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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 6,580 | 6,610 | 6,570 | 6,600 | 173,700 | 6,600 |
| 2025-08-26 | 6,600 | 6,660 | 6,590 | 6,610 | 325,200 | 6,610 |
| 2025-08-25 | 6,590 | 6,620 | 6,560 | 6,620 | 234,300 | 6,620 |
| 2025-08-22 | 6,640 | 6,640 | 6,570 | 6,590 | 253,200 | 6,590 |
| 2025-08-21 | 6,610 | 6,660 | 6,580 | 6,630 | 316,200 | 6,630 |
| 2025-08-20 | 6,640 | 6,710 | 6,600 | 6,650 | 508,500 | 6,650 |
| 2025-08-19 | 6,520 | 6,600 | 6,500 | 6,600 | 347,700 | 6,600 |
| 2025-08-18 | 6,490 | 6,560 | 6,460 | 6,540 | 340,900 | 6,540 |
| 2025-08-15 | 6,480 | 6,500 | 6,400 | 6,490 | 377,200 | 6,490 |
| 2025-08-14 | 6,520 | 6,530 | 6,440 | 6,500 | 416,400 | 6,500 |
| 2025-08-13 | 6,620 | 6,630 | 6,440 | 6,530 | 716,900 | 6,530 |
| 2025-08-12 | 6,320 | 6,680 | 6,310 | 6,680 | 1,796,300 | 6,680 |
| 2025-08-08 | 6,220 | 6,300 | 6,210 | 6,300 | 536,100 | 6,300 |
| 2025-08-07 | 6,110 | 6,240 | 6,100 | 6,230 | 673,800 | 6,230 |
| 2025-08-06 | 6,090 | 6,110 | 6,070 | 6,100 | 214,300 | 6,100 |
| 2025-08-05 | 6,100 | 6,150 | 6,090 | 6,100 | 296,000 | 6,100 |
| 2025-08-04 | 6,050 | 6,110 | 6,050 | 6,100 | 424,100 | 6,100 |
| 2025-08-01 | 6,030 | 6,070 | 6,020 | 6,070 | 295,300 | 6,070 |
| 2025-07-31 | 6,010 | 6,040 | 5,990 | 6,040 | 321,700 | 6,040 |
| 2025-07-30 | 5,960 | 6,010 | 5,950 | 5,990 | 317,000 | 5,990 |
| 2025-07-29 | 5,970 | 5,980 | 5,930 | 5,960 | 182,000 | 5,960 |
| 2025-07-28 | 5,950 | 5,990 | 5,940 | 5,970 | 253,600 | 5,970 |
| 2025-07-25 | 5,920 | 5,950 | 5,910 | 5,930 | 159,400 | 5,930 |
| 2025-07-24 | 5,940 | 5,960 | 5,910 | 5,920 | 243,400 | 5,920 |
| 2025-07-23 | 5,900 | 5,930 | 5,890 | 5,930 | 236,100 | 5,930 |
| 2025-07-22 | 5,870 | 5,900 | 5,830 | 5,890 | 244,800 | 5,890 |
| 2025-07-18 | 5,870 | 5,880 | 5,820 | 5,850 | 199,100 | 5,850 |
| 2025-07-17 | 5,820 | 5,860 | 5,810 | 5,860 | 248,800 | 5,860 |
| 2025-07-16 | 5,800 | 5,820 | 5,790 | 5,810 | 228,000 | 5,810 |
| 2025-07-15 | 5,820 | 5,840 | 5,770 | 5,780 | 343,300 | 5,780 |
| 2025-07-14 | 5,820 | 5,820 | 5,790 | 5,810 | 256,800 | 5,810 |
| 2025-07-11 | 5,780 | 5,830 | 5,770 | 5,810 | 285,500 | 5,810 |
| 2025-07-10 | 5,840 | 5,850 | 5,780 | 5,800 | 398,600 | 5,800 |
| 2025-07-09 | 5,860 | 5,880 | 5,810 | 5,840 | 436,400 | 5,840 |
| 2025-07-08 | 5,980 | 5,980 | 5,890 | 5,890 | 360,000 | 5,890 |
| 2025-07-07 | 5,970 | 6,020 | 5,960 | 5,970 | 417,600 | 5,970 |
| 2025-07-04 | 5,950 | 5,980 | 5,940 | 5,950 | 198,300 | 5,950 |
| 2025-07-03 | 5,950 | 5,950 | 5,900 | 5,950 | 295,000 | 5,950 |
| 2025-07-02 | 5,890 | 5,970 | 5,870 | 5,970 | 408,500 | 5,970 |
