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 |
---|---|---|---|---|---|
2015/12/30 | 2,622 | 2,630 | 2,602 | 2,620 | 432,400 |
2015/12/29 | 2,586 | 2,631 | 2,570 | 2,631 | 621,700 |
2015/12/28 | 2,600 | 2,601 | 2,543 | 2,590 | 1,443,800 |
2015/12/25 | 2,640 | 2,695 | 2,635 | 2,643 | 1,322,400 |
2015/12/24 | 2,601 | 2,635 | 2,580 | 2,624 | 1,949,300 |
2015/12/22 | 2,830 | 2,837 | 2,710 | 2,712 | 2,466,500 |
2015/12/21 | 2,960 | 2,966 | 2,930 | 2,943 | 387,200 |
2015/12/18 | 2,980 | 2,999 | 2,960 | 2,960 | 385,600 |
2015/12/17 | 2,969 | 2,995 | 2,965 | 2,980 | 334,300 |
2015/12/16 | 2,967 | 2,979 | 2,950 | 2,963 | 362,900 |
2015/12/15 | 2,995 | 3,010 | 2,961 | 2,962 | 396,500 |
2015/12/14 | 2,981 | 3,005 | 2,970 | 2,991 | 368,500 |
2015/12/11 | 3,000 | 3,020 | 2,995 | 2,998 | 204,800 |
2015/12/10 | 3,040 | 3,045 | 3,000 | 3,000 | 341,700 |
2015/12/09 | 3,050 | 3,070 | 3,030 | 3,040 | 260,100 |
2015/12/08 | 3,040 | 3,070 | 3,035 | 3,060 | 448,400 |
2015/12/07 | 2,999 | 3,045 | 2,998 | 3,035 | 339,800 |
2015/12/04 | 2,990 | 3,005 | 2,986 | 2,994 | 329,100 |
2015/12/03 | 2,995 | 3,010 | 2,991 | 3,000 | 147,400 |
2015/12/02 | 3,000 | 3,010 | 2,995 | 3,000 | 238,800 |
2015/12/01 | 2,979 | 3,000 | 2,977 | 3,000 | 310,200 |
2015/11/30 | 3,000 | 3,030 | 2,990 | 2,990 | 673,800 |
2015/11/27 | 3,030 | 3,035 | 3,010 | 3,015 | 345,900 |
2015/11/26 | 3,050 | 3,050 | 3,040 | 3,050 | 174,300 |
2015/11/25 | 3,060 | 3,060 | 3,025 | 3,055 | 219,500 |
2015/11/24 | 3,000 | 3,065 | 3,000 | 3,060 | 528,700 |
2015/11/20 | 2,985 | 3,010 | 2,973 | 3,010 | 383,800 |
2015/11/19 | 2,993 | 3,010 | 2,965 | 2,985 | 897,400 |
2015/11/18 | 3,000 | 3,035 | 2,995 | 3,005 | 927,000 |
2015/11/17 | 2,914 | 2,998 | 2,914 | 2,991 | 990,300 |
2015/11/16 | 2,879 | 2,925 | 2,878 | 2,910 | 734,100 |
2015/11/13 | 2,844 | 2,890 | 2,841 | 2,886 | 482,800 |
2015/11/12 | 2,802 | 2,855 | 2,802 | 2,845 | 523,000 |
2015/11/11 | 2,819 | 2,836 | 2,814 | 2,825 | 353,800 |
2015/11/10 | 2,805 | 2,829 | 2,803 | 2,829 | 153,800 |
2015/11/09 | 2,821 | 2,834 | 2,809 | 2,818 | 247,000 |
2015/11/06 | 2,826 | 2,837 | 2,823 | 2,828 | 141,600 |
2015/11/05 | 2,801 | 2,826 | 2,800 | 2,821 | 176,700 |
2015/11/04 | 2,802 | 2,814 | 2,795 | 2,813 | 232,400 |
