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
2010/12/30 2,038 2,038 2,031 2,036 105,600
2010/12/29 2,035 2,038 2,026 2,038 229,400
2010/12/28 2,022 2,039 2,022 2,036 1,062,100
2010/12/27 2,080 2,083 2,077 2,078 851,300
2010/12/24 2,075 2,083 2,075 2,078 583,700
2010/12/22 2,077 2,077 2,069 2,072 377,100
2010/12/21 2,055 2,070 2,055 2,067 402,700
2010/12/20 2,052 2,059 2,050 2,054 494,200
2010/12/17 2,085 2,095 2,050 2,050 812,200
2010/12/16 2,095 2,096 2,070 2,070 513,000
2010/12/15 2,107 2,113 2,096 2,096 350,500
2010/12/14 2,105 2,109 2,102 2,106 209,600
2010/12/13 2,099 2,107 2,095 2,105 227,000
2010/12/10 2,117 2,120 2,091 2,091 563,600
2010/12/09 2,145 2,149 2,117 2,130 307,800
2010/12/08 2,141 2,150 2,136 2,143 313,000
2010/12/07 2,123 2,135 2,117 2,134 234,000
2010/12/06 2,100 2,112 2,099 2,112 247,600
2010/12/03 2,094 2,098 2,093 2,096 137,800
2010/12/02 2,085 2,093 2,085 2,093 151,900
2010/12/01 2,082 2,085 2,081 2,084 93,200
2010/11/30 2,077 2,083 2,076 2,081 152,200
2010/11/29 2,070 2,077 2,068 2,077 125,700
2010/11/26 2,065 2,068 2,063 2,068 84,000
2010/11/25 2,074 2,076 2,061 2,061 176,200
2010/11/24 2,065 2,071 2,063 2,068 172,500
2010/11/22 2,068 2,073 2,065 2,071 138,500
2010/11/19 2,058 2,060 2,055 2,057 122,000
2010/11/18 2,055 2,059 2,053 2,054 103,900
2010/11/17 2,056 2,057 2,047 2,052 125,600
2010/11/16 2,055 2,059 2,055 2,057 56,400
2010/11/15 2,053 2,057 2,051 2,055 77,500
2010/11/12 2,045 2,053 2,045 2,048 93,900
2010/11/11 2,048 2,053 2,046 2,047 87,600
2010/11/10 2,046 2,049 2,041 2,049 103,500
2010/11/09 2,042 2,045 2,038 2,045 102,100
2010/11/08 2,048 2,049 2,041 2,045 67,100
2010/11/05 2,046 2,048 2,040 2,048 85,500
2010/11/04 2,048 2,053 2,039 2,050 66,100
2010/11/02 2,040 2,041 2,034 2,040 39,800
2010/11/01 2,033 2,035 2,026 2,034 62,300
2010/10/29 2,035 2,043 2,005 2,043 175,300
2010/10/28 2,048 2,048 2,031 2,036 128,300
2010/10/27 2,052 2,055 2,040 2,050 76,800
2010/10/26 2,051 2,054 2,050 2,051 36,000
2010/10/25 2,050 2,055 2,050 2,051 38,900
2010/10/22 2,049 2,057 2,046 2,057 48,200
2010/10/21 2,037 2,048 2,037 2,045 42,600
2010/10/20 2,040 2,043 2,030 2,036 78,300
2010/10/19 2,055 2,058 2,042 2,042 84,400
2010/10/18 2,044 2,054 2,044 2,054 44,800
2010/10/15 2,055 2,062 2,041 2,042 98,800
2010/10/14 2,065 2,068 2,055 2,067 131,300
2010/10/13 2,060 2,064 2,056 2,061 167,800
2010/10/12 2,046 2,058 2,040 2,055 207,800
2010/10/08 2,034 2,040 2,029 2,035 145,600
2010/10/07 2,030 2,031 2,021 2,029 91,200
2010/10/06 2,020 2,030 2,020 2,030 97,400
2010/10/05 2,017 2,022 2,012 2,016 74,800
2010/10/04 2,023 2,026 2,015 2,016 83,400
