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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,030 | 6,110 | 6,000 | 6,110 | 703,500 |
| 2023/12/28 | 5,970 | 6,030 | 5,960 | 6,030 | 1,895,700 |
| 2023/12/27 | 6,070 | 6,090 | 6,020 | 6,020 | 2,804,800 |
| 2023/12/26 | 6,120 | 6,130 | 6,070 | 6,080 | 842,300 |
| 2023/12/25 | 6,070 | 6,120 | 6,070 | 6,120 | 700,600 |
| 2023/12/22 | 6,050 | 6,080 | 6,050 | 6,080 | 485,200 |
| 2023/12/21 | 6,050 | 6,060 | 6,030 | 6,040 | 632,100 |
| 2023/12/20 | 6,070 | 6,110 | 6,050 | 6,090 | 722,600 |
| 2023/12/19 | 6,050 | 6,070 | 6,010 | 6,040 | 503,000 |
| 2023/12/18 | 5,970 | 6,020 | 5,950 | 6,020 | 731,900 |
| 2023/12/15 | 5,970 | 5,990 | 5,950 | 5,970 | 1,325,700 |
| 2023/12/14 | 6,060 | 6,080 | 6,010 | 6,020 | 1,149,400 |
| 2023/12/13 | 6,080 | 6,140 | 6,080 | 6,090 | 619,400 |
| 2023/12/12 | 6,150 | 6,160 | 6,080 | 6,080 | 805,800 |
| 2023/12/11 | 6,100 | 6,140 | 6,090 | 6,100 | 1,149,800 |
| 2023/12/08 | 6,170 | 6,180 | 6,150 | 6,160 | 804,900 |
| 2023/12/07 | 6,250 | 6,250 | 6,150 | 6,170 | 1,054,300 |
| 2023/12/06 | 6,230 | 6,270 | 6,220 | 6,250 | 385,700 |
| 2023/12/05 | 6,270 | 6,300 | 6,240 | 6,240 | 481,300 |
| 2023/12/04 | 6,240 | 6,290 | 6,230 | 6,270 | 634,200 |
| 2023/12/01 | 6,300 | 6,310 | 6,270 | 6,280 | 560,200 |
| 2023/11/30 | 6,300 | 6,350 | 6,270 | 6,310 | 1,156,800 |
| 2023/11/29 | 6,400 | 6,410 | 6,330 | 6,330 | 561,100 |
| 2023/11/28 | 6,370 | 6,400 | 6,350 | 6,390 | 463,500 |
| 2023/11/27 | 6,340 | 6,360 | 6,300 | 6,350 | 526,300 |
| 2023/11/24 | 6,370 | 6,370 | 6,330 | 6,340 | 389,300 |
| 2023/11/22 | 6,370 | 6,380 | 6,300 | 6,370 | 316,800 |
| 2023/11/21 | 6,350 | 6,350 | 6,310 | 6,330 | 341,200 |
| 2023/11/20 | 6,350 | 6,380 | 6,330 | 6,380 | 341,300 |
| 2023/11/17 | 6,300 | 6,370 | 6,270 | 6,370 | 431,700 |
| 2023/11/16 | 6,380 | 6,380 | 6,260 | 6,270 | 404,900 |
| 2023/11/15 | 6,430 | 6,450 | 6,300 | 6,330 | 555,500 |
| 2023/11/14 | 6,300 | 6,470 | 6,280 | 6,420 | 795,400 |
| 2023/11/13 | 5,980 | 6,290 | 5,980 | 6,290 | 1,480,700 |
| 2023/11/10 | 5,860 | 5,930 | 5,850 | 5,930 | 345,800 |
| 2023/11/09 | 5,910 | 5,930 | 5,890 | 5,890 | 284,800 |
| 2023/11/08 | 5,900 | 5,930 | 5,880 | 5,930 | 291,600 |
| 2023/11/07 | 5,970 | 5,980 | 5,900 | 5,900 | 415,600 |
| 2023/11/06 | 5,980 | 5,980 | 5,930 | 5,950 | 277,900 |
| 2023/11/02 | 5,970 | 6,000 | 5,910 | 5,940 | 420,200 |
