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 |
---|---|---|---|---|---|
2009/12/30 | 1,786 | 1,788 | 1,774 | 1,779 | 158,900 |
2009/12/29 | 1,793 | 1,793 | 1,782 | 1,786 | 165,300 |
2009/12/28 | 1,745 | 1,788 | 1,745 | 1,781 | 709,600 |
2009/12/25 | 1,836 | 1,837 | 1,818 | 1,825 | 559,000 |
2009/12/24 | 1,860 | 1,861 | 1,845 | 1,848 | 489,100 |
2009/12/22 | 1,873 | 1,874 | 1,859 | 1,862 | 326,500 |
2009/12/21 | 1,874 | 1,876 | 1,872 | 1,875 | 208,500 |
2009/12/18 | 1,877 | 1,877 | 1,873 | 1,875 | 237,200 |
2009/12/17 | 1,876 | 1,878 | 1,874 | 1,875 | 182,400 |
2009/12/16 | 1,869 | 1,876 | 1,867 | 1,876 | 252,600 |
2009/12/15 | 1,868 | 1,869 | 1,866 | 1,867 | 138,700 |
2009/12/14 | 1,862 | 1,865 | 1,860 | 1,865 | 127,600 |
2009/12/11 | 1,851 | 1,862 | 1,851 | 1,859 | 174,400 |
2009/12/10 | 1,869 | 1,870 | 1,840 | 1,852 | 355,000 |
2009/12/09 | 1,870 | 1,872 | 1,867 | 1,871 | 151,800 |
2009/12/08 | 1,871 | 1,875 | 1,870 | 1,875 | 132,900 |
2009/12/07 | 1,877 | 1,877 | 1,870 | 1,874 | 170,600 |
2009/12/04 | 1,873 | 1,873 | 1,863 | 1,870 | 215,000 |
2009/12/03 | 1,875 | 1,876 | 1,866 | 1,873 | 156,100 |
2009/12/02 | 1,855 | 1,869 | 1,850 | 1,865 | 234,900 |
2009/12/01 | 1,847 | 1,857 | 1,842 | 1,852 | 162,100 |
2009/11/30 | 1,822 | 1,850 | 1,821 | 1,850 | 257,900 |
2009/11/27 | 1,815 | 1,823 | 1,815 | 1,821 | 125,100 |
2009/11/26 | 1,828 | 1,832 | 1,818 | 1,823 | 138,900 |
2009/11/25 | 1,815 | 1,828 | 1,812 | 1,828 | 140,800 |
2009/11/24 | 1,826 | 1,827 | 1,809 | 1,812 | 125,700 |
2009/11/20 | 1,804 | 1,827 | 1,804 | 1,826 | 144,500 |
2009/11/19 | 1,825 | 1,838 | 1,803 | 1,807 | 140,800 |
2009/11/18 | 1,815 | 1,827 | 1,810 | 1,823 | 164,500 |
2009/11/17 | 1,834 | 1,834 | 1,803 | 1,803 | 243,700 |
2009/11/16 | 1,845 | 1,845 | 1,825 | 1,834 | 124,300 |
2009/11/13 | 1,841 | 1,849 | 1,835 | 1,838 | 162,400 |
2009/11/12 | 1,850 | 1,853 | 1,843 | 1,844 | 160,700 |
2009/11/11 | 1,850 | 1,853 | 1,835 | 1,835 | 272,200 |
2009/11/10 | 1,891 | 1,894 | 1,851 | 1,865 | 340,100 |
2009/11/09 | 1,880 | 1,888 | 1,876 | 1,888 | 225,900 |
2009/11/06 | 1,860 | 1,870 | 1,848 | 1,869 | 246,100 |
2009/11/05 | 1,843 | 1,859 | 1,840 | 1,850 | 286,700 |
2009/11/04 | 1,840 | 1,845 | 1,830 | 1,837 | 248,000 |