2010/10/01 2,010 2,022 2,010 2,022 86,300
2010/09/30 2,015 2,023 2,010 2,010 97,200
2010/09/29 2,019 2,024 2,011 2,014 83,500
2010/09/28 2,020 2,028 2,004 2,004 113,100
2010/09/27 2,022 2,036 2,020 2,021 104,800
2010/09/24 2,002 2,020 2,001 2,020 88,600
2010/09/22 2,000 2,007 1,993 2,002 78,400
2010/09/21 2,022 2,025 1,986 2,000 253,400
2010/09/17 2,025 2,030 2,015 2,021 85,200
2010/09/16 2,049 2,050 2,025 2,030 119,700
2010/09/15 2,041 2,053 2,039 2,049 187,400
2010/09/14 2,037 2,043 2,035 2,043 67,100
2010/09/13 2,033 2,044 2,033 2,037 156,400
2010/09/10 2,028 2,035 2,027 2,033 113,700
2010/09/09 2,018 2,025 2,018 2,025 75,200
2010/09/08 2,018 2,024 2,011 2,022 91,100
2010/09/07 2,020 2,020 2,009 2,012 60,200
2010/09/06 2,020 2,024 2,012 2,024 66,400
2010/09/03 2,023 2,029 2,020 2,021 63,700
2010/09/02 2,023 2,028 2,021 2,028 117,900
2010/09/01 2,008 2,020 2,007 2,020 193,900
2010/08/31 2,000 2,009 1,988 2,005 112,000
2010/08/30 1,994 2,004 1,989 2,004 131,100
2010/08/27 2,009 2,009 2,000 2,000 70,000
2010/08/26 2,004 2,010 2,001 2,010 123,000
2010/08/25 1,991 2,004 1,983 2,004 166,400
2010/08/24 1,985 1,995 1,983 1,994 85,900
2010/08/23 1,994 1,998 1,989 1,998 96,800
2010/08/20 1,992 1,994 1,980 1,994 75,900
2010/08/19 1,986 1,992 1,986 1,991 128,100
2010/08/18 1,980 1,984 1,974 1,981 106,700
2010/08/17 1,962 1,974 1,960 1,970 100,200
2010/08/16 1,940 1,959 1,935 1,959 71,900
2010/08/13 1,935 1,941 1,918 1,941 106,400
2010/08/12 1,907 1,934 1,905 1,934 111,400
2010/08/11 1,925 1,925 1,909 1,909 82,600
2010/08/10 1,930 1,930 1,913 1,927 94,900
2010/08/09 1,937 1,937 1,925 1,932 56,400
2010/08/06 1,936 1,939 1,917 1,939 122,000
2010/08/05 1,950 1,950 1,935 1,938 230,600
2010/08/04 1,912 1,917 1,905 1,914 158,800
2010/08/03 1,912 1,917 1,908 1,911 78,300
2010/08/02 1,921 1,929 1,905 1,908 126,400
2010/07/30 1,950 1,952 1,931 1,932 76,500
2010/07/29 1,930 1,955 1,930 1,955 95,500
2010/07/28 1,932 1,938 1,929 1,933 57,900
2010/07/27 1,916 1,939 1,915 1,930 94,800
2010/07/26 1,935 1,935 1,917 1,917 120,700
2010/07/23 1,943 1,951 1,935 1,935 129,900
2010/07/22 1,953 1,955 1,940 1,943 108,200
2010/07/21 1,972 1,980 1,955 1,955 99,700
2010/07/20 1,967 1,990 1,965 1,990 89,000
2010/07/16 1,963 1,967 1,960 1,967 72,600
2010/07/15 1,989 1,991 1,968 1,968 114,600
2010/07/14 2,000 2,000 1,991 1,991 72,200
2010/07/13 2,002 2,004 1,994 2,004 67,700
2010/07/12 2,000 2,006 1,987 2,006 178,900
2010/07/09 2,010 2,020 2,001 2,020 140,000
2010/07/08 2,025 2,026 2,008 2,019 181,000
2010/07/07 2,006 2,016 1,997 2,015 244,600
2010/07/06 1,999 1,999 1,985 1,999 97,600
2010/07/05 1,980 1,995 1,979 1,995 85,000