| 2025-07-01 | 5,960 | 5,960 | 5,880 | 5,890 | 465,700 | 5,890 |
| 2025-06-30 | 6,040 | 6,040 | 5,960 | 5,960 | 369,200 | 5,960 |
| 2025-06-27 | 6,010 | 6,020 | 5,970 | 6,020 | 1,682,300 | 6,020 |
| 2025-06-26 | 5,960 | 6,050 | 5,960 | 6,020 | 2,296,300 | 6,020 |
| 2025-06-25 | 5,980 | 6,000 | 5,970 | 5,970 | 620,800 | 5,970 |
| 2025-06-24 | 6,020 | 6,030 | 5,990 | 5,990 | 491,600 | 5,990 |
| 2025-06-23 | 5,930 | 6,030 | 5,910 | 6,000 | 772,000 | 6,000 |
| 2025-06-20 | 6,000 | 6,000 | 5,950 | 5,950 | 488,900 | 5,950 |
| 2025-06-19 | 5,980 | 5,990 | 5,950 | 5,980 | 515,800 | 5,980 |
| 2025-06-18 | 5,970 | 6,020 | 5,970 | 5,970 | 708,600 | 5,970 |
| 2025-06-17 | 5,970 | 6,000 | 5,950 | 5,970 | 565,200 | 5,970 |
| 2025-06-16 | 6,000 | 6,010 | 5,980 | 5,980 | 728,300 | 5,980 |
| 2025-06-13 | 6,030 | 6,040 | 6,000 | 6,010 | 568,700 | 6,010 |
| 2025-06-12 | 6,040 | 6,050 | 6,020 | 6,020 | 704,600 | 6,020 |
| 2025-06-11 | 6,050 | 6,090 | 6,030 | 6,060 | 411,000 | 6,060 |
| 2025-06-10 | 6,040 | 6,060 | 6,030 | 6,050 | 427,200 | 6,050 |
| 2025-06-09 | 6,050 | 6,060 | 6,000 | 6,030 | 663,000 | 6,030 |
| 2025-06-06 | 6,010 | 6,050 | 6,010 | 6,030 | 534,200 | 6,030 |
| 2025-06-05 | 6,030 | 6,050 | 6,010 | 6,010 | 424,800 | 6,010 |
| 2025-06-04 | 6,050 | 6,060 | 6,030 | 6,040 | 391,300 | 6,040 |
| 2025-06-03 | 6,080 | 6,080 | 6,050 | 6,080 | 300,000 | 6,080 |
| 2025-06-02 | 6,080 | 6,100 | 6,050 | 6,080 | 361,600 | 6,080 |
| 2025-05-30 | 6,040 | 6,120 | 6,040 | 6,110 | 527,700 | 6,110 |
| 2025-05-29 | 6,050 | 6,070 | 6,040 | 6,040 | 337,700 | 6,040 |
| 2025-05-28 | 6,030 | 6,090 | 6,030 | 6,070 | 425,800 | 6,070 |
| 2025-05-27 | 6,080 | 6,090 | 6,030 | 6,030 | 298,400 | 6,030 |
| 2025-05-26 | 6,080 | 6,100 | 6,050 | 6,060 | 225,800 | 6,060 |
| 2025-05-23 | 6,050 | 6,050 | 6,010 | 6,040 | 260,700 | 6,040 |
| 2025-05-22 | 6,030 | 6,060 | 6,010 | 6,010 | 363,400 | 6,010 |
| 2025-05-21 | 6,120 | 6,130 | 6,060 | 6,060 | 288,000 | 6,060 |
| 2025-05-20 | 6,170 | 6,180 | 6,090 | 6,090 | 469,300 | 6,090 |
| 2025-05-19 | 6,130 | 6,190 | 6,110 | 6,190 | 400,500 | 6,190 |
| 2025-05-16 | 6,140 | 6,170 | 6,100 | 6,160 | 330,700 | 6,160 |
| 2025-05-15 | 6,060 | 6,150 | 6,010 | 6,130 | 527,300 | 6,130 |
| 2025-05-14 | 6,020 | 6,050 | 5,990 | 6,050 | 363,600 | 6,050 |
| 2025-05-13 | 6,000 | 6,050 | 5,970 | 6,050 | 563,000 | 6,050 |
| 2025-05-12 | 6,100 | 6,100 | 5,980 | 6,000 | 689,700 | 6,000 |
| 2025-05-09 | 6,180 | 6,190 | 6,130 | 6,140 | 384,900 | 6,140 |
| 2025-05-08 | 6,110 | 6,180 | 6,100 | 6,170 | 448,400 | 6,170 |
| 2025-05-07 | 6,030 | 6,130 | 6,010 | 6,100 | 653,900 | 6,100 |
