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
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

このページの先頭へ