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
2014/12/30 2,640 2,640 2,628 2,630 222,500
2014/12/29 2,655 2,656 2,641 2,641 293,400
2014/12/26 2,600 2,676 2,600 2,670 763,800
2014/12/25 2,718 2,730 2,714 2,730 697,700
2014/12/24 2,700 2,708 2,698 2,708 402,300
2014/12/22 2,680 2,692 2,680 2,687 347,800
2014/12/19 2,680 2,685 2,666 2,679 332,000
2014/12/18 2,679 2,680 2,657 2,679 367,900
2014/12/17 2,680 2,684 2,651 2,657 476,700
2014/12/16 2,705 2,707 2,680 2,685 432,200
2014/12/15 2,705 2,715 2,704 2,712 230,100
2014/12/12 2,709 2,709 2,700 2,703 237,000
2014/12/11 2,688 2,705 2,687 2,701 253,600
2014/12/10 2,699 2,703 2,688 2,695 331,900
2014/12/09 2,706 2,707 2,694 2,706 467,300
2014/12/08 2,715 2,715 2,707 2,714 167,000
2014/12/05 2,695 2,710 2,690 2,710 312,100
2014/12/04 2,702 2,704 2,690 2,696 359,500
2014/12/03 2,714 2,716 2,701 2,702 298,700
2014/12/02 2,718 2,720 2,712 2,714 186,000
2014/12/01 2,714 2,724 2,710 2,720 249,900
2014/11/28 2,714 2,714 2,707 2,714 134,600
2014/11/27 2,709 2,712 2,702 2,707 118,800
2014/11/26 2,696 2,710 2,696 2,702 146,900
2014/11/25 2,720 2,720 2,694 2,694 383,400
2014/11/21 2,710 2,719 2,709 2,718 163,100
2014/11/20 2,715 2,723 2,710 2,710 134,200
2014/11/19 2,715 2,720 2,703 2,720 186,800
2014/11/18 2,700 2,713 2,698 2,713 242,600
2014/11/17 2,701 2,701 2,682 2,698 231,900
2014/11/14 2,705 2,713 2,688 2,701 289,600
2014/11/13 2,690 2,706 2,686 2,706 243,000
2014/11/12 2,700 2,700 2,677 2,690 200,500
2014/11/11 2,679 2,700 2,672 2,700 359,100
2014/11/10 2,660 2,666 2,646 2,657 227,300
2014/11/07 2,615 2,655 2,610 2,646 385,700
2014/11/06 2,708 2,709 2,631 2,632 586,000
2014/11/05 2,699 2,710 2,692 2,710 197,300
2014/11/04 2,724 2,730 2,691 2,699 420,900
2014/10/31 2,700 2,734 2,693 2,720 339,000
2014/10/30 2,710 2,715 2,695 2,700 186,400
2014/10/29 2,702 2,717 2,694 2,710 193,200
2014/10/28 2,674 2,704 2,672 2,700 186,600
2014/10/27 2,640 2,671 2,640 2,671 180,400
2014/10/24 2,638 2,638 2,628 2,636 87,300
2014/10/23 2,631 2,632 2,617 2,632 112,300
2014/10/22 2,617 2,628 2,603 2,628 159,700
2014/10/21 2,604 2,635 2,600 2,600 228,000
2014/10/20 2,584 2,600 2,573 2,600 181,100
2014/10/17 2,581 2,588 2,544 2,544 375,000
2014/10/16 2,573 2,595 2,573 2,582 224,300
2014/10/15 2,590 2,607 2,589 2,599 161,200
2014/10/14 2,592 2,593 2,574 2,584 249,000
2014/10/10 2,600 2,609 2,591 2,591 186,500
2014/10/09 2,634 2,634 2,591 2,612 336,400
2014/10/08 2,580 2,647 2,573 2,637 717,300
2014/10/07 2,710 2,715 2,620 2,638 496,500
2014/10/06 2,720 2,720 2,706 2,706 119,800
2014/10/03 2,695 2,720 2,688 2,718 179,000
2014/10/02 2,700 2,705 2,677 2,696 226,800