| 2023/11/01 | 5,900 | 5,960 | 5,890 | 5,960 | 441,500 |
| 2023/10/31 | 5,820 | 5,890 | 5,810 | 5,890 | 591,100 |
| 2023/10/30 | 5,800 | 5,830 | 5,800 | 5,810 | 260,600 |
| 2023/10/27 | 5,800 | 5,820 | 5,780 | 5,810 | 260,500 |
| 2023/10/26 | 5,780 | 5,800 | 5,780 | 5,800 | 169,400 |
| 2023/10/25 | 5,770 | 5,800 | 5,760 | 5,790 | 220,300 |
| 2023/10/24 | 5,760 | 5,770 | 5,730 | 5,770 | 210,400 |
| 2023/10/23 | 5,720 | 5,770 | 5,720 | 5,760 | 211,400 |
| 2023/10/20 | 5,730 | 5,760 | 5,730 | 5,740 | 263,400 |
| 2023/10/19 | 5,710 | 5,750 | 5,710 | 5,750 | 177,000 |
| 2023/10/18 | 5,720 | 5,730 | 5,690 | 5,730 | 179,500 |
| 2023/10/17 | 5,710 | 5,740 | 5,710 | 5,720 | 216,700 |
| 2023/10/16 | 5,710 | 5,710 | 5,670 | 5,690 | 231,500 |
| 2023/10/13 | 5,770 | 5,770 | 5,720 | 5,720 | 245,000 |
| 2023/10/12 | 5,740 | 5,780 | 5,730 | 5,780 | 277,400 |
| 2023/10/11 | 5,740 | 5,760 | 5,740 | 5,740 | 125,800 |
| 2023/10/10 | 5,740 | 5,770 | 5,720 | 5,740 | 203,400 |
| 2023/10/06 | 5,750 | 5,770 | 5,740 | 5,740 | 146,700 |
| 2023/10/05 | 5,680 | 5,760 | 5,680 | 5,740 | 309,400 |
| 2023/10/04 | 5,650 | 5,680 | 5,640 | 5,670 | 276,700 |
| 2023/10/03 | 5,720 | 5,720 | 5,680 | 5,690 | 307,400 |
| 2023/10/02 | 5,720 | 5,720 | 5,680 | 5,680 | 261,100 |
| 2023/09/29 | 5,740 | 5,750 | 5,690 | 5,710 | 364,300 |
| 2023/09/28 | 5,710 | 5,740 | 5,690 | 5,730 | 248,300 |
| 2023/09/27 | 5,730 | 5,740 | 5,720 | 5,740 | 160,500 |
| 2023/09/26 | 5,730 | 5,770 | 5,720 | 5,740 | 266,400 |
| 2023/09/25 | 5,690 | 5,740 | 5,690 | 5,740 | 209,900 |
| 2023/09/22 | 5,680 | 5,720 | 5,680 | 5,690 | 218,600 |
| 2023/09/21 | 5,730 | 5,730 | 5,660 | 5,690 | 541,900 |
| 2023/09/20 | 5,750 | 5,770 | 5,740 | 5,750 | 319,000 |
| 2023/09/19 | 5,780 | 5,780 | 5,720 | 5,750 | 333,200 |
| 2023/09/15 | 5,760 | 5,800 | 5,750 | 5,790 | 429,400 |
| 2023/09/14 | 5,740 | 5,780 | 5,740 | 5,770 | 250,700 |
| 2023/09/13 | 5,780 | 5,780 | 5,750 | 5,750 | 151,200 |
| 2023/09/12 | 5,740 | 5,780 | 5,740 | 5,780 | 172,800 |
| 2023/09/11 | 5,740 | 5,750 | 5,720 | 5,750 | 154,400 |
| 2023/09/08 | 5,700 | 5,740 | 5,690 | 5,720 | 197,800 |
| 2023/09/07 | 5,730 | 5,740 | 5,700 | 5,730 | 367,300 |
| 2023/09/06 | 5,750 | 5,750 | 5,720 | 5,750 | 216,100 |
| 2023/09/05 | 5,770 | 5,780 | 5,730 | 5,750 | 213,300 |
| 2023/09/04 | 5,760 | 5,800 | 5,730 | 5,780 | 366,400 |