2015/11/02 | 2,845 | 2,850 | 2,794 | 2,795 | 329,300 |
2015/10/30 | 2,825 | 2,859 | 2,824 | 2,859 | 484,700 |
2015/10/29 | 2,798 | 2,824 | 2,796 | 2,818 | 332,700 |
2015/10/28 | 2,772 | 2,798 | 2,771 | 2,798 | 262,500 |
2015/10/27 | 2,778 | 2,789 | 2,758 | 2,770 | 248,500 |
2015/10/26 | 2,752 | 2,790 | 2,751 | 2,778 | 451,800 |
2015/10/23 | 2,720 | 2,751 | 2,720 | 2,746 | 479,900 |
2015/10/22 | 2,709 | 2,722 | 2,709 | 2,710 | 215,100 |
2015/10/21 | 2,703 | 2,711 | 2,696 | 2,699 | 111,400 |
2015/10/20 | 2,688 | 2,712 | 2,685 | 2,703 | 193,800 |
2015/10/19 | 2,683 | 2,699 | 2,682 | 2,688 | 159,700 |
2015/10/16 | 2,675 | 2,688 | 2,671 | 2,678 | 173,100 |
2015/10/15 | 2,660 | 2,668 | 2,660 | 2,666 | 139,100 |
2015/10/14 | 2,682 | 2,682 | 2,655 | 2,665 | 169,800 |
2015/10/13 | 2,672 | 2,689 | 2,666 | 2,667 | 132,000 |
2015/10/09 | 2,684 | 2,687 | 2,647 | 2,672 | 465,400 |
2015/10/08 | 2,739 | 2,740 | 2,685 | 2,696 | 287,400 |
2015/10/07 | 2,720 | 2,748 | 2,720 | 2,744 | 374,100 |
2015/10/06 | 2,714 | 2,748 | 2,711 | 2,722 | 288,600 |
2015/10/05 | 2,676 | 2,713 | 2,673 | 2,710 | 425,900 |
2015/10/02 | 2,663 | 2,676 | 2,653 | 2,667 | 116,400 |
2015/10/01 | 2,665 | 2,670 | 2,641 | 2,663 | 325,500 |
2015/09/30 | 2,660 | 2,690 | 2,654 | 2,689 | 295,200 |
2015/09/29 | 2,670 | 2,687 | 2,641 | 2,652 | 279,700 |
2015/09/28 | 2,662 | 2,694 | 2,656 | 2,694 | 308,900 |
2015/09/25 | 2,640 | 2,665 | 2,640 | 2,662 | 253,900 |
2015/09/24 | 2,643 | 2,668 | 2,643 | 2,648 | 455,900 |
2015/09/18 | 2,635 | 2,664 | 2,634 | 2,634 | 300,100 |
2015/09/17 | 2,639 | 2,646 | 2,625 | 2,634 | 150,800 |
2015/09/16 | 2,634 | 2,645 | 2,622 | 2,633 | 151,000 |
2015/09/15 | 2,660 | 2,660 | 2,634 | 2,635 | 190,600 |
2015/09/14 | 2,666 | 2,668 | 2,644 | 2,653 | 191,200 |
2015/09/11 | 2,650 | 2,671 | 2,648 | 2,648 | 174,900 |
2015/09/10 | 2,640 | 2,677 | 2,640 | 2,667 | 211,100 |
2015/09/09 | 2,656 | 2,670 | 2,634 | 2,663 | 198,200 |
2015/09/08 | 2,662 | 2,668 | 2,642 | 2,655 | 194,800 |
2015/09/07 | 2,655 | 2,669 | 2,643 | 2,667 | 223,300 |
2015/09/04 | 2,646 | 2,673 | 2,645 | 2,664 | 267,600 |
2015/09/03 | 2,678 | 2,680 | 2,647 | 2,665 | 220,900 |
2015/09/02 | 2,640 | 2,680 | 2,625 | 2,678 | 414,700 |
2015/09/01 | 2,665 | 2,680 | 2,655 | 2,663 | 326,900 |