2014/10/01 2,708 2,715 2,693 2,706 175,300
2014/09/30 2,731 2,734 2,709 2,713 240,200
2014/09/29 2,720 2,730 2,708 2,730 225,400
2014/09/26 2,691 2,714 2,686 2,714 302,900
2014/09/25 2,689 2,695 2,681 2,690 212,400
2014/09/24 2,689 2,689 2,677 2,689 198,700
2014/09/22 2,690 2,693 2,672 2,688 191,700
2014/09/19 2,680 2,689 2,672 2,689 221,400
2014/09/18 2,688 2,689 2,682 2,683 117,100
2014/09/17 2,677 2,690 2,677 2,682 154,700
2014/09/16 2,679 2,686 2,675 2,678 148,500
2014/09/12 2,680 2,707 2,665 2,680 264,900
2014/09/11 2,710 2,710 2,669 2,675 295,800
2014/09/10 2,609 2,733 2,605 2,730 1,325,300
2014/09/09 2,645 2,646 2,608 2,610 258,800
2014/09/08 2,575 2,650 2,570 2,646 744,700
2014/09/05 2,571 2,573 2,547 2,554 295,500
2014/09/04 2,575 2,580 2,562 2,565 169,900
2014/09/03 2,553 2,578 2,552 2,562 316,700
2014/09/02 2,531 2,556 2,530 2,548 316,600
2014/09/01 2,560 2,562 2,531 2,532 517,900
2014/08/29 2,597 2,600 2,565 2,565 418,900
2014/08/28 2,610 2,610 2,596 2,597 156,500
2014/08/27 2,603 2,611 2,597 2,602 259,000
2014/08/26 2,619 2,620 2,601 2,601 245,300
2014/08/25 2,665 2,667 2,622 2,622 316,600
2014/08/22 2,669 2,669 2,645 2,657 256,000
2014/08/21 2,668 2,674 2,653 2,656 213,600
2014/08/20 2,622 2,665 2,622 2,653 644,700
2014/08/19 2,630 2,630 2,616 2,624 235,900
2014/08/18 2,605 2,627 2,604 2,611 222,800
2014/08/15 2,572 2,608 2,572 2,596 460,500
2014/08/14 2,565 2,577 2,560 2,566 344,000
2014/08/13 2,562 2,568 2,555 2,561 244,900
2014/08/12 2,562 2,578 2,550 2,562 442,100
2014/08/11 2,620 2,620 2,561 2,561 519,600
2014/08/08 2,608 2,610 2,586 2,590 302,400
2014/08/07 2,586 2,609 2,585 2,608 367,000
2014/08/06 2,629 2,630 2,580 2,584 653,600
2014/08/05 2,640 2,653 2,627 2,628 373,400
2014/08/04 2,635 2,637 2,607 2,627 293,900
2014/08/01 2,580 2,623 2,561 2,615 616,000
2014/07/31 2,677 2,678 2,590 2,593 1,256,900
2014/07/30 2,740 2,744 2,690 2,691 881,600
2014/07/29 2,756 2,775 2,755 2,767 165,700
2014/07/28 2,755 2,756 2,751 2,756 110,700
2014/07/25 2,746 2,756 2,744 2,756 165,900
2014/07/24 2,742 2,755 2,740 2,746 234,100
2014/07/23 2,757 2,769 2,741 2,751 563,100
2014/07/22 2,800 2,803 2,759 2,787 317,000
2014/07/18 2,814 2,814 2,795 2,797 124,800
2014/07/17 2,821 2,823 2,803 2,816 102,200
2014/07/16 2,809 2,818 2,801 2,816 163,100
2014/07/15 2,787 2,798 2,780 2,797 119,600
2014/07/14 2,770 2,785 2,767 2,775 125,900
2014/07/11 2,791 2,791 2,760 2,770 264,600
2014/07/10 2,814 2,814 2,795 2,795 131,400
2014/07/09 2,810 2,815 2,798 2,814 209,600
2014/07/08 2,837 2,837 2,811 2,817 291,300
2014/07/07 2,870 2,871 2,842 2,855 112,600
2014/07/04 2,869 2,876 2,863 2,875 168,200
