2702 日本マクドナルドホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,990 | 7,010 | 6,950 | 6,970 | 132,600 | 6,970 |
| 2024-05-01 | 6,900 | 7,000 | 6,890 | 6,990 | 178,000 | 6,990 |
| 2024-04-30 | 6,930 | 6,940 | 6,850 | 6,940 | 332,600 | 6,940 |
| 2024-04-26 | 6,830 | 6,900 | 6,790 | 6,870 | 275,400 | 6,870 |
| 2024-04-25 | 6,920 | 6,930 | 6,830 | 6,860 | 252,400 | 6,860 |
| 2024-04-24 | 6,970 | 6,970 | 6,870 | 6,900 | 382,600 | 6,900 |
| 2024-04-23 | 7,020 | 7,050 | 6,980 | 6,980 | 182,500 | 6,980 |
| 2024-04-22 | 6,900 | 7,010 | 6,880 | 7,010 | 251,200 | 7,010 |
| 2024-04-19 | 6,920 | 6,920 | 6,830 | 6,880 | 225,500 | 6,880 |
| 2024-04-18 | 6,930 | 6,960 | 6,890 | 6,920 | 192,100 | 6,920 |
| 2024-04-17 | 7,020 | 7,020 | 6,930 | 6,930 | 180,500 | 6,930 |
| 2024-04-16 | 7,020 | 7,070 | 6,970 | 6,980 | 188,300 | 6,980 |
| 2024-04-15 | 6,970 | 7,080 | 6,960 | 7,020 | 231,700 | 7,020 |
| 2024-04-12 | 6,940 | 6,980 | 6,930 | 6,950 | 137,200 | 6,950 |
| 2024-04-11 | 6,870 | 6,940 | 6,850 | 6,940 | 169,300 | 6,940 |
| 2024-04-10 | 6,880 | 6,910 | 6,870 | 6,910 | 174,800 | 6,910 |
| 2024-04-09 | 6,940 | 6,950 | 6,870 | 6,870 | 209,100 | 6,870 |
| 2024-04-08 | 6,900 | 6,920 | 6,860 | 6,920 | 198,900 | 6,920 |
| 2024-04-05 | 6,790 | 6,910 | 6,790 | 6,900 | 299,400 | 6,900 |
| 2024-04-04 | 6,840 | 6,840 | 6,780 | 6,780 | 213,500 | 6,780 |
| 2024-04-03 | 6,800 | 6,860 | 6,790 | 6,820 | 237,000 | 6,820 |
| 2024-04-02 | 6,890 | 6,890 | 6,810 | 6,830 | 191,900 | 6,830 |
| 2024-04-01 | 6,880 | 6,910 | 6,850 | 6,880 | 135,500 | 6,880 |
| 2024-03-29 | 6,840 | 6,890 | 6,840 | 6,860 | 152,800 | 6,860 |
| 2024-03-28 | 6,820 | 6,860 | 6,790 | 6,800 | 193,200 | 6,800 |
| 2024-03-27 | 6,800 | 6,860 | 6,770 | 6,830 | 203,400 | 6,830 |
| 2024-03-26 | 6,820 | 6,830 | 6,790 | 6,800 | 168,600 | 6,800 |
| 2024-03-25 | 6,860 | 6,870 | 6,820 | 6,820 | 184,300 | 6,820 |
| 2024-03-22 | 6,840 | 6,880 | 6,820 | 6,860 | 166,100 | 6,860 |
| 2024-03-21 | 6,870 | 6,890 | 6,810 | 6,840 | 205,200 | 6,840 |
| 2024-03-19 | 6,830 | 6,880 | 6,800 | 6,870 | 182,200 | 6,870 |
| 2024-03-18 | 6,810 | 6,830 | 6,770 | 6,830 | 191,400 | 6,830 |
| 2024-03-15 | 6,790 | 6,810 | 6,760 | 6,810 | 238,100 | 6,810 |
| 2024-03-14 | 6,720 | 6,820 | 6,710 | 6,810 | 137,500 | 6,810 |
| 2024-03-13 | 6,850 | 6,850 | 6,780 | 6,790 | 192,200 | 6,790 |
| 2024-03-12 | 6,740 | 6,830 | 6,720 | 6,830 | 188,000 | 6,830 |
| 2024-03-11 | 6,770 | 6,790 | 6,690 | 6,760 | 291,600 | 6,760 |
| 2024-03-08 | 6,890 | 6,890 | 6,800 | 6,810 | 328,800 | 6,810 |
| 2024-03-07 | 6,960 | 7,010 | 6,900 | 6,900 | 289,500 | 6,900 |
| 2024-03-06 | 6,930 | 6,980 | 6,920 | 6,970 | 386,300 | 6,970 |