2015/08/31 | 2,652 | 2,670 | 2,635 | 2,670 | 521,100 |
2015/08/28 | 2,640 | 2,653 | 2,615 | 2,653 | 668,500 |
2015/08/27 | 2,630 | 2,638 | 2,606 | 2,627 | 272,700 |
2015/08/26 | 2,606 | 2,622 | 2,584 | 2,615 | 354,600 |
2015/08/25 | 2,572 | 2,622 | 2,542 | 2,564 | 668,900 |
2015/08/24 | 2,630 | 2,643 | 2,607 | 2,607 | 544,200 |
2015/08/21 | 2,601 | 2,647 | 2,601 | 2,641 | 403,700 |
2015/08/20 | 2,630 | 2,647 | 2,621 | 2,623 | 200,500 |
2015/08/19 | 2,632 | 2,655 | 2,630 | 2,630 | 273,300 |
2015/08/18 | 2,645 | 2,648 | 2,637 | 2,640 | 124,500 |
2015/08/17 | 2,641 | 2,650 | 2,627 | 2,646 | 167,800 |
2015/08/14 | 2,640 | 2,649 | 2,616 | 2,648 | 236,700 |
2015/08/13 | 2,600 | 2,655 | 2,598 | 2,655 | 558,300 |
2015/08/12 | 2,611 | 2,615 | 2,591 | 2,598 | 300,000 |
2015/08/11 | 2,617 | 2,626 | 2,603 | 2,613 | 280,900 |
2015/08/10 | 2,603 | 2,622 | 2,601 | 2,616 | 197,600 |
2015/08/07 | 2,632 | 2,643 | 2,609 | 2,618 | 248,800 |
2015/08/06 | 2,649 | 2,650 | 2,635 | 2,645 | 123,900 |
2015/08/05 | 2,639 | 2,659 | 2,639 | 2,646 | 300,800 |
2015/08/04 | 2,636 | 2,640 | 2,631 | 2,640 | 152,200 |
2015/08/03 | 2,639 | 2,642 | 2,631 | 2,640 | 139,400 |
2015/07/31 | 2,633 | 2,640 | 2,627 | 2,640 | 204,500 |
2015/07/30 | 2,630 | 2,633 | 2,625 | 2,625 | 97,800 |
2015/07/29 | 2,627 | 2,634 | 2,618 | 2,629 | 106,300 |
2015/07/28 | 2,602 | 2,630 | 2,602 | 2,625 | 234,700 |
2015/07/27 | 2,613 | 2,619 | 2,605 | 2,613 | 109,100 |
2015/07/24 | 2,625 | 2,628 | 2,613 | 2,620 | 111,200 |
2015/07/23 | 2,612 | 2,625 | 2,612 | 2,616 | 73,200 |
2015/07/22 | 2,630 | 2,634 | 2,611 | 2,619 | 165,100 |
2015/07/21 | 2,629 | 2,634 | 2,622 | 2,634 | 148,200 |
2015/07/17 | 2,624 | 2,629 | 2,617 | 2,629 | 183,000 |
2015/07/16 | 2,611 | 2,624 | 2,610 | 2,624 | 223,900 |
2015/07/15 | 2,610 | 2,621 | 2,605 | 2,614 | 205,200 |
2015/07/14 | 2,597 | 2,614 | 2,590 | 2,612 | 271,400 |
2015/07/13 | 2,565 | 2,587 | 2,565 | 2,571 | 205,300 |
2015/07/10 | 2,569 | 2,579 | 2,555 | 2,555 | 224,400 |
2015/07/09 | 2,570 | 2,588 | 2,530 | 2,580 | 470,200 |
2015/07/08 | 2,625 | 2,625 | 2,590 | 2,597 | 313,200 |
2015/07/07 | 2,608 | 2,626 | 2,602 | 2,626 | 222,800 |
2015/07/06 | 2,584 | 2,602 | 2,576 | 2,602 | 225,600 |
2015/07/03 | 2,585 | 2,587 | 2,573 | 2,585 | 215,500 |