2010/07/02 1,945 1,979 1,945 1,979 211,200
2010/07/01 1,967 1,967 1,946 1,955 152,600
2010/06/30 1,965 1,984 1,956 1,984 227,100
2010/06/29 2,001 2,002 1,951 1,984 320,100
2010/06/28 2,032 2,036 2,002 2,015 768,000
2010/06/25 2,056 2,065 2,030 2,030 666,700
2010/06/24 2,055 2,070 2,053 2,070 331,300
2010/06/23 2,046 2,057 2,045 2,057 260,800
2010/06/22 2,055 2,056 2,045 2,045 265,400
2010/06/21 2,065 2,065 2,052 2,059 293,900
2010/06/18 2,082 2,088 2,059 2,063 210,200
2010/06/17 2,092 2,092 2,077 2,082 185,600
2010/06/16 2,097 2,099 2,092 2,094 157,200
2010/06/15 2,085 2,095 2,084 2,095 166,600
2010/06/14 2,081 2,084 2,077 2,082 165,000
2010/06/11 2,073 2,079 2,073 2,075 204,000
2010/06/10 2,064 2,069 2,061 2,067 133,900
2010/06/09 2,060 2,064 2,055 2,059 135,900
2010/06/08 2,039 2,060 2,035 2,053 188,700
2010/06/07 2,045 2,045 2,033 2,043 129,500
2010/06/04 2,050 2,053 2,041 2,050 123,800
2010/06/03 2,040 2,048 2,040 2,048 142,200
2010/06/02 2,049 2,051 2,038 2,048 134,700
2010/06/01 2,041 2,049 2,036 2,049 102,900
2010/05/31 2,030 2,055 2,020 2,020 191,300
2010/05/28 2,015 2,030 2,015 2,030 230,000
2010/05/27 2,000 2,016 1,997 2,015 190,500
2010/05/26 1,993 2,005 1,981 2,005 313,000
2010/05/25 2,003 2,005 1,996 2,005 179,700
2010/05/24 2,015 2,015 1,996 2,005 190,300
2010/05/21 2,000 2,015 1,990 2,015 277,900
2010/05/20 2,021 2,029 2,005 2,020 194,700
2010/05/19 2,050 2,055 2,014 2,034 220,100
2010/05/18 2,056 2,064 2,046 2,059 233,100
2010/05/17 2,033 2,058 2,033 2,055 224,600
2010/05/14 2,040 2,059 2,035 2,035 238,700
2010/05/13 2,044 2,045 2,026 2,045 158,400
2010/05/12 2,050 2,053 2,034 2,045 177,500
2010/05/11 2,055 2,059 2,034 2,051 297,700
2010/05/10 2,020 2,056 2,019 2,053 429,400
2010/05/07 1,985 2,020 1,985 2,020 605,000
2010/05/06 1,988 1,996 1,986 1,988 185,200
2010/04/30 1,986 2,000 1,983 2,000 175,400
2010/04/28 1,981 1,987 1,980 1,986 96,600
2010/04/27 1,992 1,992 1,981 1,988 131,400
2010/04/26 1,999 2,000 1,983 1,993 187,400
2010/04/23 1,980 1,999 1,977 1,999 339,500
2010/04/22 1,977 1,980 1,968 1,980 134,200
2010/04/21 1,969 1,977 1,966 1,973 133,400
2010/04/20 1,964 1,972 1,960 1,960 104,000
2010/04/19 1,974 1,974 1,940 1,964 193,600
2010/04/16 1,979 1,979 1,973 1,974 140,900
2010/04/15 1,979 1,980 1,971 1,979 167,700
2010/04/14 1,972 1,978 1,961 1,978 170,500
2010/04/13 1,970 1,975 1,950 1,975 235,200
2010/04/12 1,948 1,974 1,946 1,971 356,300
2010/04/09 1,924 1,939 1,923 1,939 253,200
2010/04/08 1,906 1,920 1,906 1,919 242,300
2010/04/07 1,906 1,907 1,901 1,907 119,300
2010/04/06 1,905 1,905 1,897 1,905 124,200
2010/04/05 1,900 1,908 1,899 1,905 123,700
