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
2024-12-066,1906,2806,1906,220713,6006,220
2024-12-056,1806,1906,1506,160495,6006,160
2024-12-046,2206,2306,1706,180551,6006,180
2024-12-036,2106,2306,1606,200597,7006,200
2024-12-026,1406,1806,1006,150646,0006,150
2024-11-296,1606,2106,1506,190518,2006,190
2024-11-286,1106,1506,1006,140529,9006,140
2024-11-276,1306,1706,1206,130295,7006,130
2024-11-266,1706,2206,1106,140482,2006,140
2024-11-256,2006,2306,1706,170693,9006,170
2024-11-226,2406,2406,1506,150575,7006,150
2024-11-216,2706,3206,2506,250307,9006,250
2024-11-206,3006,3506,2806,290214,6006,290
2024-11-196,3006,3106,2706,280178,1006,280
2024-11-186,2906,3106,2706,270198,3006,270
2024-11-156,3006,3706,2906,330265,2006,330
2024-11-146,3706,3806,3106,320435,8006,320
2024-11-136,4006,4506,3806,400234,0006,400
2024-11-126,3706,4306,3506,390263,4006,390
2024-11-116,4206,4206,3306,390403,0006,390
2024-11-086,4106,4906,4106,460325,5006,460
2024-11-076,4606,4606,4006,420214,9006,420
2024-11-066,4406,4806,4206,430182,6006,430
2024-11-056,4406,4606,4106,430158,3006,430
2024-11-016,4406,4806,4106,420255,7006,420
2024-10-316,5206,5206,4506,460257,4006,460
2024-10-306,4906,5206,4706,490295,0006,490
2024-10-296,4506,4806,4106,460225,8006,460
2024-10-286,4306,4506,4106,440219,3006,440
2024-10-256,4406,4706,3806,410399,3006,410
2024-10-246,4006,4506,3906,400334,3006,400
2024-10-236,5006,5006,3606,390767,9006,390
2024-10-226,5606,5906,5406,560205,3006,560
2024-10-216,6406,6606,5806,590170,8006,590
2024-10-186,6606,6706,6006,650184,3006,650
2024-10-176,7106,7306,6606,660182,0006,660
2024-10-166,7406,8006,7006,700195,2006,700
2024-10-156,7506,7906,7406,780175,8006,780
2024-10-116,8106,8406,7406,750230,4006,750
2024-10-106,8606,8606,7906,820198,5006,820
2024-10-096,7606,8706,7506,860279,3006,860
2024-10-086,8206,8406,7606,760265,6006,760
2024-10-076,8606,8806,8206,850171,0006,850
2024-10-046,8806,9106,8206,850242,4006,850
2024-10-036,8806,9106,8206,880347,6006,880
2024-10-026,8806,9406,8106,810329,7006,810
2024-10-016,8706,9006,8406,880287,3006,880
2024-09-306,6806,8706,6706,840574,2006,840
2024-09-276,8006,8206,7506,760287,3006,760
2024-09-266,7806,8006,7406,800343,8006,800
2024-09-256,7106,7806,7006,750352,5006,750
2024-09-246,6106,6906,5706,660381,9006,660
2024-09-206,5506,6406,5306,610461,6006,610
2024-09-196,5706,6006,5206,540194,0006,540
2024-09-186,5806,6206,5106,560332,2006,560
2024-09-176,5006,5606,4606,560239,2006,560
2024-09-136,5206,5306,4606,500188,4006,500
2024-09-126,4406,5306,4206,530322,6006,530
2024-09-116,5306,5306,3606,430419,6006,430
2024-09-106,4706,5906,4606,530425,8006,530
2024-09-096,4906,5306,4306,460372,3006,460
2024-09-066,6306,6606,4906,540514,5006,540
2024-09-056,4506,6306,4506,630566,8006,630
2024-09-046,4606,5106,4506,470275,4006,470
2024-09-036,4106,5206,4106,520297,4006,520
2024-09-026,3906,4406,3706,420196,4006,420
2024-08-306,4206,4406,3706,410340,2006,410
2024-08-296,4106,4406,3706,420240,4006,420
2024-08-286,5406,5506,4206,450309,4006,450
2024-08-276,4906,5306,4506,530274,7006,530
2024-08-266,4106,5006,4006,490295,6006,490
2024-08-236,4406,4706,3906,450289,6006,450
2024-08-226,3406,4506,3106,410383,3006,410
2024-08-216,3406,3406,2806,320251,1006,320
2024-08-206,2606,3406,2506,340244,9006,340
2024-08-196,2806,2806,2006,280292,8006,280