2009/11/02 | 1,820 | 1,822 | 1,816 | 1,822 | 117,700 |
2009/10/30 | 1,816 | 1,824 | 1,810 | 1,824 | 115,000 |
2009/10/29 | 1,813 | 1,815 | 1,806 | 1,815 | 132,700 |
2009/10/28 | 1,817 | 1,819 | 1,812 | 1,818 | 105,100 |
2009/10/27 | 1,817 | 1,824 | 1,812 | 1,812 | 140,800 |
2009/10/26 | 1,806 | 1,815 | 1,805 | 1,815 | 75,400 |
2009/10/23 | 1,807 | 1,810 | 1,804 | 1,804 | 88,100 |
2009/10/22 | 1,801 | 1,804 | 1,796 | 1,804 | 63,100 |
2009/10/21 | 1,807 | 1,809 | 1,795 | 1,795 | 125,600 |
2009/10/20 | 1,810 | 1,817 | 1,805 | 1,808 | 123,200 |
2009/10/19 | 1,783 | 1,805 | 1,783 | 1,805 | 112,200 |
2009/10/16 | 1,787 | 1,789 | 1,781 | 1,782 | 102,000 |
2009/10/15 | 1,791 | 1,794 | 1,781 | 1,787 | 181,600 |
2009/10/14 | 1,795 | 1,795 | 1,790 | 1,791 | 81,800 |
2009/10/13 | 1,796 | 1,803 | 1,791 | 1,791 | 151,200 |
2009/10/09 | 1,807 | 1,807 | 1,795 | 1,795 | 130,700 |
2009/10/08 | 1,805 | 1,805 | 1,791 | 1,801 | 140,900 |
2009/10/07 | 1,821 | 1,824 | 1,803 | 1,806 | 204,000 |
2009/10/06 | 1,820 | 1,827 | 1,813 | 1,818 | 228,800 |
2009/10/05 | 1,799 | 1,814 | 1,797 | 1,811 | 263,900 |
2009/10/02 | 1,780 | 1,797 | 1,772 | 1,797 | 288,900 |
2009/10/01 | 1,796 | 1,796 | 1,785 | 1,785 | 141,500 |
2009/09/30 | 1,795 | 1,799 | 1,791 | 1,795 | 157,800 |
2009/09/29 | 1,795 | 1,800 | 1,792 | 1,795 | 214,400 |
2009/09/28 | 1,788 | 1,795 | 1,777 | 1,787 | 309,200 |
2009/09/25 | 1,749 | 1,768 | 1,748 | 1,768 | 210,500 |
2009/09/24 | 1,740 | 1,748 | 1,740 | 1,748 | 237,700 |
2009/09/18 | 1,741 | 1,741 | 1,734 | 1,738 | 149,000 |
2009/09/17 | 1,740 | 1,742 | 1,738 | 1,741 | 80,200 |
2009/09/16 | 1,742 | 1,743 | 1,739 | 1,741 | 64,500 |
2009/09/15 | 1,740 | 1,743 | 1,738 | 1,743 | 76,600 |
2009/09/14 | 1,743 | 1,743 | 1,738 | 1,742 | 74,800 |
2009/09/11 | 1,743 | 1,744 | 1,740 | 1,743 | 72,000 |
2009/09/10 | 1,744 | 1,745 | 1,740 | 1,743 | 61,700 |
2009/09/09 | 1,738 | 1,744 | 1,737 | 1,744 | 76,400 |
2009/09/08 | 1,738 | 1,738 | 1,734 | 1,736 | 56,000 |
2009/09/07 | 1,741 | 1,742 | 1,734 | 1,737 | 108,400 |
2009/09/04 | 1,748 | 1,748 | 1,734 | 1,739 | 154,700 |
2009/09/03 | 1,745 | 1,748 | 1,740 | 1,748 | 102,100 |
2009/09/02 | 1,748 | 1,749 | 1,740 | 1,745 | 124,900 |
2009/09/01 | 1,742 | 1,749 | 1,742 | 1,748 | 101,300 |
