KabuInsight

日本マクドナルドホールディングス

2702
スタンダード/小売業/McDonald's Holdings Company(Japan),Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-137,650.07,850.07,650.07,820.0+170.0+2.22%422,200
2026-03-127,760.07,770.07,620.07,650.0-90.0-1.16%381,300
2026-03-117,620.07,770.07,620.07,740.0+170.0+2.25%619,600
2026-03-107,630.07,750.07,560.07,570.0-60.0-0.79%557,200
2026-03-097,700.07,760.07,580.07,630.0-130.0-1.68%574,100
2026-03-067,760.07,780.07,680.07,760.0-20.0-0.26%422,800
2026-03-057,770.07,930.07,750.07,780.0+60.0+0.78%588,900
2026-03-047,580.07,720.07,480.07,720.0+120.0+1.58%628,600
2026-03-037,530.07,680.07,460.07,600.0+110.0+1.47%888,800
2026-03-027,370.07,490.07,320.07,490.0+60.0+0.81%337,300
2026-02-277,350.07,430.07,270.07,430.0+140.0+1.92%342,400
2026-02-267,350.07,380.07,290.07,290.0-50.0-0.68%224,400
2026-02-257,340.07,400.07,270.07,340.0+50.0+0.69%346,700
2026-02-247,120.07,360.07,080.07,290.0+180.0+2.53%591,300
2026-02-207,190.07,190.07,100.07,110.0-110.0-1.52%260,400
2026-02-197,200.07,290.07,180.07,220.0+60.0+0.84%555,800
2026-02-187,140.07,190.07,130.07,160.0+60.0+0.85%266,500
2026-02-177,090.07,120.07,080.07,100.0+30.0+0.42%217,500
2026-02-167,080.07,170.07,040.07,070.00.00.00%443,000
2026-02-137,040.07,070.06,990.07,070.0+40.0+0.57%293,900
2026-02-126,990.07,070.06,970.07,030.0+40.0+0.57%338,100
2026-02-106,940.06,990.06,900.06,990.0+90.0+1.30%429,300
2026-02-096,950.07,010.06,850.06,900.0-60.0-0.86%697,200
2026-02-066,920.06,990.06,880.06,960.0+50.0+0.72%444,300
2026-02-056,860.06,920.06,840.06,910.0+70.0+1.02%287,400
2026-02-046,800.06,860.06,790.06,840.0+20.0+0.29%205,000
2026-02-036,740.06,820.06,740.06,820.0+50.0+0.74%219,500
2026-02-026,740.06,800.06,720.06,770.0+60.0+0.89%285,300
2026-01-306,700.06,710.06,670.06,710.0+20.0+0.30%193,600
2026-01-296,640.06,690.06,600.06,690.0+50.0+0.75%201,900
2026-01-286,700.06,720.06,640.06,640.0-110.0-1.63%230,800
2026-01-276,710.06,780.06,660.06,750.0+30.0+0.45%269,600
2026-01-266,850.06,850.06,720.06,720.0-30.0-0.44%415,900
2026-01-236,750.06,790.06,720.06,750.0+40.0+0.60%233,600
2026-01-226,700.06,750.06,660.06,710.0+40.0+0.60%289,200
2026-01-216,810.06,830.06,670.06,670.0-180.0-2.63%444,200
2026-01-206,740.06,930.06,700.06,850.0+190.0+2.85%784,600
2026-01-196,700.06,730.06,630.06,660.0+60.0+0.91%713,200
2026-01-166,520.06,600.06,470.06,600.0+70.0+1.07%448,000
2026-01-156,500.06,540.06,490.06,530.0+20.0+0.31%333,900
2026-01-146,390.06,510.06,380.06,510.0+120.0+1.88%602,000
2026-01-136,390.06,400.06,330.06,390.0-10.0-0.16%393,500
2026-01-096,370.06,400.06,340.06,400.0+40.0+0.63%383,500
2026-01-086,350.06,360.06,270.06,360.0+10.0+0.16%380,700
2026-01-076,360.06,420.06,340.06,350.00.00.00%358,600
2026-01-066,320.06,350.06,280.06,350.0+20.0+0.32%395,600
2026-01-056,430.06,430.06,320.06,330.0-60.0-0.94%491,300
2025-12-306,430.06,430.06,370.06,390.0+10.0+0.16%509,700
2025-12-296,370.06,460.06,350.06,380.0-150.0-2.30%1,666,100
2025-12-266,530.06,570.06,480.06,530.0+10.0+0.15%2,736,000
2025-12-256,500.06,530.06,480.06,520.0+40.0+0.62%396,000
2025-12-246,460.06,510.06,460.06,480.0-10.0-0.15%365,700
2025-12-236,410.06,500.06,400.06,490.0+60.0+0.93%491,300
2025-12-226,490.06,500.06,400.06,430.0-70.0-1.08%464,700
2025-12-196,520.06,550.06,470.06,500.0-20.0-0.31%995,000
2025-12-186,480.06,560.06,450.06,520.0+80.0+1.24%895,600
2025-12-176,540.06,560.06,440.06,440.0-100.0-1.53%713,600
2025-12-166,560.06,580.06,530.06,540.0+30.0+0.46%539,800
2025-12-156,490.06,570.06,440.06,510.0+110.0+1.72%895,000
