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
2026/05/11 7,810 7,880 7,740 7,740 511,900
2026/05/08 7,970 8,030 7,870 7,870 440,800
2026/05/07 8,120 8,160 7,960 8,000 543,800
2026/05/01 8,120 8,170 8,090 8,130 216,300
2026/04/30 8,190 8,220 8,110 8,120 290,300
2026/04/28 8,240 8,270 8,150 8,190 231,200
2026/04/27 8,080 8,250 8,070 8,210 335,200
2026/04/24 8,140 8,150 8,070 8,100 270,000
2026/04/23 8,180 8,210 8,090 8,120 371,900
2026/04/22 8,250 8,260 8,150 8,210 345,700
2026/04/21 8,280 8,310 8,200 8,250 279,400
2026/04/20 8,200 8,260 8,170 8,260 314,800
2026/04/17 8,200 8,280 8,160 8,190 295,200
2026/04/16 8,280 8,280 8,160 8,200 380,700
2026/04/15 8,050 8,250 8,050 8,240 438,700
2026/04/14 8,040 8,170 8,000 8,030 456,400
2026/04/13 8,220 8,280 8,020 8,090 702,100
2026/04/10 8,470 8,490 8,240 8,240 621,500
2026/04/09 8,600 8,690 8,470 8,470 441,200
2026/04/08 8,660 8,760 8,550 8,580 528,400
2026/04/07 8,500 8,630 8,470 8,580 459,800
2026/04/06 8,380 8,480 8,340 8,410 315,400
2026/04/03 8,230 8,420 8,200 8,420 401,200
2026/03/27 8,180 8,380 8,110 8,360 713,300
2026/03/26 8,090 8,110 8,040 8,060 276,100
2026/03/25 8,110 8,150 8,040 8,100 399,400
2026/03/24 7,910 8,050 7,910 7,960 337,100
2026/03/23 7,930 7,940 7,800 7,820 435,100
2026/03/19 8,000 8,020 7,920 7,980 357,400
2026/03/18 7,950 8,030 7,880 8,030 369,700
2026/03/17 7,840 7,960 7,810 7,950 433,400
2026/03/16 7,840 7,900 7,770 7,770 322,500
2026/03/13 7,650 7,850 7,650 7,820 422,200
2026/03/12 7,760 7,770 7,620 7,650 381,300
2026/03/11 7,620 7,770 7,620 7,740 619,600
2026/03/10 7,630 7,750 7,560 7,570 557,200
2026/03/09 7,700 7,760 7,580 7,630 574,100
2026/03/06 7,760 7,780 7,680 7,760 422,800
2026/03/05 7,770 7,930 7,750 7,780 588,900
2026/03/04 7,580 7,720 7,480 7,720 628,600
2026/03/03 7,530 7,680 7,460 7,600 888,800
2026/03/02 7,370 7,490 7,320 7,490 337,300
2026/02/27 7,350 7,430 7,270 7,430 342,400
2026/02/26 7,350 7,380 7,290 7,290 224,400
2026/02/25 7,340 7,400 7,270 7,340 346,700
2026/02/24 7,120 7,360 7,080 7,290 591,300
2026/02/20 7,190 7,190 7,100 7,110 260,400
2026/02/19 7,200 7,290 7,180 7,220 555,800
2026/02/18 7,140 7,190 7,130 7,160 266,500
2026/02/17 7,090 7,120 7,080 7,100 217,500
2026/02/16 7,080 7,170 7,040 7,070 443,000
2026/02/13 7,040 7,070 6,990 7,070 293,900
2026/02/12 6,990 7,070 6,970 7,030 338,100
2026/02/10 6,940 6,990 6,900 6,990 429,300
2026/02/09 6,950 7,010 6,850 6,900 697,200
2026/02/06 6,920 6,990 6,880 6,960 444,300
2026/02/05 6,860 6,920 6,840 6,910 287,400
2026/02/04 6,800 6,860 6,790 6,840 205,000
2026/02/03 6,740 6,820 6,740 6,820 219,500
2026/02/02 6,740 6,800 6,720 6,770 285,300
2026/01/30 6,700 6,710 6,670 6,710 193,600
2026/01/29 6,640 6,690 6,600 6,690 201,900
2026/01/28 6,700 6,720 6,640 6,640 230,800
2026/01/27 6,710 6,780 6,660 6,750 269,600
2026/01/26 6,850 6,850 6,720 6,720 415,900
2026/01/23 6,750 6,790 6,720 6,750 233,600
2026/01/22 6,700 6,750 6,660 6,710 289,200
2026/01/21 6,810 6,830 6,670 6,670 444,200
2026/01/20 6,740 6,930 6,700 6,850 784,600
2026/01/19 6,700 6,730 6,630 6,660 713,200
2026/01/16 6,520 6,600 6,470 6,600 448,000
2026/01/15 6,500 6,540 6,490 6,530 333,900
2026/01/14 6,390 6,510 6,380 6,510 602,000
2026/01/13 6,390 6,400 6,330 6,390 393,500
2026/01/09 6,370 6,400 6,340 6,400 383,500
2026/01/08 6,350 6,360 6,270 6,360 380,700
2026/01/07 6,360 6,420 6,340 6,350 358,600
2026/01/06 6,320 6,350 6,280 6,350 395,600
2026/01/05 6,430 6,430 6,320 6,330 491,300

このページの先頭へ