2014/07/03 2,885 2,885 2,856 2,862 175,000
2014/07/02 2,879 2,887 2,875 2,885 199,700
2014/07/01 2,845 2,880 2,845 2,880 376,200
2014/06/30 2,837 2,849 2,820 2,845 294,800
2014/06/27 2,856 2,858 2,826 2,845 297,700
2014/06/26 2,870 2,872 2,842 2,866 917,900
2014/06/25 2,902 2,914 2,892 2,893 907,000
2014/06/24 2,899 2,922 2,894 2,919 436,000
2014/06/23 2,902 2,902 2,874 2,883 543,100
2014/06/20 2,929 2,929 2,902 2,902 390,700
2014/06/19 2,936 2,939 2,921 2,929 362,800
2014/06/18 2,941 2,945 2,939 2,945 132,600
2014/06/17 2,951 2,957 2,921 2,941 234,600
2014/06/16 2,956 2,958 2,951 2,951 126,200
2014/06/13 2,952 2,959 2,950 2,959 148,000
2014/06/12 2,960 2,961 2,951 2,953 163,000
2014/06/11 2,956 2,964 2,951 2,964 163,600
2014/06/10 2,958 2,965 2,943 2,959 223,600
2014/06/09 2,935 2,959 2,932 2,953 217,100
2014/06/06 2,914 2,936 2,913 2,936 259,700
2014/06/05 2,935 2,935 2,909 2,909 231,500
2014/06/04 2,899 2,937 2,898 2,937 416,000
2014/06/03 2,902 2,908 2,890 2,897 199,300
2014/06/02 2,885 2,904 2,885 2,902 250,400
2014/05/30 2,878 2,887 2,875 2,878 295,500
2014/05/29 2,868 2,879 2,865 2,869 181,100
2014/05/28 2,877 2,877 2,857 2,857 266,400
2014/05/27 2,847 2,860 2,846 2,850 123,100
2014/05/26 2,838 2,842 2,833 2,842 102,500
2014/05/23 2,839 2,839 2,825 2,838 96,900
2014/05/22 2,800 2,838 2,800 2,832 157,800
2014/05/21 2,850 2,860 2,789 2,789 286,300
2014/05/20 2,870 2,873 2,850 2,856 120,700
2014/05/19 2,873 2,880 2,861 2,873 113,600
2014/05/16 2,868 2,874 2,855 2,873 86,100
2014/05/15 2,860 2,877 2,855 2,874 63,700
2014/05/14 2,874 2,883 2,852 2,870 146,600
2014/05/13 2,880 2,885 2,865 2,877 122,100
2014/05/12 2,860 2,897 2,851 2,874 297,200
2014/05/09 2,835 2,860 2,831 2,860 265,600
2014/05/08 2,830 2,834 2,820 2,833 143,200
2014/05/07 2,830 2,847 2,815 2,830 248,100
2014/05/02 2,828 2,830 2,824 2,830 85,400
2014/05/01 2,825 2,830 2,818 2,829 105,900
2014/04/30 2,816 2,829 2,815 2,829 245,400
2014/04/28 2,816 2,819 2,813 2,819 56,400
2014/04/25 2,815 2,819 2,810 2,819 83,000
2014/04/24 2,802 2,810 2,801 2,810 67,200
2014/04/23 2,797 2,809 2,797 2,802 90,000
2014/04/22 2,810 2,810 2,795 2,797 82,800
2014/04/21 2,805 2,812 2,801 2,811 64,000
2014/04/18 2,814 2,817 2,802 2,805 82,600
2014/04/17 2,795 2,819 2,794 2,811 124,800
2014/04/16 2,777 2,791 2,775 2,791 85,900
2014/04/15 2,822 2,822 2,767 2,776 193,700
2014/04/14 2,815 2,827 2,812 2,822 140,000
2014/04/11 2,791 2,822 2,790 2,820 185,200
2014/04/10 2,800 2,823 2,792 2,823 511,900
2014/04/09 2,781 2,787 2,758 2,787 190,800
2014/04/08 2,765 2,787 2,758 2,787 237,000
2014/04/07 2,755 2,777 2,754 2,772 219,400
2014/04/04 2,751 2,754 2,741 2,753 87,600
