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(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

このページの先頭へ