| 2023/09/01 | 5,770 | 5,780 | 5,750 | 5,770 | 238,100 |
| 2023/08/31 | 5,740 | 5,790 | 5,730 | 5,790 | 501,100 |
| 2023/08/30 | 5,710 | 5,750 | 5,710 | 5,740 | 231,900 |
| 2023/08/29 | 5,710 | 5,730 | 5,710 | 5,730 | 191,500 |
| 2023/08/28 | 5,700 | 5,720 | 5,680 | 5,720 | 336,500 |
| 2023/08/25 | 5,720 | 5,720 | 5,690 | 5,700 | 182,700 |
| 2023/08/24 | 5,750 | 5,750 | 5,720 | 5,730 | 181,000 |
| 2023/08/23 | 5,730 | 5,760 | 5,710 | 5,760 | 268,200 |
| 2023/08/22 | 5,700 | 5,730 | 5,690 | 5,730 | 277,200 |
| 2023/08/21 | 5,670 | 5,720 | 5,670 | 5,700 | 330,900 |
| 2023/08/18 | 5,700 | 5,710 | 5,670 | 5,680 | 224,100 |
| 2023/08/17 | 5,760 | 5,760 | 5,660 | 5,700 | 457,800 |
| 2023/08/16 | 5,760 | 5,800 | 5,740 | 5,800 | 341,800 |
| 2023/08/15 | 5,760 | 5,780 | 5,720 | 5,770 | 435,200 |
| 2023/08/14 | 5,700 | 5,800 | 5,690 | 5,790 | 913,500 |
| 2023/08/10 | 5,670 | 5,690 | 5,650 | 5,690 | 325,100 |
| 2023/08/09 | 5,640 | 5,660 | 5,610 | 5,660 | 224,800 |
| 2023/08/08 | 5,670 | 5,700 | 5,640 | 5,640 | 261,100 |
| 2023/08/07 | 5,610 | 5,660 | 5,610 | 5,660 | 252,500 |
| 2023/08/04 | 5,610 | 5,610 | 5,580 | 5,610 | 180,300 |
| 2023/08/03 | 5,600 | 5,620 | 5,590 | 5,620 | 196,400 |
| 2023/08/02 | 5,620 | 5,620 | 5,600 | 5,620 | 219,200 |
| 2023/08/01 | 5,600 | 5,630 | 5,580 | 5,620 | 273,300 |
| 2023/07/31 | 5,570 | 5,600 | 5,560 | 5,600 | 346,700 |
| 2023/07/28 | 5,550 | 5,580 | 5,530 | 5,560 | 434,500 |
| 2023/07/27 | 5,530 | 5,550 | 5,520 | 5,550 | 198,100 |
| 2023/07/26 | 5,500 | 5,530 | 5,480 | 5,530 | 231,500 |
| 2023/07/25 | 5,530 | 5,540 | 5,500 | 5,510 | 223,200 |
| 2023/07/24 | 5,530 | 5,540 | 5,500 | 5,530 | 307,500 |
| 2023/07/21 | 5,500 | 5,520 | 5,480 | 5,520 | 319,100 |
| 2023/07/20 | 5,550 | 5,570 | 5,500 | 5,530 | 355,300 |
| 2023/07/19 | 5,500 | 5,540 | 5,500 | 5,540 | 295,200 |
| 2023/07/18 | 5,480 | 5,520 | 5,470 | 5,520 | 242,900 |
| 2023/07/14 | 5,490 | 5,500 | 5,460 | 5,480 | 187,700 |
| 2023/07/13 | 5,470 | 5,480 | 5,460 | 5,480 | 212,500 |
| 2023/07/12 | 5,500 | 5,520 | 5,450 | 5,470 | 375,100 |
| 2023/07/11 | 5,520 | 5,540 | 5,510 | 5,530 | 352,400 |
| 2023/07/10 | 5,490 | 5,540 | 5,490 | 5,500 | 379,000 |
| 2023/07/07 | 5,480 | 5,510 | 5,470 | 5,490 | 370,000 |
| 2023/07/06 | 5,540 | 5,550 | 5,480 | 5,490 | 725,300 |
| 2023/07/05 | 5,620 | 5,620 | 5,560 | 5,580 | 474,600 |