2014/04/03 2,722 2,759 2,722 2,757 174,600
2014/04/02 2,750 2,755 2,719 2,730 217,500
2014/04/01 2,761 2,764 2,740 2,759 173,900
2014/03/31 2,739 2,777 2,737 2,777 349,600
2014/03/28 2,706 2,734 2,704 2,734 190,600
2014/03/27 2,690 2,712 2,678 2,707 178,500
2014/03/26 2,670 2,678 2,653 2,678 128,100
2014/03/25 2,667 2,690 2,653 2,653 116,300
2014/03/24 2,631 2,680 2,631 2,667 227,200
2014/03/20 2,680 2,680 2,636 2,636 156,900
2014/03/19 2,664 2,676 2,662 2,668 74,800
2014/03/18 2,653 2,677 2,649 2,661 104,800
2014/03/17 2,661 2,664 2,635 2,649 93,500
2014/03/14 2,678 2,680 2,640 2,663 155,900
2014/03/13 2,700 2,704 2,680 2,680 75,000
2014/03/12 2,702 2,712 2,695 2,695 82,600
2014/03/11 2,700 2,710 2,696 2,710 86,900
2014/03/10 2,702 2,708 2,693 2,695 88,400
2014/03/07 2,699 2,706 2,695 2,698 86,200
2014/03/06 2,713 2,715 2,695 2,707 113,800
2014/03/05 2,717 2,727 2,694 2,705 245,700
2014/03/04 2,699 2,725 2,691 2,719 195,600
2014/03/03 2,710 2,710 2,682 2,694 110,100
2014/02/28 2,700 2,720 2,695 2,720 250,000
2014/02/27 2,694 2,710 2,671 2,708 161,900
2014/02/26 2,681 2,706 2,680 2,694 141,400
2014/02/25 2,670 2,698 2,668 2,690 190,800
2014/02/24 2,672 2,694 2,664 2,664 82,800
2014/02/21 2,674 2,700 2,665 2,696 216,500
2014/02/20 2,660 2,684 2,653 2,674 122,800
2014/02/19 2,671 2,680 2,656 2,671 140,200
2014/02/18 2,683 2,685 2,670 2,685 86,600
2014/02/17 2,665 2,684 2,663 2,683 135,500
2014/02/14 2,662 2,685 2,640 2,661 217,300
2014/02/13 2,670 2,670 2,647 2,664 105,600
2014/02/12 2,649 2,685 2,640 2,685 297,300
2014/02/10 2,600 2,601 2,570 2,592 156,100
2014/02/07 2,514 2,590 2,514 2,590 211,200
2014/02/06 2,520 2,526 2,501 2,502 249,600
2014/02/05 2,568 2,568 2,505 2,514 229,900
2014/02/04 2,600 2,602 2,503 2,503 474,500
2014/02/03 2,664 2,668 2,630 2,632 204,200
2014/01/31 2,668 2,684 2,658 2,684 238,900
2014/01/30 2,658 2,664 2,642 2,655 129,700
2014/01/29 2,660 2,675 2,659 2,671 127,000
2014/01/28 2,635 2,661 2,634 2,655 200,900
2014/01/27 2,640 2,642 2,630 2,633 208,900
2014/01/24 2,661 2,662 2,643 2,643 163,700
2014/01/23 2,675 2,676 2,655 2,660 119,700
2014/01/22 2,669 2,673 2,661 2,673 127,300
2014/01/21 2,656 2,662 2,656 2,659 80,200
2014/01/20 2,652 2,663 2,652 2,656 80,100
2014/01/17 2,673 2,673 2,652 2,652 136,200
2014/01/16 2,653 2,675 2,650 2,671 202,800
2014/01/15 2,658 2,658 2,641 2,653 140,700
2014/01/14 2,650 2,650 2,640 2,650 184,400
2014/01/10 2,646 2,663 2,637 2,659 219,700
2014/01/09 2,650 2,658 2,635 2,646 247,600
2014/01/08 2,667 2,668 2,650 2,651 294,700
2014/01/07 2,702 2,708 2,663 2,665 336,900
2014/01/06 2,685 2,706 2,678 2,706 385,200

このページの先頭へ