| 2025-05-02 | 5,990 | 6,010 | 5,950 | 6,010 | 366,100 | 6,010 |
| 2025-05-01 | 6,010 | 6,020 | 5,980 | 6,010 | 228,300 | 6,010 |
| 2025-04-30 | 6,050 | 6,060 | 6,000 | 6,030 | 312,100 | 6,030 |
| 2025-04-28 | 5,980 | 6,050 | 5,960 | 6,040 | 402,300 | 6,040 |
| 2025-04-25 | 5,960 | 5,980 | 5,910 | 5,960 | 364,600 | 5,960 |
| 2025-04-24 | 6,000 | 6,010 | 5,960 | 5,960 | 388,100 | 5,960 |
| 2025-04-23 | 5,970 | 6,030 | 5,970 | 6,030 | 364,200 | 6,030 |
| 2025-04-22 | 5,980 | 6,010 | 5,970 | 6,010 | 328,400 | 6,010 |
| 2025-04-21 | 5,970 | 6,030 | 5,960 | 6,020 | 261,300 | 6,020 |
| 2025-04-18 | 5,920 | 5,970 | 5,910 | 5,970 | 270,200 | 5,970 |
| 2025-04-17 | 6,000 | 6,010 | 5,890 | 5,900 | 602,500 | 5,900 |
| 2025-04-16 | 6,000 | 6,050 | 5,990 | 6,050 | 337,900 | 6,050 |
| 2025-04-15 | 6,000 | 6,040 | 5,970 | 5,990 | 319,700 | 5,990 |
| 2025-04-14 | 6,010 | 6,050 | 5,990 | 6,020 | 424,300 | 6,020 |
| 2025-04-11 | 5,940 | 6,020 | 5,930 | 6,020 | 584,200 | 6,020 |
| 2025-04-10 | 5,970 | 5,980 | 5,840 | 5,980 | 739,100 | 5,980 |
| 2025-04-09 | 5,760 | 5,900 | 5,710 | 5,880 | 820,700 | 5,880 |
| 2025-04-08 | 5,690 | 5,800 | 5,610 | 5,800 | 688,800 | 5,800 |
| 2025-04-07 | 5,600 | 5,650 | 5,420 | 5,590 | 1,029,000 | 5,590 |
| 2025-04-04 | 5,660 | 5,730 | 5,650 | 5,730 | 515,000 | 5,730 |
| 2025-04-03 | 5,630 | 5,700 | 5,570 | 5,680 | 647,000 | 5,680 |
| 2025-04-02 | 5,750 | 5,750 | 5,660 | 5,660 | 512,800 | 5,660 |
| 2025-04-01 | 5,760 | 5,790 | 5,700 | 5,750 | 422,800 | 5,750 |
| 2025-03-31 | 5,800 | 5,810 | 5,710 | 5,710 | 432,700 | 5,710 |
| 2025-03-28 | 5,800 | 5,840 | 5,770 | 5,800 | 331,500 | 5,800 |
| 2025-03-27 | 5,730 | 5,810 | 5,720 | 5,790 | 369,100 | 5,790 |
| 2025-03-26 | 5,710 | 5,730 | 5,690 | 5,720 | 296,700 | 5,720 |
| 2025-03-25 | 5,740 | 5,760 | 5,710 | 5,710 | 266,100 | 5,710 |
| 2025-03-24 | 5,770 | 5,790 | 5,740 | 5,740 | 223,000 | 5,740 |
| 2025-03-21 | 5,790 | 5,820 | 5,760 | 5,760 | 402,400 | 5,760 |
| 2025-03-19 | 5,730 | 5,820 | 5,730 | 5,820 | 379,900 | 5,820 |
| 2025-03-18 | 5,720 | 5,760 | 5,700 | 5,730 | 444,200 | 5,730 |
| 2025-03-17 | 5,680 | 5,720 | 5,670 | 5,710 | 490,700 | 5,710 |
| 2025-03-14 | 5,650 | 5,690 | 5,630 | 5,670 | 557,500 | 5,670 |
| 2025-03-13 | 5,690 | 5,710 | 5,640 | 5,650 | 665,600 | 5,650 |
| 2025-03-12 | 5,650 | 5,710 | 5,650 | 5,690 | 582,400 | 5,690 |
| 2025-03-11 | 5,740 | 5,780 | 5,700 | 5,720 | 700,800 | 5,720 |
| 2025-03-10 | 5,670 | 5,750 | 5,650 | 5,730 | 473,400 | 5,730 |
| 2025-03-07 | 5,680 | 5,700 | 5,630 | 5,630 | 764,400 | 5,630 |
| 2025-03-06 | 5,700 | 5,740 | 5,690 | 5,710 | 369,900 | 5,710 |
