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 [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-105,9705,9805,8405,980739,1005,980
2025-04-095,7605,9005,7105,880820,7005,880
2025-04-085,6905,8005,6105,800688,8005,800
2025-04-075,6005,6505,4205,5901,029,0005,590
2025-04-045,6605,7305,6505,730515,0005,730
2025-04-035,6305,7005,5705,680647,0005,680
2025-04-025,7505,7505,6605,660512,8005,660
2025-04-015,7605,7905,7005,750422,8005,750
2025-03-315,8005,8105,7105,710432,7005,710
2025-03-285,8005,8405,7705,800331,5005,800
2025-03-275,7305,8105,7205,790369,1005,790
2025-03-265,7105,7305,6905,720296,7005,720
2025-03-255,7405,7605,7105,710266,1005,710
2025-03-245,7705,7905,7405,740223,0005,740
2025-03-215,7905,8205,7605,760402,4005,760
2025-03-195,7305,8205,7305,820379,9005,820
2025-03-185,7205,7605,7005,730444,2005,730
2025-03-175,6805,7205,6705,710490,7005,710
2025-03-145,6505,6905,6305,670557,5005,670
2025-03-135,6905,7105,6405,650665,6005,650
2025-03-125,6505,7105,6505,690582,4005,690
2025-03-115,7405,7805,7005,720700,8005,720
2025-03-105,6705,7505,6505,730473,4005,730
2025-03-075,6805,7005,6305,630764,4005,630
2025-03-065,7005,7405,6905,710369,9005,710
2025-03-055,7405,7705,6805,710622,0005,710
2025-03-045,6705,7705,6705,750496,0005,750
2025-03-035,7005,7505,7005,700535,0005,700
2025-02-285,6705,7405,6705,6907,275,4005,690
2025-02-275,6605,7405,6405,730836,4005,730
2025-02-265,7505,7705,6405,6601,650,9005,660
2025-02-255,8205,8505,7905,790851,7005,790
2025-02-215,7605,8305,7405,820638,1005,820
2025-02-205,8205,8605,7805,810578,8005,810
2025-02-195,9305,9505,8605,890762,6005,890
2025-02-185,9705,9905,9205,980512,1005,980
2025-02-176,0406,0605,9605,980437,1005,980
2025-02-145,9606,0705,9606,060519,6006,060
2025-02-135,9106,0005,9005,990620,5005,990
2025-02-126,0906,1005,9105,9201,432,9005,920
2025-02-106,0706,1106,0306,060573,2006,060
2025-02-075,9906,2005,9906,1201,495,3006,120
2025-02-065,8505,9005,8405,890403,8005,890
2025-02-055,7905,8605,7905,810371,3005,810
2025-02-045,8205,8505,7905,790368,7005,790
2025-02-035,8505,8705,8105,820403,7005,820
2025-01-315,9105,9205,8605,860396,9005,860
2025-01-305,8705,9305,8305,920380,2005,920
2025-01-295,8705,8805,8305,860281,9005,860
2025-01-285,8105,8705,7905,850433,5005,850
2025-01-275,7405,8005,7305,790347,7005,790
2025-01-245,6705,7305,6605,710495,6005,710
2025-01-235,7105,7105,6105,660750,7005,660
2025-01-225,7705,8005,6905,710455,8005,710
2025-01-215,7505,7905,7105,760488,2005,760
2025-01-205,7305,7505,6705,700758,4005,700
2025-01-175,8005,8105,7005,730674,2005,730
2025-01-165,7705,8005,7405,790442,3005,790
2025-01-155,7605,8005,7405,760492,4005,760
2025-01-145,8705,8705,7205,740923,5005,740
2025-01-105,8505,9005,8305,850489,5005,850
2025-01-095,9505,9705,8605,860938,7005,860
2025-01-086,1706,1805,9005,9002,078,0005,900
2025-01-076,2406,2606,1906,210505,1006,210
2025-01-066,2106,2306,1806,230463,2006,230

分割・併合履歴 : なし