| 2023/07/04 | 5,610 | 5,620 | 5,590 | 5,620 | 337,400 |
| 2023/07/03 | 5,600 | 5,650 | 5,600 | 5,610 | 490,200 |
| 2023/06/30 | 5,650 | 5,650 | 5,600 | 5,610 | 719,300 |
| 2023/06/29 | 5,720 | 5,730 | 5,630 | 5,660 | 2,553,300 |
| 2023/06/28 | 5,810 | 5,810 | 5,750 | 5,750 | 2,975,200 |
| 2023/06/27 | 5,810 | 5,820 | 5,790 | 5,800 | 1,208,200 |
| 2023/06/26 | 5,810 | 5,830 | 5,800 | 5,830 | 877,900 |
| 2023/06/23 | 5,810 | 5,830 | 5,790 | 5,800 | 619,700 |
| 2023/06/22 | 5,800 | 5,840 | 5,770 | 5,790 | 987,400 |
| 2023/06/21 | 5,800 | 5,850 | 5,800 | 5,810 | 647,900 |
| 2023/06/20 | 5,770 | 5,800 | 5,760 | 5,800 | 544,500 |
| 2023/06/19 | 5,740 | 5,770 | 5,730 | 5,750 | 896,800 |
| 2023/06/16 | 5,710 | 5,740 | 5,710 | 5,730 | 1,374,400 |
| 2023/06/15 | 5,700 | 5,740 | 5,700 | 5,710 | 716,100 |
| 2023/06/14 | 5,730 | 5,730 | 5,700 | 5,700 | 461,700 |
| 2023/06/13 | 5,740 | 5,750 | 5,720 | 5,720 | 497,800 |
| 2023/06/12 | 5,730 | 5,740 | 5,700 | 5,710 | 1,099,800 |
| 2023/06/09 | 5,660 | 5,710 | 5,660 | 5,710 | 1,964,800 |
| 2023/06/08 | 5,670 | 5,690 | 5,640 | 5,680 | 654,900 |
| 2023/06/07 | 5,730 | 5,750 | 5,690 | 5,690 | 591,400 |
| 2023/06/06 | 5,720 | 5,750 | 5,710 | 5,730 | 457,200 |
| 2023/06/05 | 5,770 | 5,770 | 5,730 | 5,740 | 472,200 |
| 2023/06/02 | 5,650 | 5,730 | 5,650 | 5,730 | 1,684,900 |
| 2023/06/01 | 5,740 | 5,740 | 5,660 | 5,670 | 418,100 |
| 2023/05/31 | 5,620 | 5,730 | 5,620 | 5,730 | 1,078,000 |
| 2023/05/30 | 5,640 | 5,650 | 5,610 | 5,620 | 464,200 |
| 2023/05/29 | 5,660 | 5,670 | 5,640 | 5,660 | 352,600 |
| 2023/05/26 | 5,640 | 5,680 | 5,640 | 5,660 | 895,100 |
| 2023/05/25 | 5,620 | 5,650 | 5,600 | 5,640 | 278,300 |
| 2023/05/24 | 5,670 | 5,680 | 5,620 | 5,620 | 349,800 |
| 2023/05/23 | 5,710 | 5,720 | 5,650 | 5,670 | 569,300 |
| 2023/05/22 | 5,690 | 5,730 | 5,670 | 5,720 | 392,000 |
| 2023/05/19 | 5,650 | 5,700 | 5,610 | 5,680 | 824,900 |
| 2023/05/18 | 5,680 | 5,750 | 5,670 | 5,680 | 582,200 |
| 2023/05/17 | 5,760 | 5,770 | 5,670 | 5,670 | 661,700 |
| 2023/05/16 | 5,800 | 5,830 | 5,760 | 5,780 | 669,400 |
| 2023/05/15 | 5,880 | 5,880 | 5,800 | 5,810 | 741,300 |
| 2023/05/12 | 5,920 | 5,930 | 5,880 | 5,920 | 635,500 |
| 2023/05/11 | 5,840 | 5,910 | 5,830 | 5,880 | 366,000 |
| 2023/05/10 | 5,880 | 5,910 | 5,810 | 5,820 | 554,300 |
| 2023/05/09 | 5,840 | 5,890 | 5,840 | 5,840 | 362,100 |