| 2024-03-05 | 6,920 | 6,940 | 6,880 | 6,940 | 199,800 | 6,940 |
| 2024-03-04 | 6,900 | 6,950 | 6,880 | 6,920 | 183,600 | 6,920 |
| 2024-03-01 | 6,980 | 6,990 | 6,880 | 6,910 | 243,400 | 6,910 |
| 2024-02-29 | 6,950 | 6,990 | 6,910 | 6,970 | 436,300 | 6,970 |
| 2024-02-28 | 6,820 | 6,960 | 6,800 | 6,930 | 299,400 | 6,930 |
| 2024-02-27 | 6,870 | 6,880 | 6,820 | 6,850 | 210,500 | 6,850 |
| 2024-02-26 | 6,860 | 6,940 | 6,850 | 6,860 | 303,300 | 6,860 |
| 2024-02-22 | 6,920 | 6,940 | 6,850 | 6,860 | 233,100 | 6,860 |
| 2024-02-21 | 6,840 | 6,950 | 6,840 | 6,910 | 293,900 | 6,910 |
| 2024-02-20 | 6,930 | 6,940 | 6,840 | 6,840 | 239,000 | 6,840 |
| 2024-02-19 | 6,870 | 6,940 | 6,870 | 6,910 | 221,100 | 6,910 |
| 2024-02-16 | 6,980 | 7,010 | 6,860 | 6,860 | 373,500 | 6,860 |
| 2024-02-15 | 7,160 | 7,170 | 6,890 | 6,920 | 526,200 | 6,920 |
| 2024-02-14 | 7,020 | 7,150 | 7,010 | 7,040 | 538,700 | 7,040 |
| 2024-02-13 | 6,860 | 7,020 | 6,840 | 7,000 | 961,600 | 7,000 |
| 2024-02-09 | 6,700 | 6,910 | 6,610 | 6,760 | 1,339,500 | 6,760 |
| 2024-02-08 | 6,570 | 6,580 | 6,480 | 6,480 | 465,700 | 6,480 |
| 2024-02-07 | 6,530 | 6,540 | 6,480 | 6,500 | 215,200 | 6,500 |
| 2024-02-06 | 6,570 | 6,570 | 6,500 | 6,510 | 234,000 | 6,510 |
| 2024-02-05 | 6,600 | 6,610 | 6,550 | 6,550 | 186,000 | 6,550 |
| 2024-02-02 | 6,620 | 6,620 | 6,560 | 6,580 | 168,600 | 6,580 |
| 2024-02-01 | 6,570 | 6,630 | 6,560 | 6,590 | 222,600 | 6,590 |
| 2024-01-31 | 6,490 | 6,560 | 6,480 | 6,560 | 272,800 | 6,560 |
| 2024-01-30 | 6,490 | 6,570 | 6,480 | 6,530 | 238,400 | 6,530 |
| 2024-01-29 | 6,460 | 6,520 | 6,460 | 6,500 | 227,800 | 6,500 |
| 2024-01-26 | 6,540 | 6,550 | 6,450 | 6,450 | 392,500 | 6,450 |
| 2024-01-25 | 6,500 | 6,600 | 6,500 | 6,560 | 391,600 | 6,560 |
| 2024-01-24 | 6,650 | 6,650 | 6,550 | 6,550 | 430,400 | 6,550 |
| 2024-01-23 | 6,720 | 6,750 | 6,680 | 6,700 | 293,900 | 6,700 |
| 2024-01-22 | 6,680 | 6,770 | 6,660 | 6,740 | 378,500 | 6,740 |
| 2024-01-19 | 6,710 | 6,720 | 6,660 | 6,680 | 323,400 | 6,680 |
| 2024-01-18 | 6,750 | 6,780 | 6,660 | 6,700 | 461,000 | 6,700 |
| 2024-01-17 | 6,590 | 6,840 | 6,570 | 6,800 | 705,500 | 6,800 |
| 2024-01-16 | 6,680 | 6,710 | 6,570 | 6,600 | 619,200 | 6,600 |
| 2024-01-15 | 6,480 | 6,630 | 6,470 | 6,630 | 607,700 | 6,630 |
| 2024-01-12 | 6,340 | 6,460 | 6,330 | 6,460 | 701,900 | 6,460 |
| 2024-01-11 | 6,330 | 6,340 | 6,280 | 6,330 | 451,200 | 6,330 |
| 2024-01-10 | 6,280 | 6,330 | 6,240 | 6,320 | 611,600 | 6,320 |
| 2024-01-09 | 6,180 | 6,270 | 6,170 | 6,270 | 679,900 | 6,270 |
| 2024-01-05 | 6,160 | 6,190 | 6,140 | 6,160 | 359,600 | 6,160 |
| 2024-01-04 | 6,140 | 6,150 | 6,080 | 6,130 | 535,500 | 6,130 |
分割・併合履歴 ： なし