2010/04/02 1,910 1,910 1,890 1,899 135,300
2010/04/01 1,899 1,910 1,898 1,909 205,400
2010/03/31 1,890 1,898 1,890 1,898 182,200
2010/03/30 1,880 1,890 1,880 1,890 163,600
2010/03/29 1,872 1,879 1,871 1,879 120,100
2010/03/26 1,869 1,870 1,866 1,870 98,500
2010/03/25 1,867 1,868 1,863 1,866 69,600
2010/03/24 1,875 1,875 1,859 1,868 137,600
2010/03/23 1,863 1,872 1,859 1,872 148,300
2010/03/19 1,854 1,863 1,854 1,862 109,600
2010/03/18 1,848 1,854 1,846 1,854 92,000
2010/03/17 1,857 1,858 1,841 1,846 169,100
2010/03/16 1,860 1,862 1,856 1,858 107,000
2010/03/15 1,858 1,860 1,851 1,860 119,700
2010/03/12 1,850 1,858 1,847 1,854 185,300
2010/03/11 1,847 1,849 1,846 1,849 86,400
2010/03/10 1,847 1,848 1,843 1,846 49,600
2010/03/09 1,848 1,848 1,840 1,847 92,500
2010/03/08 1,837 1,849 1,836 1,848 157,700
2010/03/05 1,838 1,848 1,835 1,836 138,200
2010/03/04 1,839 1,840 1,835 1,838 82,800
2010/03/03 1,817 1,834 1,815 1,834 134,800
2010/03/02 1,819 1,819 1,811 1,817 54,000
2010/03/01 1,816 1,817 1,810 1,815 52,600
2010/02/26 1,811 1,817 1,802 1,803 104,800
2010/02/25 1,807 1,819 1,801 1,807 87,900
2010/02/24 1,810 1,810 1,800 1,807 164,100
2010/02/23 1,813 1,813 1,806 1,810 78,400
2010/02/22 1,810 1,816 1,805 1,813 110,500
2010/02/19 1,820 1,825 1,810 1,813 62,800
2010/02/18 1,825 1,828 1,821 1,828 57,400
2010/02/17 1,816 1,825 1,810 1,825 90,100
2010/02/16 1,821 1,823 1,814 1,821 86,100
2010/02/15 1,830 1,832 1,820 1,828 78,800
2010/02/12 1,835 1,839 1,831 1,831 111,800
2010/02/10 1,848 1,848 1,832 1,832 133,000
2010/02/09 1,845 1,846 1,840 1,844 98,000
2010/02/08 1,827 1,849 1,827 1,847 124,600
2010/02/05 1,837 1,837 1,825 1,827 101,500
2010/02/04 1,850 1,851 1,842 1,842 96,800
2010/02/03 1,843 1,849 1,840 1,848 145,400
2010/02/02 1,838 1,842 1,830 1,840 84,000
2010/02/01 1,840 1,840 1,826 1,836 63,100
2010/01/29 1,827 1,840 1,826 1,836 93,700
2010/01/28 1,839 1,845 1,836 1,844 99,500
2010/01/27 1,825 1,845 1,823 1,836 201,700
2010/01/26 1,825 1,834 1,819 1,820 140,300
2010/01/25 1,826 1,829 1,820 1,826 98,600
2010/01/22 1,830 1,831 1,816 1,828 115,100
2010/01/21 1,830 1,834 1,825 1,830 157,300
2010/01/20 1,824 1,831 1,818 1,829 246,300
2010/01/19 1,806 1,812 1,805 1,808 128,400
2010/01/18 1,800 1,803 1,800 1,803 89,400
2010/01/15 1,800 1,801 1,798 1,799 109,800
2010/01/14 1,802 1,805 1,800 1,800 80,300
2010/01/13 1,800 1,807 1,800 1,805 127,800
2010/01/12 1,803 1,804 1,800 1,800 150,500
2010/01/08 1,799 1,808 1,795 1,803 201,600
2010/01/07 1,798 1,798 1,791 1,796 195,200
2010/01/06 1,783 1,799 1,778 1,799 147,500
2010/01/05 1,775 1,783 1,775 1,778 153,600
2010/01/04 1,775 1,776 1,762 1,775 162,200

このページの先頭へ