日本マクドナルドホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 7,070（2026年2月12日）
- 年初来安値
- 5,420（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 6,940 | 6,990 | 6,900 | 6,990 | 429,300 | 6,990 | 26.94 | 3.31 |
| 2026/2/9 | 6,950 | 7,010 | 6,850 | 6,900 | 697,200 | 6,900 | 26.59 | 3.27 |
| 2026/2/6 | 6,920 | 6,990 | 6,880 | 6,960 | 444,300 | 6,960 | 29.85 | 3.38 |
| 2026/2/5 | 6,860 | 6,920 | 6,840 | 6,910 | 287,400 | 6,910 | 29.64 | 3.36 |
| 2026/2/4 | 6,800 | 6,860 | 6,790 | 6,840 | 205,000 | 6,840 | 29.34 | 3.33 |
| 2026/2/3 | 6,740 | 6,820 | 6,740 | 6,820 | 219,500 | 6,820 | 29.25 | 3.32 |
| 2026/2/2 | 6,740 | 6,800 | 6,720 | 6,770 | 285,300 | 6,770 | 29.04 | 3.29 |
| 2026/1/30 | 6,700 | 6,710 | 6,670 | 6,710 | 193,600 | 6,710 | 28.78 | 3.26 |
| 2026/1/29 | 6,640 | 6,690 | 6,600 | 6,690 | 201,900 | 6,690 | ||
| 2026/1/28 | 6,700 | 6,720 | 6,640 | 6,640 | 230,800 | 6,640 | ||
| 2026/1/27 | 6,710 | 6,780 | 6,660 | 6,750 | 269,600 | 6,750 | ||
| 2026/1/26 | 6,850 | 6,850 | 6,720 | 6,720 | 415,900 | 6,720 | ||
| 2026/1/23 | 6,750 | 6,790 | 6,720 | 6,750 | 233,600 | 6,750 | ||
| 2026/1/22 | 6,700 | 6,750 | 6,660 | 6,710 | 289,200 | 6,710 | ||
| 2026/1/21 | 6,810 | 6,830 | 6,670 | 6,670 | 444,200 | 6,670 | ||
| 2026/1/20 | 6,740 | 6,930 | 6,700 | 6,850 | 784,600 | 6,850 | ||
| 2026/1/19 | 6,700 | 6,730 | 6,630 | 6,660 | 713,200 | 6,660 | ||
| 2026/1/16 | 6,520 | 6,600 | 6,470 | 6,600 | 448,000 | 6,600 | ||
| 2026/1/15 | 6,500 | 6,540 | 6,490 | 6,530 | 333,900 | 6,530 | ||
| 2026/1/14 | 6,390 | 6,510 | 6,380 | 6,510 | 602,000 | 6,510 |
1〜20/244件