2015/07/02 | 2,576 | 2,593 | 2,576 | 2,584 | 225,800 |
2015/07/01 | 2,584 | 2,585 | 2,576 | 2,576 | 239,100 |
2015/06/30 | 2,581 | 2,599 | 2,580 | 2,585 | 287,600 |
2015/06/29 | 2,590 | 2,605 | 2,571 | 2,591 | 389,100 |
2015/06/26 | 2,608 | 2,622 | 2,603 | 2,622 | 656,800 |
2015/06/25 | 2,655 | 2,665 | 2,655 | 2,665 | 549,400 |
2015/06/24 | 2,665 | 2,668 | 2,655 | 2,655 | 347,600 |
2015/06/23 | 2,679 | 2,680 | 2,665 | 2,665 | 322,800 |
2015/06/22 | 2,670 | 2,679 | 2,668 | 2,677 | 256,800 |
2015/06/19 | 2,660 | 2,670 | 2,657 | 2,670 | 390,700 |
2015/06/18 | 2,657 | 2,658 | 2,650 | 2,657 | 166,600 |
2015/06/17 | 2,660 | 2,663 | 2,657 | 2,657 | 172,600 |
2015/06/16 | 2,660 | 2,660 | 2,653 | 2,660 | 130,300 |
2015/06/15 | 2,651 | 2,660 | 2,651 | 2,657 | 177,000 |
2015/06/12 | 2,653 | 2,654 | 2,649 | 2,651 | 148,500 |
2015/06/11 | 2,654 | 2,655 | 2,646 | 2,648 | 141,400 |
2015/06/10 | 2,645 | 2,656 | 2,643 | 2,652 | 149,800 |
2015/06/09 | 2,653 | 2,656 | 2,637 | 2,644 | 243,500 |
2015/06/08 | 2,652 | 2,659 | 2,651 | 2,658 | 173,500 |
2015/06/05 | 2,636 | 2,649 | 2,633 | 2,649 | 142,200 |
2015/06/04 | 2,645 | 2,648 | 2,632 | 2,632 | 227,700 |
2015/06/03 | 2,638 | 2,644 | 2,635 | 2,644 | 124,500 |
2015/06/02 | 2,640 | 2,646 | 2,631 | 2,632 | 216,400 |
2015/06/01 | 2,617 | 2,649 | 2,617 | 2,630 | 236,100 |
2015/05/29 | 2,654 | 2,655 | 2,601 | 2,601 | 821,500 |
2015/05/28 | 2,657 | 2,657 | 2,642 | 2,655 | 195,000 |
2015/05/27 | 2,674 | 2,678 | 2,633 | 2,643 | 497,100 |
2015/05/26 | 2,670 | 2,673 | 2,652 | 2,669 | 261,600 |
2015/05/25 | 2,659 | 2,670 | 2,659 | 2,668 | 243,100 |
2015/05/22 | 2,640 | 2,653 | 2,639 | 2,650 | 246,000 |
2015/05/21 | 2,626 | 2,639 | 2,624 | 2,637 | 169,300 |
2015/05/20 | 2,648 | 2,648 | 2,620 | 2,630 | 354,500 |
2015/05/19 | 2,619 | 2,651 | 2,617 | 2,651 | 505,400 |
2015/05/18 | 2,615 | 2,615 | 2,606 | 2,611 | 122,300 |
2015/05/15 | 2,614 | 2,619 | 2,606 | 2,615 | 190,400 |
2015/05/14 | 2,622 | 2,622 | 2,606 | 2,611 | 184,700 |
2015/05/13 | 2,610 | 2,624 | 2,609 | 2,624 | 168,800 |
2015/05/12 | 2,620 | 2,620 | 2,610 | 2,611 | 172,900 |
2015/05/11 | 2,595 | 2,617 | 2,592 | 2,617 | 304,100 |
2015/05/08 | 2,583 | 2,594 | 2,576 | 2,590 | 213,500 |
2015/05/07 | 2,592 | 2,592 | 2,558 | 2,584 | 562,500 |
