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
2012/12/28 2,255 2,285 2,250 2,285 285,600
2012/12/27 2,261 2,262 2,245 2,255 335,600
2012/12/26 2,280 2,280 2,253 2,261 1,067,100
2012/12/25 2,350 2,365 2,348 2,360 518,500
2012/12/21 2,348 2,349 2,345 2,345 257,400
2012/12/20 2,342 2,348 2,341 2,347 274,000
2012/12/19 2,331 2,340 2,330 2,340 216,300
2012/12/18 2,323 2,331 2,322 2,328 163,900
2012/12/17 2,329 2,329 2,322 2,322 239,300
2012/12/14 2,327 2,327 2,316 2,327 212,000
2012/12/13 2,323 2,323 2,310 2,310 209,200
2012/12/12 2,329 2,329 2,324 2,324 177,500
2012/12/11 2,327 2,328 2,323 2,328 130,100
2012/12/10 2,320 2,325 2,320 2,325 235,600
2012/12/07 2,312 2,323 2,312 2,322 121,300
2012/12/06 2,315 2,322 2,306 2,322 412,700
2012/12/05 2,296 2,319 2,296 2,318 257,300
2012/12/04 2,325 2,326 2,291 2,293 267,000
2012/12/03 2,324 2,348 2,323 2,327 175,700
2012/11/30 2,298 2,350 2,297 2,350 515,900
2012/11/29 2,285 2,295 2,283 2,292 135,700
2012/11/28 2,275 2,288 2,271 2,279 173,700
2012/11/27 2,275 2,278 2,264 2,267 177,800
2012/11/26 2,250 2,273 2,248 2,273 316,000
2012/11/22 2,243 2,245 2,237 2,242 163,300
2012/11/21 2,233 2,237 2,231 2,237 97,800
2012/11/20 2,225 2,230 2,225 2,226 89,800
2012/11/19 2,223 2,228 2,222 2,224 116,600
2012/11/16 2,223 2,231 2,218 2,222 107,600
2012/11/15 2,220 2,222 2,211 2,215 78,100
2012/11/14 2,215 2,226 2,212 2,225 87,500
2012/11/13 2,205 2,211 2,196 2,211 149,500
2012/11/12 2,218 2,219 2,209 2,209 93,400
2012/11/09 2,227 2,227 2,217 2,218 81,100
2012/11/08 2,238 2,238 2,222 2,223 99,800
2012/11/07 2,225 2,239 2,224 2,239 141,700
2012/11/06 2,219 2,220 2,212 2,220 90,900
2012/11/05 2,218 2,218 2,215 2,218 56,400
2012/11/02 2,210 2,216 2,208 2,216 95,900
2012/11/01 2,219 2,219 2,208 2,216 86,700
2012/10/31 2,210 2,218 2,207 2,218 57,600
2012/10/30 2,207 2,210 2,205 2,205 74,200
2012/10/29 2,210 2,214 2,206 2,207 80,100
2012/10/26 2,217 2,217 2,208 2,209 90,400
2012/10/25 2,211 2,216 2,210 2,216 54,100
2012/10/24 2,209 2,211 2,207 2,208 49,900
2012/10/23 2,209 2,213 2,208 2,211 73,800
2012/10/22 2,210 2,210 2,206 2,209 63,600
2012/10/19 2,205 2,210 2,204 2,210 71,500
2012/10/18 2,203 2,206 2,203 2,204 65,600
2012/10/17 2,200 2,202 2,195 2,202 81,000
2012/10/16 2,200 2,201 2,192 2,193 83,500
2012/10/15 2,201 2,203 2,198 2,203 79,500
2012/10/12 2,205 2,211 2,200 2,211 90,700
2012/10/11 2,200 2,200 2,195 2,195 77,600
2012/10/10 2,211 2,211 2,199 2,199 56,400
2012/10/09 2,209 2,217 2,209 2,210 70,500
2012/10/05 2,208 2,209 2,199 2,208 54,400
2012/10/04 2,189 2,204 2,188 2,204 52,800
2012/10/03 2,204 2,205 2,188 2,188 79,900
2012/10/02 2,202 2,203 2,191 2,203 85,900