| 2023/05/08 | 5,760 | 5,830 | 5,760 | 5,810 | 486,500 |
| 2023/05/02 | 5,700 | 5,750 | 5,690 | 5,730 | 402,400 |
| 2023/05/01 | 5,690 | 5,700 | 5,670 | 5,690 | 220,100 |
| 2023/04/28 | 5,670 | 5,690 | 5,660 | 5,670 | 375,300 |
| 2023/04/27 | 5,630 | 5,670 | 5,630 | 5,640 | 233,000 |
| 2023/04/26 | 5,640 | 5,690 | 5,630 | 5,630 | 357,000 |
| 2023/04/25 | 5,610 | 5,640 | 5,600 | 5,640 | 195,200 |
| 2023/04/24 | 5,620 | 5,640 | 5,600 | 5,610 | 281,300 |
| 2023/04/21 | 5,610 | 5,660 | 5,610 | 5,630 | 374,600 |
| 2023/04/20 | 5,580 | 5,610 | 5,580 | 5,610 | 257,200 |
| 2023/04/19 | 5,580 | 5,600 | 5,560 | 5,600 | 185,000 |
| 2023/04/18 | 5,570 | 5,610 | 5,560 | 5,600 | 366,100 |
| 2023/04/17 | 5,540 | 5,580 | 5,530 | 5,570 | 195,800 |
| 2023/04/14 | 5,520 | 5,550 | 5,520 | 5,530 | 292,400 |
| 2023/04/13 | 5,520 | 5,560 | 5,500 | 5,520 | 327,500 |
| 2023/04/12 | 5,490 | 5,520 | 5,490 | 5,500 | 298,900 |
| 2023/04/11 | 5,460 | 5,500 | 5,460 | 5,470 | 249,800 |
| 2023/04/10 | 5,410 | 5,460 | 5,410 | 5,450 | 170,500 |
| 2023/04/07 | 5,490 | 5,490 | 5,430 | 5,430 | 236,500 |
| 2023/04/06 | 5,420 | 5,470 | 5,400 | 5,470 | 226,700 |
| 2023/04/05 | 5,480 | 5,500 | 5,440 | 5,440 | 507,300 |
| 2023/04/04 | 5,500 | 5,510 | 5,490 | 5,500 | 202,300 |
| 2023/04/03 | 5,500 | 5,520 | 5,500 | 5,500 | 247,800 |
| 2023/03/31 | 5,530 | 5,550 | 5,500 | 5,520 | 477,300 |
| 2023/03/30 | 5,500 | 5,520 | 5,470 | 5,520 | 377,900 |
| 2023/03/29 | 5,440 | 5,500 | 5,440 | 5,500 | 449,600 |
| 2023/03/28 | 5,420 | 5,440 | 5,410 | 5,430 | 298,900 |
| 2023/03/27 | 5,420 | 5,440 | 5,410 | 5,430 | 266,700 |
| 2023/03/24 | 5,430 | 5,450 | 5,390 | 5,410 | 385,900 |
| 2023/03/23 | 5,340 | 5,400 | 5,330 | 5,390 | 383,700 |
| 2023/03/22 | 5,320 | 5,390 | 5,320 | 5,370 | 377,900 |
| 2023/03/20 | 5,340 | 5,370 | 5,320 | 5,340 | 276,900 |
| 2023/03/17 | 5,340 | 5,370 | 5,300 | 5,310 | 3,317,600 |
| 2023/03/16 | 5,380 | 5,400 | 5,320 | 5,350 | 507,600 |
| 2023/03/15 | 5,400 | 5,420 | 5,370 | 5,400 | 412,400 |
| 2023/03/14 | 5,400 | 5,410 | 5,360 | 5,390 | 437,900 |
| 2023/03/13 | 5,380 | 5,420 | 5,350 | 5,400 | 367,800 |
| 2023/03/10 | 5,470 | 5,480 | 5,400 | 5,400 | 352,500 |
| 2023/03/09 | 5,430 | 5,490 | 5,430 | 5,450 | 395,600 |
| 2023/03/08 | 5,440 | 5,460 | 5,410 | 5,430 | 490,000 |
| 2023/03/07 | 5,440 | 5,450 | 5,400 | 5,420 | 352,500 |
| 2023/03/06 | 5,470 | 5,480 | 5,420 | 5,440 | 382,700 |