2009/08/31 | 1,744 | 1,747 | 1,740 | 1,740 | 145,400 |
2009/08/28 | 1,739 | 1,739 | 1,734 | 1,736 | 105,500 |
2009/08/27 | 1,746 | 1,746 | 1,735 | 1,739 | 169,400 |
2009/08/26 | 1,742 | 1,746 | 1,740 | 1,745 | 111,100 |
2009/08/25 | 1,744 | 1,744 | 1,737 | 1,740 | 91,300 |
2009/08/24 | 1,743 | 1,745 | 1,737 | 1,741 | 123,000 |
2009/08/21 | 1,732 | 1,741 | 1,731 | 1,741 | 111,700 |
2009/08/20 | 1,735 | 1,735 | 1,726 | 1,731 | 104,800 |
2009/08/19 | 1,750 | 1,750 | 1,729 | 1,730 | 231,500 |
2009/08/18 | 1,743 | 1,749 | 1,743 | 1,747 | 171,100 |
2009/08/17 | 1,750 | 1,751 | 1,743 | 1,743 | 191,200 |
2009/08/14 | 1,748 | 1,749 | 1,742 | 1,746 | 153,200 |
2009/08/13 | 1,750 | 1,751 | 1,745 | 1,750 | 113,100 |
2009/08/12 | 1,758 | 1,759 | 1,743 | 1,750 | 236,200 |
2009/08/11 | 1,751 | 1,764 | 1,750 | 1,762 | 158,200 |
2009/08/10 | 1,755 | 1,757 | 1,746 | 1,750 | 165,700 |
2009/08/07 | 1,769 | 1,770 | 1,746 | 1,752 | 158,600 |
2009/08/06 | 1,770 | 1,772 | 1,754 | 1,763 | 502,300 |
2009/08/05 | 1,718 | 1,728 | 1,718 | 1,723 | 164,200 |
2009/08/04 | 1,736 | 1,739 | 1,712 | 1,721 | 647,800 |
2009/08/03 | 1,727 | 1,744 | 1,725 | 1,743 | 255,500 |
2009/07/31 | 1,730 | 1,732 | 1,722 | 1,722 | 203,800 |
2009/07/30 | 1,738 | 1,740 | 1,728 | 1,730 | 198,700 |
2009/07/29 | 1,738 | 1,744 | 1,736 | 1,740 | 71,700 |
2009/07/28 | 1,739 | 1,739 | 1,732 | 1,736 | 71,600 |
2009/07/27 | 1,732 | 1,739 | 1,731 | 1,735 | 73,500 |
2009/07/24 | 1,743 | 1,743 | 1,718 | 1,729 | 256,700 |
2009/07/23 | 1,748 | 1,749 | 1,734 | 1,737 | 157,500 |
2009/07/22 | 1,759 | 1,759 | 1,739 | 1,741 | 185,300 |
2009/07/21 | 1,768 | 1,768 | 1,733 | 1,765 | 134,000 |
2009/07/17 | 1,746 | 1,753 | 1,746 | 1,748 | 54,100 |
2009/07/16 | 1,770 | 1,775 | 1,745 | 1,746 | 131,300 |
2009/07/15 | 1,723 | 1,764 | 1,722 | 1,763 | 166,800 |
2009/07/14 | 1,708 | 1,717 | 1,703 | 1,714 | 111,300 |
2009/07/13 | 1,722 | 1,722 | 1,690 | 1,695 | 449,000 |
2009/07/10 | 1,770 | 1,779 | 1,750 | 1,750 | 251,600 |
2009/07/09 | 1,785 | 1,789 | 1,763 | 1,774 | 260,300 |
2009/07/08 | 1,785 | 1,798 | 1,781 | 1,792 | 215,600 |
2009/07/07 | 1,794 | 1,795 | 1,782 | 1,790 | 176,800 |
2009/07/06 | 1,800 | 1,800 | 1,785 | 1,794 | 161,700 |
2009/07/03 | 1,800 | 1,809 | 1,795 | 1,800 | 339,600 |