2012/10/01 2,221 2,222 2,202 2,202 99,200
2012/09/28 2,199 2,223 2,197 2,223 189,600
2012/09/27 2,188 2,198 2,188 2,197 85,300
2012/09/26 2,180 2,194 2,180 2,187 88,000
2012/09/25 2,189 2,191 2,180 2,180 96,100
2012/09/24 2,167 2,184 2,167 2,179 111,000
2012/09/21 2,152 2,166 2,151 2,166 88,300
2012/09/20 2,159 2,160 2,150 2,150 113,500
2012/09/19 2,163 2,164 2,153 2,159 171,800
2012/09/18 2,172 2,173 2,162 2,162 121,300
2012/09/14 2,173 2,173 2,162 2,170 80,400
2012/09/13 2,157 2,173 2,154 2,173 83,500
2012/09/12 2,173 2,173 2,154 2,156 184,700
2012/09/11 2,189 2,190 2,169 2,172 150,800
2012/09/10 2,205 2,205 2,188 2,188 91,900
2012/09/07 2,175 2,218 2,173 2,218 141,700
2012/09/06 2,188 2,190 2,170 2,170 78,200
2012/09/05 2,202 2,208 2,182 2,200 95,100
2012/09/04 2,215 2,215 2,200 2,211 53,200
2012/09/03 2,219 2,219 2,203 2,215 55,300
2012/08/31 2,200 2,220 2,200 2,220 127,300
2012/08/30 2,208 2,208 2,200 2,200 87,700
2012/08/29 2,208 2,212 2,205 2,207 77,800
2012/08/28 2,215 2,216 2,209 2,211 55,600
2012/08/27 2,210 2,216 2,203 2,215 69,400
2012/08/24 2,205 2,210 2,197 2,210 52,500
2012/08/23 2,191 2,209 2,190 2,204 57,000
2012/08/22 2,207 2,207 2,191 2,197 59,700
2012/08/21 2,210 2,210 2,198 2,206 67,200
2012/08/20 2,218 2,219 2,206 2,210 58,000
2012/08/17 2,183 2,218 2,182 2,218 181,700
2012/08/16 2,171 2,175 2,165 2,171 73,600
2012/08/15 2,171 2,173 2,155 2,171 130,600
2012/08/14 2,171 2,176 2,167 2,173 67,500
2012/08/13 2,176 2,177 2,171 2,171 57,400
2012/08/10 2,180 2,181 2,176 2,176 58,700
2012/08/09 2,189 2,189 2,177 2,180 61,000
2012/08/08 2,185 2,187 2,173 2,186 127,300
2012/08/07 2,177 2,180 2,173 2,178 95,400
2012/08/06 2,176 2,189 2,169 2,173 159,000
2012/08/03 2,226 2,226 2,155 2,171 333,500
2012/08/02 2,243 2,247 2,231 2,239 69,100
2012/08/01 2,249 2,257 2,243 2,244 51,300
2012/07/31 2,252 2,260 2,246 2,260 55,200
2012/07/30 2,260 2,260 2,248 2,252 40,300
2012/07/27 2,251 2,261 2,247 2,261 41,100
2012/07/26 2,260 2,260 2,245 2,257 80,800
2012/07/25 2,260 2,260 2,249 2,260 65,100
2012/07/24 2,250 2,262 2,250 2,251 54,300
2012/07/23 2,250 2,269 2,246 2,269 93,500
2012/07/20 2,253 2,255 2,243 2,243 48,600
2012/07/19 2,273 2,273 2,250 2,250 48,100
2012/07/18 2,270 2,275 2,264 2,264 90,900
2012/07/17 2,267 2,270 2,258 2,270 63,700
2012/07/13 2,254 2,270 2,254 2,270 131,100
2012/07/12 2,260 2,261 2,252 2,252 131,800
2012/07/11 2,232 2,249 2,231 2,247 80,300
2012/07/10 2,243 2,246 2,236 2,236 67,800
2012/07/09 2,240 2,247 2,240 2,243 49,600
2012/07/06 2,255 2,256 2,241 2,247 88,500
2012/07/05 2,255 2,265 2,252 2,252 41,300
2012/07/04 2,250 2,265 2,249 2,265 129,800
2012/07/03 2,243 2,251 2,242 2,249 139,100