2015/05/01 | 2,592 | 2,610 | 2,588 | 2,603 | 157,000 |
2015/04/30 | 2,614 | 2,620 | 2,585 | 2,595 | 451,700 |
2015/04/28 | 2,612 | 2,622 | 2,605 | 2,613 | 133,600 |
2015/04/27 | 2,613 | 2,618 | 2,606 | 2,611 | 172,800 |
2015/04/24 | 2,609 | 2,613 | 2,598 | 2,613 | 189,300 |
2015/04/23 | 2,592 | 2,605 | 2,582 | 2,605 | 305,900 |
2015/04/22 | 2,560 | 2,590 | 2,560 | 2,581 | 331,600 |
2015/04/21 | 2,603 | 2,610 | 2,551 | 2,555 | 836,700 |
2015/04/20 | 2,636 | 2,636 | 2,605 | 2,612 | 422,300 |
2015/04/17 | 2,604 | 2,636 | 2,602 | 2,636 | 1,070,100 |
2015/04/16 | 2,676 | 2,676 | 2,628 | 2,650 | 463,600 |
2015/04/15 | 2,670 | 2,676 | 2,660 | 2,676 | 204,300 |
2015/04/14 | 2,655 | 2,668 | 2,655 | 2,668 | 219,100 |
2015/04/13 | 2,640 | 2,655 | 2,640 | 2,655 | 222,900 |
2015/04/10 | 2,637 | 2,643 | 2,631 | 2,643 | 186,200 |
2015/04/09 | 2,650 | 2,651 | 2,630 | 2,638 | 345,900 |
2015/04/08 | 2,664 | 2,665 | 2,650 | 2,650 | 241,300 |
2015/04/07 | 2,661 | 2,664 | 2,655 | 2,664 | 104,400 |
2015/04/06 | 2,655 | 2,661 | 2,652 | 2,653 | 122,600 |
2015/04/03 | 2,653 | 2,662 | 2,653 | 2,656 | 76,000 |
2015/04/02 | 2,649 | 2,662 | 2,646 | 2,661 | 143,100 |
2015/04/01 | 2,661 | 2,662 | 2,645 | 2,645 | 165,900 |
2015/03/31 | 2,665 | 2,665 | 2,650 | 2,659 | 224,000 |
2015/03/30 | 2,661 | 2,668 | 2,655 | 2,664 | 179,800 |
2015/03/27 | 2,645 | 2,661 | 2,644 | 2,661 | 198,800 |
2015/03/26 | 2,655 | 2,657 | 2,635 | 2,640 | 213,000 |
2015/03/25 | 2,659 | 2,665 | 2,650 | 2,659 | 155,200 |
2015/03/24 | 2,656 | 2,663 | 2,646 | 2,654 | 217,500 |
2015/03/23 | 2,648 | 2,660 | 2,635 | 2,660 | 216,400 |
2015/03/20 | 2,631 | 2,652 | 2,625 | 2,652 | 258,300 |
2015/03/19 | 2,643 | 2,652 | 2,622 | 2,645 | 218,500 |
2015/03/18 | 2,653 | 2,659 | 2,643 | 2,644 | 137,300 |
2015/03/17 | 2,661 | 2,668 | 2,646 | 2,654 | 158,000 |
2015/03/16 | 2,648 | 2,667 | 2,642 | 2,657 | 250,600 |
2015/03/13 | 2,634 | 2,650 | 2,634 | 2,650 | 220,800 |
2015/03/12 | 2,647 | 2,651 | 2,631 | 2,638 | 177,300 |
2015/03/11 | 2,620 | 2,647 | 2,613 | 2,642 | 242,000 |
2015/03/10 | 2,640 | 2,645 | 2,621 | 2,621 | 328,400 |
2015/03/09 | 2,650 | 2,659 | 2,646 | 2,650 | 225,900 |
2015/03/06 | 2,630 | 2,652 | 2,626 | 2,652 | 228,700 |
2015/03/05 | 2,640 | 2,649 | 2,616 | 2,649 | 260,500 |