2009/07/02 | 1,828 | 1,844 | 1,820 | 1,831 | 561,800 |
2009/07/01 | 1,796 | 1,816 | 1,790 | 1,815 | 306,300 |
2009/06/30 | 1,784 | 1,790 | 1,783 | 1,789 | 268,600 |
2009/06/29 | 1,803 | 1,807 | 1,781 | 1,783 | 442,900 |
2009/06/26 | 1,820 | 1,820 | 1,801 | 1,810 | 404,500 |
2009/06/25 | 1,812 | 1,833 | 1,812 | 1,826 | 572,400 |
2009/06/24 | 1,890 | 1,894 | 1,881 | 1,884 | 460,000 |
2009/06/23 | 1,897 | 1,898 | 1,890 | 1,890 | 389,100 |
2009/06/22 | 1,904 | 1,907 | 1,899 | 1,903 | 323,600 |
2009/06/19 | 1,912 | 1,912 | 1,898 | 1,909 | 280,200 |
2009/06/18 | 1,900 | 1,914 | 1,897 | 1,912 | 299,300 |
2009/06/17 | 1,899 | 1,903 | 1,895 | 1,900 | 198,600 |
2009/06/16 | 1,899 | 1,900 | 1,893 | 1,900 | 159,000 |
2009/06/15 | 1,900 | 1,903 | 1,892 | 1,898 | 269,100 |
2009/06/12 | 1,893 | 1,901 | 1,891 | 1,899 | 308,700 |
2009/06/11 | 1,905 | 1,905 | 1,892 | 1,898 | 340,400 |
2009/06/10 | 1,894 | 1,905 | 1,888 | 1,905 | 413,200 |
2009/06/09 | 1,899 | 1,899 | 1,890 | 1,893 | 187,000 |
2009/06/08 | 1,906 | 1,907 | 1,889 | 1,901 | 235,800 |
2009/06/05 | 1,899 | 1,904 | 1,898 | 1,902 | 199,500 |
2009/06/04 | 1,899 | 1,899 | 1,890 | 1,897 | 163,100 |
2009/06/03 | 1,880 | 1,895 | 1,880 | 1,891 | 276,600 |
2009/06/02 | 1,882 | 1,894 | 1,870 | 1,876 | 364,900 |
2009/06/01 | 1,872 | 1,879 | 1,860 | 1,874 | 350,300 |
2009/05/29 | 1,900 | 1,900 | 1,850 | 1,871 | 1,990,100 |
2009/05/28 | 1,888 | 1,892 | 1,880 | 1,887 | 454,900 |
2009/05/27 | 1,900 | 1,906 | 1,880 | 1,902 | 639,500 |
2009/05/26 | 1,921 | 1,930 | 1,905 | 1,910 | 316,500 |
2009/05/25 | 1,900 | 1,931 | 1,900 | 1,921 | 431,500 |
2009/05/22 | 1,856 | 1,904 | 1,853 | 1,890 | 509,600 |
2009/05/21 | 1,925 | 1,928 | 1,840 | 1,885 | 1,081,600 |
2009/05/20 | 1,947 | 1,953 | 1,921 | 1,937 | 466,600 |
2009/05/19 | 1,930 | 1,949 | 1,928 | 1,947 | 321,900 |
2009/05/18 | 1,945 | 1,945 | 1,901 | 1,927 | 293,000 |
2009/05/15 | 1,930 | 1,966 | 1,929 | 1,949 | 630,500 |
2009/05/14 | 1,898 | 1,958 | 1,875 | 1,928 | 1,079,700 |
2009/05/13 | 1,815 | 1,840 | 1,805 | 1,840 | 375,100 |
2009/05/12 | 1,797 | 1,810 | 1,792 | 1,804 | 385,100 |
2009/05/11 | 1,787 | 1,790 | 1,772 | 1,789 | 310,200 |
2009/05/08 | 1,735 | 1,762 | 1,734 | 1,760 | 393,300 |