| 2025-03-05 | 5,740 | 5,770 | 5,680 | 5,710 | 622,000 | 5,710 |
| 2025-03-04 | 5,670 | 5,770 | 5,670 | 5,750 | 496,000 | 5,750 |
| 2025-03-03 | 5,700 | 5,750 | 5,700 | 5,700 | 535,000 | 5,700 |
| 2025-02-28 | 5,670 | 5,740 | 5,670 | 5,690 | 7,275,400 | 5,690 |
| 2025-02-27 | 5,660 | 5,740 | 5,640 | 5,730 | 836,400 | 5,730 |
| 2025-02-26 | 5,750 | 5,770 | 5,640 | 5,660 | 1,650,900 | 5,660 |
| 2025-02-25 | 5,820 | 5,850 | 5,790 | 5,790 | 851,700 | 5,790 |
| 2025-02-21 | 5,760 | 5,830 | 5,740 | 5,820 | 638,100 | 5,820 |
| 2025-02-20 | 5,820 | 5,860 | 5,780 | 5,810 | 578,800 | 5,810 |
| 2025-02-19 | 5,930 | 5,950 | 5,860 | 5,890 | 762,600 | 5,890 |
| 2025-02-18 | 5,970 | 5,990 | 5,920 | 5,980 | 512,100 | 5,980 |
| 2025-02-17 | 6,040 | 6,060 | 5,960 | 5,980 | 437,100 | 5,980 |
| 2025-02-14 | 5,960 | 6,070 | 5,960 | 6,060 | 519,600 | 6,060 |
| 2025-02-13 | 5,910 | 6,000 | 5,900 | 5,990 | 620,500 | 5,990 |
| 2025-02-12 | 6,090 | 6,100 | 5,910 | 5,920 | 1,432,900 | 5,920 |
| 2025-02-10 | 6,070 | 6,110 | 6,030 | 6,060 | 573,200 | 6,060 |
| 2025-02-07 | 5,990 | 6,200 | 5,990 | 6,120 | 1,495,300 | 6,120 |
| 2025-02-06 | 5,850 | 5,900 | 5,840 | 5,890 | 403,800 | 5,890 |
| 2025-02-05 | 5,790 | 5,860 | 5,790 | 5,810 | 371,300 | 5,810 |
| 2025-02-04 | 5,820 | 5,850 | 5,790 | 5,790 | 368,700 | 5,790 |
| 2025-02-03 | 5,850 | 5,870 | 5,810 | 5,820 | 403,700 | 5,820 |
| 2025-01-31 | 5,910 | 5,920 | 5,860 | 5,860 | 396,900 | 5,860 |
| 2025-01-30 | 5,870 | 5,930 | 5,830 | 5,920 | 380,200 | 5,920 |
| 2025-01-29 | 5,870 | 5,880 | 5,830 | 5,860 | 281,900 | 5,860 |
| 2025-01-28 | 5,810 | 5,870 | 5,790 | 5,850 | 433,500 | 5,850 |
| 2025-01-27 | 5,740 | 5,800 | 5,730 | 5,790 | 347,700 | 5,790 |
| 2025-01-24 | 5,670 | 5,730 | 5,660 | 5,710 | 495,600 | 5,710 |
| 2025-01-23 | 5,710 | 5,710 | 5,610 | 5,660 | 750,700 | 5,660 |
| 2025-01-22 | 5,770 | 5,800 | 5,690 | 5,710 | 455,800 | 5,710 |
| 2025-01-21 | 5,750 | 5,790 | 5,710 | 5,760 | 488,200 | 5,760 |
| 2025-01-20 | 5,730 | 5,750 | 5,670 | 5,700 | 758,400 | 5,700 |
| 2025-01-17 | 5,800 | 5,810 | 5,700 | 5,730 | 674,200 | 5,730 |
| 2025-01-16 | 5,770 | 5,800 | 5,740 | 5,790 | 442,300 | 5,790 |
| 2025-01-15 | 5,760 | 5,800 | 5,740 | 5,760 | 492,400 | 5,760 |
| 2025-01-14 | 5,870 | 5,870 | 5,720 | 5,740 | 923,500 | 5,740 |
| 2025-01-10 | 5,850 | 5,900 | 5,830 | 5,850 | 489,500 | 5,850 |
| 2025-01-09 | 5,950 | 5,970 | 5,860 | 5,860 | 938,700 | 5,860 |
| 2025-01-08 | 6,170 | 6,180 | 5,900 | 5,900 | 2,078,000 | 5,900 |
| 2025-01-07 | 6,240 | 6,260 | 6,190 | 6,210 | 505,100 | 6,210 |
| 2025-01-06 | 6,210 | 6,230 | 6,180 | 6,230 | 463,200 | 6,230 |
分割・併合履歴 ： なし