2015/03/04 | 2,640 | 2,653 | 2,636 | 2,644 | 252,700 |
2015/03/03 | 2,647 | 2,650 | 2,635 | 2,646 | 237,400 |
2015/03/02 | 2,639 | 2,648 | 2,631 | 2,648 | 328,900 |
2015/02/27 | 2,630 | 2,640 | 2,628 | 2,639 | 300,400 |
2015/02/26 | 2,635 | 2,637 | 2,623 | 2,631 | 177,000 |
2015/02/25 | 2,628 | 2,640 | 2,616 | 2,637 | 232,600 |
2015/02/24 | 2,601 | 2,642 | 2,590 | 2,640 | 519,300 |
2015/02/23 | 2,581 | 2,602 | 2,577 | 2,600 | 292,200 |
2015/02/20 | 2,581 | 2,585 | 2,570 | 2,577 | 166,500 |
2015/02/19 | 2,590 | 2,592 | 2,580 | 2,580 | 154,600 |
2015/02/18 | 2,598 | 2,600 | 2,584 | 2,593 | 183,200 |
2015/02/17 | 2,580 | 2,604 | 2,567 | 2,567 | 300,800 |
2015/02/16 | 2,557 | 2,572 | 2,550 | 2,565 | 224,200 |
2015/02/13 | 2,545 | 2,552 | 2,532 | 2,552 | 194,800 |
2015/02/12 | 2,531 | 2,550 | 2,526 | 2,543 | 395,300 |
2015/02/10 | 2,551 | 2,560 | 2,532 | 2,539 | 354,500 |
2015/02/09 | 2,570 | 2,572 | 2,545 | 2,559 | 319,500 |
2015/02/06 | 2,530 | 2,580 | 2,495 | 2,580 | 967,100 |
2015/02/05 | 2,630 | 2,640 | 2,592 | 2,603 | 271,800 |
2015/02/04 | 2,601 | 2,630 | 2,601 | 2,630 | 409,300 |
2015/02/03 | 2,608 | 2,608 | 2,590 | 2,600 | 228,400 |
2015/02/02 | 2,580 | 2,609 | 2,578 | 2,609 | 348,100 |
2015/01/30 | 2,565 | 2,581 | 2,564 | 2,581 | 277,600 |
2015/01/29 | 2,564 | 2,566 | 2,553 | 2,565 | 175,600 |
2015/01/28 | 2,555 | 2,572 | 2,546 | 2,570 | 330,700 |
2015/01/27 | 2,556 | 2,562 | 2,550 | 2,557 | 165,900 |
2015/01/26 | 2,564 | 2,575 | 2,547 | 2,567 | 223,200 |
2015/01/23 | 2,588 | 2,589 | 2,551 | 2,575 | 267,700 |
2015/01/22 | 2,550 | 2,580 | 2,529 | 2,580 | 480,500 |
2015/01/21 | 2,508 | 2,545 | 2,507 | 2,545 | 494,500 |
2015/01/20 | 2,501 | 2,510 | 2,501 | 2,508 | 275,500 |
2015/01/19 | 2,512 | 2,514 | 2,500 | 2,501 | 402,000 |
2015/01/16 | 2,525 | 2,527 | 2,502 | 2,520 | 413,900 |
2015/01/15 | 2,533 | 2,544 | 2,522 | 2,526 | 377,000 |
2015/01/14 | 2,465 | 2,530 | 2,464 | 2,519 | 1,564,400 |
2015/01/13 | 2,470 | 2,478 | 2,451 | 2,461 | 958,800 |
2015/01/09 | 2,525 | 2,525 | 2,495 | 2,503 | 1,243,100 |
2015/01/08 | 2,513 | 2,539 | 2,501 | 2,530 | 1,560,200 |
2015/01/07 | 2,548 | 2,570 | 2,541 | 2,552 | 761,500 |
2015/01/06 | 2,573 | 2,586 | 2,555 | 2,575 | 531,000 |
2015/01/05 | 2,621 | 2,625 | 2,602 | 2,612 | 340,400 |