2012/07/02 2,230 2,241 2,228 2,241 114,900
2012/06/29 2,263 2,263 2,244 2,247 144,200
2012/06/28 2,260 2,266 2,252 2,264 151,400
2012/06/27 2,232 2,260 2,227 2,260 1,096,500
2012/06/26 2,270 2,271 2,241 2,241 794,600
2012/06/25 2,285 2,285 2,275 2,276 544,900
2012/06/22 2,285 2,288 2,281 2,284 493,700
2012/06/21 2,294 2,297 2,288 2,293 214,900
2012/06/20 2,284 2,296 2,283 2,291 417,200
2012/06/19 2,284 2,289 2,282 2,283 87,200
2012/06/18 2,280 2,285 2,280 2,280 111,100
2012/06/15 2,270 2,282 2,270 2,278 123,600
2012/06/14 2,278 2,284 2,276 2,284 95,000
2012/06/13 2,260 2,275 2,260 2,275 77,600
2012/06/12 2,266 2,283 2,258 2,263 168,500
2012/06/11 2,306 2,306 2,260 2,262 374,200
2012/06/08 2,309 2,309 2,300 2,308 102,000
2012/06/07 2,295 2,307 2,294 2,306 140,700
2012/06/06 2,290 2,294 2,288 2,294 69,100
2012/06/05 2,293 2,293 2,284 2,287 94,200
2012/06/04 2,269 2,290 2,260 2,290 138,200
2012/06/01 2,285 2,290 2,280 2,290 96,400
2012/05/31 2,285 2,294 2,275 2,287 134,800
2012/05/30 2,279 2,285 2,272 2,285 82,300
2012/05/29 2,255 2,268 2,254 2,265 155,500
2012/05/28 2,240 2,254 2,239 2,246 128,200
2012/05/25 2,247 2,247 2,231 2,238 91,500
2012/05/24 2,250 2,250 2,222 2,222 135,600
2012/05/23 2,257 2,257 2,220 2,220 113,300
2012/05/22 2,248 2,255 2,236 2,255 99,000
2012/05/21 2,215 2,230 2,215 2,226 97,500
2012/05/18 2,227 2,227 2,206 2,212 131,400
2012/05/17 2,239 2,239 2,222 2,227 97,000
2012/05/16 2,241 2,244 2,218 2,234 109,500
2012/05/15 2,245 2,257 2,214 2,241 186,700
2012/05/14 2,261 2,270 2,245 2,250 154,000
2012/05/11 2,305 2,306 2,260 2,266 222,100
2012/05/10 2,300 2,304 2,279 2,304 224,000
2012/05/09 2,282 2,285 2,261 2,285 198,400
2012/05/08 2,268 2,282 2,265 2,277 168,400
2012/05/07 2,252 2,273 2,252 2,273 148,500
2012/05/02 2,255 2,270 2,255 2,270 164,400
2012/05/01 2,268 2,270 2,250 2,252 165,100
2012/04/27 2,275 2,277 2,266 2,268 112,300
2012/04/26 2,243 2,270 2,242 2,266 184,100
2012/04/25 2,248 2,248 2,230 2,238 208,300
2012/04/24 2,251 2,253 2,233 2,248 186,900
2012/04/23 2,282 2,282 2,255 2,263 159,400
2012/04/20 2,298 2,299 2,257 2,282 157,900
2012/04/19 2,298 2,304 2,296 2,300 105,800
2012/04/18 2,300 2,313 2,290 2,296 188,400
2012/04/17 2,270 2,294 2,265 2,287 173,500
2012/04/16 2,255 2,265 2,255 2,255 107,200
2012/04/13 2,250 2,256 2,246 2,253 134,900
2012/04/12 2,222 2,252 2,221 2,250 177,200
2012/04/11 2,214 2,217 2,211 2,216 104,200
2012/04/10 2,204 2,222 2,204 2,215 149,200
2012/04/09 2,200 2,205 2,197 2,205 85,500
2012/04/06 2,200 2,203 2,198 2,202 57,000
2012/04/05 2,200 2,201 2,190 2,201 90,800
2012/04/04 2,207 2,215 2,196 2,205 151,900
2012/04/03 2,200 2,205 2,196 2,204 91,500