2025-12-126,410.06,430.06,390.06,400.0-10.0-0.16%496,600
2025-12-116,490.06,490.06,400.06,410.0-80.0-1.23%686,000
2025-12-106,450.06,490.06,410.06,490.0+70.0+1.09%523,100
2025-12-096,380.06,420.06,340.06,420.0+70.0+1.10%609,600
2025-12-086,350.06,400.06,350.06,350.0-50.0-0.78%444,400
2025-12-056,340.06,400.06,320.06,400.0+100.0+1.59%444,200
2025-12-046,270.06,300.06,260.06,300.0+30.0+0.48%368,200
2025-12-036,300.06,320.06,270.06,270.0-40.0-0.63%328,500
2025-12-026,310.06,350.06,310.06,310.0-30.0-0.47%312,400
2025-12-016,330.06,390.06,300.06,340.0-30.0-0.47%531,500
2025-11-286,360.06,390.06,350.06,370.0-10.0-0.16%264,100
2025-11-276,360.06,410.06,360.06,380.0+20.0+0.31%443,000
2025-11-266,310.06,370.06,300.06,360.0+40.0+0.63%249,600
2025-11-256,380.06,390.06,320.06,320.0-60.0-0.94%373,600
2025-11-216,260.06,380.06,260.06,380.0+110.0+1.75%464,500
2025-11-206,260.06,300.06,250.06,270.0-30.0-0.48%314,600
2025-11-196,230.06,300.06,220.06,300.0+70.0+1.12%341,900
2025-11-186,190.06,230.06,180.06,230.0+40.0+0.65%395,100
2025-11-176,170.06,210.06,150.06,190.0+10.0+0.16%267,600
2025-11-146,190.06,230.06,180.06,180.0-10.0-0.16%221,100
2025-11-136,160.06,220.06,150.06,190.0+30.0+0.49%379,400
2025-11-126,090.06,180.06,090.06,160.0+60.0+0.98%399,900
2025-11-116,210.06,220.06,100.06,100.0-110.0-1.77%419,400
2025-11-106,140.06,210.06,120.06,210.0+140.0+2.31%559,800
2025-11-076,040.06,120.06,040.06,070.0+50.0+0.83%413,900
2025-11-066,040.06,080.06,020.06,020.0-20.0-0.33%368,400
2025-11-056,080.06,100.06,040.06,040.00.00.00%329,000
2025-11-046,090.06,090.06,030.06,040.0+10.0+0.17%378,400
2025-10-316,010.06,060.06,010.06,030.0+20.0+0.33%359,800
2025-10-306,000.06,040.05,980.06,010.0+10.0+0.17%423,400
2025-10-296,100.06,100.06,000.06,000.0-100.0-1.64%487,200
2025-10-286,100.06,150.06,100.06,100.00.00.00%358,200
2025-10-276,130.06,150.06,100.06,100.0-30.0-0.49%347,000
2025-10-246,190.06,190.06,130.06,130.0-60.0-0.97%321,300
2025-10-236,210.06,260.06,190.06,190.0+20.0+0.32%394,500
2025-10-226,150.06,210.06,150.06,170.0+30.0+0.49%330,600
2025-10-216,170.06,210.06,140.06,140.0-30.0-0.49%375,300
2025-10-206,220.06,240.06,170.06,170.0-30.0-0.48%263,000
2025-10-176,210.06,240.06,200.06,200.0-10.0-0.16%171,300
2025-10-166,220.06,250.06,190.06,210.00.00.00%167,200
2025-10-156,260.06,270.06,210.06,210.0-40.0-0.64%230,700
2025-10-146,170.06,250.06,170.06,250.0+40.0+0.64%251,600
2025-10-106,180.06,220.06,170.06,210.0+10.0+0.16%198,700
2025-10-096,200.06,200.06,170.06,200.0-10.0-0.16%184,100
2025-10-086,230.06,260.06,200.06,210.0-20.0-0.32%224,100
2025-10-076,240.06,250.06,220.06,230.0+10.0+0.16%209,000
2025-10-066,200.06,230.06,180.06,220.0+50.0+0.81%232,600
2025-10-036,110.06,180.06,110.06,170.0+70.0+1.15%252,800
2025-10-026,160.06,170.06,100.06,100.0-60.0-0.97%212,300
2025-10-016,200.06,210.06,150.06,160.0-50.0-0.81%202,400
2025-09-306,230.06,240.06,200.06,210.0-10.0-0.16%226,500
2025-09-296,360.06,370.06,220.06,220.0-140.0-2.20%346,700
2025-09-266,340.06,400.06,330.06,360.0+20.0+0.32%189,600
2025-09-256,340.06,350.06,320.06,340.0+10.0+0.16%103,400
2025-09-246,330.06,350.06,300.06,330.00.00.00%124,000
2025-09-226,350.06,400.06,330.06,330.0-20.0-0.31%144,100
2025-09-196,360.06,370.06,320.06,350.0-30.0-0.47%288,800
2025-09-186,370.06,390.06,360.06,380.0+10.0+0.16%147,500
2025-09-176,350.06,400.06,350.06,370.0-10.0-0.16%185,900
2025-09-166,440.06,440.06,370.06,380.0-90.0-1.39%303,800
2025-09-126,500.06,520.06,450.06,470.0——196,400

直近120営業日分を表示