2009/05/07 | 1,721 | 1,734 | 1,716 | 1,730 | 358,100 |
2009/05/01 | 1,708 | 1,708 | 1,701 | 1,708 | 144,000 |
2009/04/30 | 1,703 | 1,705 | 1,696 | 1,698 | 179,800 |
2009/04/28 | 1,702 | 1,709 | 1,691 | 1,692 | 193,200 |
2009/04/27 | 1,708 | 1,710 | 1,697 | 1,702 | 185,000 |
2009/04/24 | 1,724 | 1,724 | 1,701 | 1,702 | 215,800 |
2009/04/23 | 1,720 | 1,724 | 1,709 | 1,715 | 122,500 |
2009/04/22 | 1,718 | 1,720 | 1,712 | 1,716 | 110,700 |
2009/04/21 | 1,730 | 1,730 | 1,706 | 1,712 | 271,300 |
2009/04/20 | 1,723 | 1,732 | 1,718 | 1,730 | 176,900 |
2009/04/17 | 1,710 | 1,722 | 1,707 | 1,715 | 247,700 |
2009/04/16 | 1,707 | 1,709 | 1,705 | 1,707 | 137,300 |
2009/04/15 | 1,706 | 1,707 | 1,701 | 1,703 | 81,900 |
2009/04/14 | 1,708 | 1,709 | 1,702 | 1,705 | 84,400 |
2009/04/13 | 1,701 | 1,705 | 1,700 | 1,704 | 142,300 |
2009/04/10 | 1,701 | 1,702 | 1,693 | 1,696 | 124,500 |
2009/04/09 | 1,689 | 1,694 | 1,682 | 1,690 | 143,700 |
2009/04/08 | 1,674 | 1,684 | 1,672 | 1,684 | 112,400 |
2009/04/07 | 1,677 | 1,679 | 1,662 | 1,670 | 263,000 |
2009/04/06 | 1,685 | 1,695 | 1,674 | 1,677 | 225,200 |
2009/04/03 | 1,700 | 1,702 | 1,681 | 1,682 | 224,900 |
2009/04/02 | 1,703 | 1,707 | 1,692 | 1,696 | 292,500 |
2009/04/01 | 1,700 | 1,702 | 1,686 | 1,697 | 229,800 |
2009/03/31 | 1,686 | 1,696 | 1,684 | 1,684 | 135,000 |
2009/03/30 | 1,714 | 1,714 | 1,682 | 1,685 | 173,500 |
2009/03/27 | 1,706 | 1,711 | 1,702 | 1,707 | 152,000 |
2009/03/26 | 1,690 | 1,699 | 1,685 | 1,695 | 127,700 |
2009/03/25 | 1,697 | 1,698 | 1,670 | 1,680 | 288,800 |
2009/03/24 | 1,693 | 1,694 | 1,672 | 1,690 | 297,300 |
2009/03/23 | 1,657 | 1,666 | 1,652 | 1,663 | 150,500 |
2009/03/19 | 1,643 | 1,649 | 1,641 | 1,649 | 93,800 |
2009/03/18 | 1,653 | 1,653 | 1,631 | 1,635 | 188,800 |
2009/03/17 | 1,651 | 1,652 | 1,630 | 1,639 | 233,800 |
2009/03/16 | 1,641 | 1,648 | 1,631 | 1,648 | 151,900 |
2009/03/13 | 1,672 | 1,683 | 1,626 | 1,630 | 294,700 |
2009/03/12 | 1,690 | 1,697 | 1,651 | 1,664 | 301,000 |
2009/03/11 | 1,711 | 1,715 | 1,685 | 1,690 | 240,100 |
2009/03/10 | 1,706 | 1,710 | 1,700 | 1,703 | 133,800 |
2009/03/09 | 1,747 | 1,747 | 1,704 | 1,710 | 126,600 |
2009/03/06 | 1,750 | 1,756 | 1,726 | 1,732 | 154,800 |
2009/03/05 | 1,779 | 1,785 | 1,771 | 1,778 | 223,500 |
