 1,054,300 |
| 2023/12/06 | 6,230 | 6,270 | 6,220 | 6,250 | 385,700 |
| 2023/12/05 | 6,270 | 6,300 | 6,240 | 6,240 | 481,300 |
| 2023/12/04 | 6,240 | 6,290 | 6,230 | 6,270 | 634,200 |
| 2023/12/01 | 6,300 | 6,310 | 6,270 | 6,280 | 560,200 |
| 2023/11/30 | 6,300 | 6,350 | 6,270 | 6,310 | 1,156,800 |
| 2023/11/29 | 6,400 | 6,410 | 6,330 | 6,330 | 561,100 |
| 2023/11/28 | 6,370 | 6,400 | 6,350 | 6,390 | 463,500 |
| 2023/11/27 | 6,340 | 6,360 | 6,300 | 6,350 | 526,300 |
| 2023/11/24 | 6,370 | 6,370 | 6,330 | 6,340 | 389,300 |
| 2023/11/22 | 6,370 | 6,380 | 6,300 | 6,370 | 316,800 |
| 2023/11/21 | 6,350 | 6,350 | 6,310 | 6,330 | 341,200 |
| 2023/11/20 | 6,350 | 6,380 | 6,330 | 6,380 | 341,300 |
| 2023/11/17 | 6,300 | 6,370 | 6,270 | 6,370 | 431,700 |
| 2023/11/16 | 6,380 | 6,380 | 6,260 | 6,270 | 404,900 |
| 2023/11/15 | 6,430 | 6,450 | 6,300 | 6,330 | 555,500 |
| 2023/11/14 | 6,300 | 6,470 | 6,280 | 6,420 | 795,400 |
| 2023/11/13 | 5,980 | 6,290 | 5,980 | 6,290 | 1,480,700 |
| 2023/11/10 | 5,860 | 5,930 | 5,850 | 5,930 | 345,800 |
| 2023/11/09 | 5,910 | 5,930 | 5,890 | 5,890 | 284,800 |
| 2023/11/08 | 5,900 | 5,930 | 5,880 | 5,930 | 291,600 |
| 2023/11/07 | 5,970 | 5,980 | 5,900 | 5,900 | 415,600 |
| 2023/11/06 | 5,980 | 5,980 | 5,930 | 5,950 | 277,900 |
| 2023/11/02 | 5,970 | 6,000 | 5,910 | 5,940 | 420,200 |
| 2023/11/01 | 5,900 | 5,960 | 5,890 | 5,960 | 441,500 |
| 2023/10/31 | 5,820 | 5,890 | 5,810 | 5,890 | 591,100 |
| 2023/10/30 | 5,800 | 5,830 | 5,800 | 5,810 | 260,600 |
| 2023/10/27 | 5,800 | 5,820 | 5,780 | 5,810 | 260,500 |
| 2023/10/26 | 5,780 | 5,800 | 5,780 | 5,800 | 169,400 |
| 2023/10/25 | 5,770 | 5,800 | 5,760 | 5,790 | 220,300 |
| 2023/10/24 | 5,760 | 5,770 | 5,730 | 5,770 | 210,400 |
| 2023/10/23 | 5,720 | 5,770 | 5,720 | 5,760 | 211,400 |
| 2023/10/20 | 5,730 | 5,760 | 5,730 | 5,740 | 263,400 |
| 2023/10/19 | 5,710 | 5,750 | 5,710 | 5,750 | 177,000 |
| 2023/10/18 | 5,720 | 5,730 | 5,690 | 5,730 | 179,500 |
| 2023/10/17 | 5,710 | 5,740 | 5,710 | 5,720 | 216,700 |
| 2023/10/16 | 5,710 | 5,710 | 5,670 | 5,690 | 231,500 |
| 2023/10/13 | 5,770 | 5,770 | 5,720 | 5,720 | 245,000 |
| 2023/10/12 | 5,740 | 5,780 | 5,730 | 5,780 | 277,400 |
| 2023/10/11 | 5,740 | 5,760 | 5,740 | 5,740 | 125,800 |
| 2023/10/10 | 5,740 | 5,770 | 5,720 | 5,740 | 203,400 |
| 2023/10/06 | 5,750 | 5,770 | 5,740 | 5,740 | 146,700 |
| 2023/10/05 | 5,680 | 5,760 | 5,680 | 5,740 | 309,400 |
| 2023/10/04 | 5,650 | 5,680 | 5,640 | 5,670 | 276,700 |
| 2023/10/03 | 5,720 | 5,720 | 5,680 | 5,690 | 307,400 |
| 2023/10/02 | 5,720 | 5,720 | 5,680 | 5,680 | 261,100 |
| 2023/09/29 | 5,740 | 5,750 | 5,690 | 5,710 | 364,300 |
| 2023/09/28 | 5,710 | 5,740 | 5,690 | 5,730 | 248,300 |
| 2023/09/27 | 5,730 | 5,740 | 5,720 | 5,740 | 160,500 |
| 2023/09/26 | 5,730 | 5,770 | 5,720 | 5,740 | 266,400 |