| 2023/03/03 | 5,500 | 5,500 | 5,450 | 5,480 | 432,100 |
| 2023/03/02 | 5,480 | 5,540 | 5,460 | 5,480 | 492,600 |
| 2023/03/01 | 5,450 | 5,500 | 5,440 | 5,480 | 548,100 |
| 2023/02/28 | 5,380 | 5,420 | 5,380 | 5,390 | 542,300 |
| 2023/02/27 | 5,360 | 5,390 | 5,360 | 5,370 | 286,900 |
| 2023/02/24 | 5,330 | 5,380 | 5,320 | 5,370 | 381,300 |
| 2023/02/22 | 5,350 | 5,410 | 5,340 | 5,380 | 516,100 |
| 2023/02/21 | 5,420 | 5,420 | 5,350 | 5,370 | 498,500 |
| 2023/02/20 | 5,380 | 5,440 | 5,360 | 5,420 | 539,900 |
| 2023/02/17 | 5,360 | 5,420 | 5,350 | 5,400 | 578,100 |
| 2023/02/16 | 5,350 | 5,360 | 5,310 | 5,350 | 445,800 |
| 2023/02/15 | 5,340 | 5,370 | 5,300 | 5,350 | 559,600 |
| 2023/02/14 | 5,300 | 5,370 | 5,300 | 5,320 | 561,100 |
| 2023/02/13 | 5,290 | 5,350 | 5,280 | 5,350 | 689,600 |
| 2023/02/10 | 5,190 | 5,330 | 5,180 | 5,300 | 1,681,800 |
| 2023/02/09 | 5,140 | 5,160 | 5,130 | 5,160 | 351,600 |
| 2023/02/08 | 5,120 | 5,180 | 5,120 | 5,170 | 560,200 |
| 2023/02/07 | 5,140 | 5,150 | 5,090 | 5,110 | 520,700 |
| 2023/02/06 | 5,130 | 5,160 | 5,120 | 5,160 | 338,900 |
| 2023/02/03 | 5,130 | 5,140 | 5,110 | 5,130 | 203,200 |
| 2023/02/02 | 5,140 | 5,160 | 5,110 | 5,130 | 429,000 |
| 2023/02/01 | 5,130 | 5,170 | 5,130 | 5,140 | 419,600 |
| 2023/01/31 | 5,140 | 5,170 | 5,120 | 5,140 | 394,400 |
| 2023/01/30 | 5,100 | 5,150 | 5,100 | 5,140 | 620,900 |
| 2023/01/27 | 5,090 | 5,100 | 5,090 | 5,090 | 157,400 |
| 2023/01/26 | 5,100 | 5,100 | 5,070 | 5,100 | 333,700 |
| 2023/01/25 | 5,100 | 5,120 | 5,080 | 5,110 | 277,900 |
| 2023/01/24 | 5,120 | 5,130 | 5,090 | 5,090 | 405,100 |
| 2023/01/23 | 5,100 | 5,120 | 5,090 | 5,120 | 233,300 |
| 2023/01/20 | 5,100 | 5,110 | 5,090 | 5,090 | 305,800 |
| 2023/01/19 | 5,110 | 5,120 | 5,100 | 5,110 | 344,200 |
| 2023/01/18 | 5,100 | 5,120 | 5,090 | 5,110 | 484,800 |
| 2023/01/17 | 5,090 | 5,090 | 5,070 | 5,090 | 246,900 |
| 2023/01/16 | 5,090 | 5,110 | 5,080 | 5,080 | 292,400 |
| 2023/01/13 | 5,090 | 5,090 | 5,070 | 5,080 | 229,800 |
| 2023/01/12 | 5,090 | 5,110 | 5,070 | 5,100 | 558,900 |
| 2023/01/11 | 5,100 | 5,100 | 5,060 | 5,080 | 445,800 |
| 2023/01/10 | 5,120 | 5,130 | 5,080 | 5,110 | 815,500 |
| 2023/01/06 | 5,020 | 5,070 | 5,000 | 5,070 | 731,300 |
| 2023/01/05 | 5,000 | 5,020 | 4,995 | 4,995 | 363,000 |
| 2023/01/04 | 5,010 | 5,030 | 4,985 | 5,010 | 553,100 |