2009/03/04 | 1,792 | 1,799 | 1,770 | 1,773 | 119,400 |
2009/03/03 | 1,783 | 1,803 | 1,775 | 1,801 | 145,800 |
2009/03/02 | 1,785 | 1,794 | 1,778 | 1,785 | 74,800 |
2009/02/27 | 1,777 | 1,797 | 1,760 | 1,785 | 318,800 |
2009/02/26 | 1,753 | 1,771 | 1,744 | 1,761 | 107,000 |
2009/02/25 | 1,753 | 1,778 | 1,743 | 1,775 | 215,500 |
2009/02/24 | 1,751 | 1,755 | 1,735 | 1,754 | 89,600 |
2009/02/23 | 1,738 | 1,764 | 1,723 | 1,749 | 206,400 |
2009/02/20 | 1,759 | 1,759 | 1,705 | 1,725 | 159,200 |
2009/02/19 | 1,760 | 1,764 | 1,755 | 1,757 | 132,300 |
2009/02/18 | 1,744 | 1,755 | 1,740 | 1,755 | 118,900 |
2009/02/17 | 1,753 | 1,754 | 1,735 | 1,740 | 102,200 |
2009/02/16 | 1,740 | 1,754 | 1,735 | 1,750 | 99,000 |
2009/02/13 | 1,730 | 1,747 | 1,719 | 1,730 | 150,500 |
2009/02/12 | 1,730 | 1,747 | 1,700 | 1,718 | 414,000 |
2009/02/10 | 1,677 | 1,710 | 1,674 | 1,710 | 407,800 |
2009/02/09 | 1,711 | 1,719 | 1,673 | 1,674 | 409,300 |
2009/02/06 | 1,721 | 1,730 | 1,690 | 1,710 | 363,200 |
2009/02/05 | 1,801 | 1,801 | 1,704 | 1,716 | 933,500 |
2009/02/04 | 1,734 | 1,737 | 1,665 | 1,681 | 450,000 |
2009/02/03 | 1,773 | 1,773 | 1,741 | 1,742 | 97,900 |
2009/02/02 | 1,797 | 1,799 | 1,772 | 1,781 | 79,300 |
2009/01/30 | 1,781 | 1,790 | 1,774 | 1,787 | 132,900 |
2009/01/29 | 1,819 | 1,819 | 1,770 | 1,779 | 218,700 |
2009/01/28 | 1,817 | 1,828 | 1,810 | 1,822 | 160,800 |
2009/01/27 | 1,849 | 1,858 | 1,805 | 1,816 | 353,100 |
2009/01/26 | 1,795 | 1,846 | 1,792 | 1,843 | 371,800 |
2009/01/23 | 1,770 | 1,811 | 1,770 | 1,794 | 274,200 |
2009/01/22 | 1,784 | 1,788 | 1,761 | 1,772 | 228,100 |
2009/01/21 | 1,790 | 1,791 | 1,762 | 1,783 | 151,400 |
2009/01/20 | 1,800 | 1,805 | 1,793 | 1,794 | 178,400 |
2009/01/19 | 1,801 | 1,810 | 1,790 | 1,797 | 214,700 |
2009/01/16 | 1,797 | 1,798 | 1,775 | 1,790 | 252,000 |
2009/01/15 | 1,753 | 1,775 | 1,730 | 1,767 | 287,700 |
2009/01/14 | 1,747 | 1,759 | 1,740 | 1,753 | 215,800 |
2009/01/13 | 1,744 | 1,747 | 1,720 | 1,746 | 223,600 |
2009/01/09 | 1,715 | 1,750 | 1,703 | 1,747 | 385,800 |
2009/01/08 | 1,716 | 1,762 | 1,701 | 1,710 | 525,300 |
2009/01/07 | 1,812 | 1,814 | 1,701 | 1,708 | 595,600 |
2009/01/06 | 1,821 | 1,828 | 1,805 | 1,811 | 262,300 |
2009/01/05 | 1,823 | 1,848 | 1,813 | 1,819 | 189,600 |