2024-08-166,2606,2906,1906,280276,9006,280
2024-08-156,2806,2906,1606,200331,1006,200
2024-08-146,1706,2606,1506,260417,8006,260
2024-08-136,0606,1506,0006,150312,8006,150
2024-08-096,1206,1706,0306,050331,3006,050
2024-08-086,0706,1806,0406,110324,2006,110
2024-08-076,1106,1606,0206,050423,2006,050
2024-08-066,0106,1505,9306,110659,0006,110
2024-08-055,9506,1305,7805,810950,2005,810
2024-08-026,0606,1106,0306,050386,5006,050
2024-08-016,2006,2006,1006,120243,1006,120
2024-07-316,1206,2106,1106,210301,4006,210
2024-07-306,1306,1306,0606,100253,8006,100
2024-07-296,1106,1506,1006,150248,2006,150
2024-07-266,1806,1906,1006,100325,4006,100
2024-07-256,1006,2406,0906,220519,7006,220
2024-07-246,2406,2406,1306,130291,9006,130
2024-07-236,1806,2606,1606,240359,0006,240
2024-07-226,1706,2506,1606,180361,9006,180
2024-07-196,1306,1706,1006,170426,2006,170
2024-07-186,2106,2306,1506,160493,8006,160
2024-07-176,1906,2006,1506,190450,9006,190
2024-07-166,1106,1806,0206,170752,2006,170
2024-07-126,0106,0906,0106,070624,6006,070
2024-07-115,9506,0005,9305,990550,7005,990
2024-07-105,9605,9905,8605,900892,7005,900
2024-07-096,0106,0605,9705,980695,8005,980
2024-07-086,1006,1306,0206,020519,4006,020
2024-07-056,1506,1906,0606,070689,0006,070
2024-07-046,2206,2306,1306,130468,3006,130
2024-07-036,3406,3406,2006,200463,4006,200
2024-07-026,3606,3706,3106,350355,1006,350
2024-07-016,3106,3606,2806,340351,2006,340
2024-06-286,5106,5306,3306,340590,7006,340
2024-06-276,3406,4506,3206,4502,039,9006,450
2024-06-266,3906,3906,3206,3501,807,2006,350
2024-06-256,2906,3806,2806,3601,034,7006,360
2024-06-246,2006,3006,1806,2801,078,0006,280
2024-06-216,1806,2306,1706,180979,1006,180
2024-06-206,2806,4006,1806,2001,353,0006,200
2024-06-196,3106,3106,1106,1201,052,8006,120
2024-06-186,3006,3406,2906,310446,4006,310
2024-06-176,3706,3806,2706,270783,2006,270
2024-06-146,3506,4206,3506,390541,2006,390
2024-06-136,4406,4506,3806,380640,8006,380
2024-06-126,4306,4506,4206,430394,7006,430
2024-06-116,4506,4706,4306,450458,9006,450
2024-06-106,4306,4906,4106,430552,6006,430
2024-06-076,3806,4506,3706,430536,0006,430
2024-06-066,4406,4606,3306,330852,1006,330
2024-06-056,4506,4806,4406,440352,8006,440
2024-06-046,4306,4906,4206,470338,4006,470
2024-06-036,4906,5106,4506,450460,4006,450
2024-05-316,4806,4806,4206,4401,094,9006,440
2024-05-306,4806,4806,4006,460463,5006,460
2024-05-296,5706,5806,5006,500526,9006,500
2024-05-286,5806,6006,5706,590227,3006,590
2024-05-276,5806,5806,5406,560186,5006,560
2024-05-246,5206,5806,5206,560223,2006,560
2024-05-236,5506,5606,5006,540295,7006,540
2024-05-226,6006,6306,5506,550342,2006,550
2024-05-216,6306,6506,6106,610169,7006,610
2024-05-206,6506,6606,6106,610281,3006,610
2024-05-176,7006,7006,6506,650287,0006,650
2024-05-166,6606,7106,6206,710416,8006,710
2024-05-156,7506,7606,6006,600734,9006,600
2024-05-146,8306,8306,7606,790352,3006,790
2024-05-136,7806,8206,7606,810254,2006,810
2024-05-106,8206,8306,7806,780273,3006,780
2024-05-096,8406,8706,8206,820197,3006,820
2024-05-086,9006,9206,8406,840325,2006,840
2024-05-076,9406,9606,8906,910258,6006,910
2024-05-026,9907,0106,9506,970132,6006,970
2024-05-016,9007,0006,8906,990178,0006,990
2024-04-306,9306,9406,8506,940332,6006,940
2024-04-266,8306,9006,7906,870275,4006,870