2012/04/02 2,196 2,203 2,193 2,193 128,400
2012/03/30 2,185 2,197 2,184 2,196 145,200
2012/03/29 2,165 2,186 2,164 2,186 145,700
2012/03/28 2,141 2,161 2,141 2,161 153,600
2012/03/27 2,139 2,144 2,136 2,144 78,200
2012/03/26 2,135 2,141 2,135 2,135 90,500
2012/03/23 2,141 2,141 2,135 2,141 86,700
2012/03/22 2,136 2,140 2,135 2,140 122,300
2012/03/21 2,132 2,139 2,132 2,134 183,600
2012/03/19 2,125 2,130 2,125 2,129 99,000
2012/03/16 2,115 2,124 2,115 2,124 85,300
2012/03/15 2,122 2,125 2,114 2,114 92,400
2012/03/14 2,129 2,129 2,115 2,120 121,000
2012/03/13 2,128 2,130 2,122 2,128 93,500
2012/03/12 2,127 2,128 2,123 2,128 69,300
2012/03/09 2,124 2,129 2,121 2,126 81,100
2012/03/08 2,120 2,127 2,118 2,127 67,100
2012/03/07 2,121 2,123 2,114 2,115 125,800
2012/03/06 2,144 2,144 2,126 2,134 84,800
2012/03/05 2,134 2,144 2,132 2,144 114,200
2012/03/02 2,130 2,140 2,129 2,139 166,300
2012/03/01 2,120 2,130 2,120 2,126 124,200
2012/02/29 2,113 2,124 2,111 2,119 149,900
2012/02/28 2,103 2,113 2,102 2,113 55,300
2012/02/27 2,115 2,119 2,110 2,110 72,800
2012/02/24 2,113 2,121 2,112 2,120 97,200
2012/02/23 2,117 2,120 2,113 2,120 106,300
2012/02/22 2,110 2,119 2,109 2,117 100,300
2012/02/21 2,103 2,110 2,103 2,107 105,300
2012/02/20 2,096 2,103 2,096 2,103 88,400
2012/02/17 2,090 2,099 2,086 2,096 77,700
2012/02/16 2,099 2,099 2,082 2,085 132,500
2012/02/15 2,094 2,104 2,093 2,104 163,600
2012/02/14 2,088 2,093 2,086 2,089 114,200
2012/02/13 2,088 2,088 2,080 2,087 78,700
2012/02/10 2,085 2,095 2,084 2,088 198,300
2012/02/09 2,071 2,075 2,071 2,074 87,600
2012/02/08 2,070 2,074 2,070 2,071 43,300
2012/02/07 2,072 2,074 2,068 2,070 68,000
2012/02/06 2,075 2,076 2,071 2,076 62,000
2012/02/03 2,072 2,075 2,070 2,072 43,400
2012/02/02 2,071 2,078 2,071 2,071 59,700
2012/02/01 2,068 2,075 2,068 2,075 45,800
2012/01/31 2,075 2,077 2,069 2,069 59,100
2012/01/30 2,071 2,075 2,068 2,075 37,500
2012/01/27 2,069 2,073 2,064 2,066 55,500
2012/01/26 2,070 2,079 2,061 2,069 157,600
2012/01/25 2,080 2,083 2,070 2,081 88,700
2012/01/24 2,071 2,080 2,066 2,080 105,500
2012/01/23 2,072 2,075 2,071 2,073 90,200
2012/01/20 2,082 2,082 2,071 2,071 88,700
2012/01/19 2,090 2,090 2,081 2,081 73,000
2012/01/18 2,085 2,090 2,085 2,090 146,000
2012/01/17 2,084 2,085 2,079 2,085 83,500
2012/01/16 2,078 2,087 2,076 2,085 148,600
2012/01/13 2,075 2,080 2,075 2,077 82,100
2012/01/12 2,087 2,087 2,074 2,080 78,200
2012/01/11 2,085 2,087 2,077 2,087 118,000
2012/01/10 2,084 2,085 2,079 2,085 128,900
2012/01/06 2,080 2,085 2,072 2,080 169,200
2012/01/05 2,080 2,080 2,070 2,070 91,900
2012/01/04 2,077 2,080 2,070 2,080 210,000

このページの先頭へ