2024-04-256,9206,9306,8306,860252,4006,860
2024-04-246,9706,9706,8706,900382,6006,900
2024-04-237,0207,0506,9806,980182,5006,980
2024-04-226,9007,0106,8807,010251,2007,010
2024-04-196,9206,9206,8306,880225,5006,880
2024-04-186,9306,9606,8906,920192,1006,920
2024-04-177,0207,0206,9306,930180,5006,930
2024-04-167,0207,0706,9706,980188,3006,980
2024-04-156,9707,0806,9607,020231,7007,020
2024-04-126,9406,9806,9306,950137,2006,950
2024-04-116,8706,9406,8506,940169,3006,940
2024-04-106,8806,9106,8706,910174,8006,910
2024-04-096,9406,9506,8706,870209,1006,870
2024-04-086,9006,9206,8606,920198,9006,920
2024-04-056,7906,9106,7906,900299,4006,900
2024-04-046,8406,8406,7806,780213,5006,780
2024-04-036,8006,8606,7906,820237,0006,820
2024-04-026,8906,8906,8106,830191,9006,830
2024-04-016,8806,9106,8506,880135,5006,880
2024-03-296,8406,8906,8406,860152,8006,860
2024-03-286,8206,8606,7906,800193,2006,800
2024-03-276,8006,8606,7706,830203,4006,830
2024-03-266,8206,8306,7906,800168,6006,800
2024-03-256,8606,8706,8206,820184,3006,820
2024-03-226,8406,8806,8206,860166,1006,860
2024-03-216,8706,8906,8106,840205,2006,840
2024-03-196,8306,8806,8006,870182,2006,870
2024-03-186,8106,8306,7706,830191,4006,830
2024-03-156,7906,8106,7606,810238,1006,810
2024-03-146,7206,8206,7106,810137,5006,810
2024-03-136,8506,8506,7806,790192,2006,790
2024-03-126,7406,8306,7206,830188,0006,830
2024-03-116,7706,7906,6906,760291,6006,760
2024-03-086,8906,8906,8006,810328,8006,810
2024-03-076,9607,0106,9006,900289,5006,900
2024-03-066,9306,9806,9206,970386,3006,970
2024-03-056,9206,9406,8806,940199,8006,940
2024-03-046,9006,9506,8806,920183,6006,920
2024-03-016,9806,9906,8806,910243,4006,910
2024-02-296,9506,9906,9106,970436,3006,970
2024-02-286,8206,9606,8006,930299,4006,930
2024-02-276,8706,8806,8206,850210,5006,850
2024-02-266,8606,9406,8506,860303,3006,860
2024-02-226,9206,9406,8506,860233,1006,860
2024-02-216,8406,9506,8406,910293,9006,910
2024-02-206,9306,9406,8406,840239,0006,840
2024-02-196,8706,9406,8706,910221,1006,910
2024-02-166,9807,0106,8606,860373,5006,860
2024-02-157,1607,1706,8906,920526,2006,920
2024-02-147,0207,1507,0107,040538,7007,040
2024-02-136,8607,0206,8407,000961,6007,000
2024-02-096,7006,9106,6106,7601,339,5006,760
2024-02-086,5706,5806,4806,480465,7006,480
2024-02-076,5306,5406,4806,500215,2006,500
2024-02-066,5706,5706,5006,510234,0006,510
2024-02-056,6006,6106,5506,550186,0006,550
2024-02-026,6206,6206,5606,580168,6006,580
2024-02-016,5706,6306,5606,590222,6006,590
2024-01-316,4906,5606,4806,560272,8006,560
2024-01-306,4906,5706,4806,530238,4006,530
2024-01-296,4606,5206,4606,500227,8006,500
2024-01-266,5406,5506,4506,450392,5006,450
2024-01-256,5006,6006,5006,560391,6006,560
2024-01-246,6506,6506,5506,550430,4006,550
2024-01-236,7206,7506,6806,700293,9006,700
2024-01-226,6806,7706,6606,740378,5006,740
2024-01-196,7106,7206,6606,680323,4006,680
2024-01-186,7506,7806,6606,700461,0006,700
2024-01-176,5906,8406,5706,800705,5006,800
2024-01-166,6806,7106,5706,600619,2006,600
2024-01-156,4806,6306,4706,630607,7006,630
2024-01-126,3406,4606,3306,460701,9006,460
2024-01-116,3306,3406,2806,330451,2006,330
2024-01-106,2806,3306,2406,320611,6006,320
2024-01-096,1806,2706,1706,270679,9006,270
2024-01-056,1606,1906,1406,160359,6006,160
2024-01-046,1406,1506,0806,130535,5006,130

分割・併合履歴 : なし