ストックスクリーナーアプリを入手
235.23
0.70%
-1.67
アフターアワーズ：
235.82
0.59
+0.25%
Mcdonalds Corp (MCD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-09 | $237.5 | $234.1 | $3.36 | 5,947,128.0 | -0.70% |
| 2026-10-08 | $237.5 | $230.2 | $7.30 | 11,320,486.0 | +2.61% |
| 2026-10-07 | $234.0 | $230.6 | $3.38 | 4,647,462.0 | -0.68% |
| 2026-10-06 | $234.3 | $231.7 | $2.60 | 5,617,864.0 | -0.25% |
| 2026-10-05 | $233.1 | $229.2 | $3.88 | 5,577,529.0 | +0.50% |
| 2026-10-02 | $233.0 | $230.8 | $2.18 | 6,406,600.0 | +0.03% |
| 2026-10-01 | $232.8 | $229.6 | $3.23 | 5,858,348.0 | +0.39% |
| 2026-09-30 | $235.0 | $230.9 | $4.09 | 5,458,835.0 | -1.30% |
| 2026-09-29 | $236.0 | $232.1 | $3.95 | 5,212,163.0 | +0.16% |
| 2026-09-28 | $237.5 | $233.2 | $4.25 | 5,322,020.0 | -1.23% |
| 2026-09-25 | $238.0 | $235.3 | $2.71 | 6,461,298.0 | -0.22% |
| 2026-09-24 | $242.6 | $237.0 | $5.54 | 7,227,407.0 | -0.55% |
| 2026-09-23 | $250.3 | $234.0 | $16.29 | 16,520,486.0 | -4.81% |
| 2026-09-22 | $252.1 | $249.4 | $2.69 | 4,998,409.0 | +1.00% |
| 2026-09-21 | $250.4 | $246.5 | $3.86 | 5,989,045.0 | -0.15% |
| 2026-09-18 | $250.4 | $247.7 | $2.80 | 9,468,660.0 | -0.10% |
| 2026-09-17 | $250.6 | $248.1 | $2.50 | 4,887,230.0 | -0.03% |
| 2026-09-16 | $253.2 | $247.8 | $5.33 | 7,110,158.0 | -1.67% |
| 2026-09-15 | $257.8 | $252.7 | $5.08 | 4,761,921.0 | -1.83% |
| 2026-09-14 | $258.4 | $254.3 | $4.17 | 4,127,052.0 | +1.96% |
| 2026-09-11 | $254.7 | $252.2 | $2.58 | 4,079,104.0 | -0.21% |
| 2026-09-10 | $255.6 | $252.5 | $3.02 | 4,074,681.0 | -0.17% |
Mcdonalds Corp (MCD) 株の年ごとの株価履歴
この詳細な分析では、Mcdonalds Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMCD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mcdonalds Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のMcdonalds Corp (MCD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $237.5 | $229.2 | $8.30 | 51,322,545.0 | +1.86% |
| 2026-09 | $264.5 | $230.9 | $33.62 | 121,763,860.0 | -12.37% |
| 2026-08 | $278.4 | $259.9 | $18.52 | 93,103,388.0 | -2.63% |
| 2026-07 | $287.1 | $261.0 | $26.14 | 95,346,976.0 | +0.13% |
| 2026-06 | $289.3 | $264.5 | $24.76 | 99,712,589.0 | -3.18% |
| 2026-05 | $295.6 | $272.0 | $23.60 | 87,004,247.0 | -4.90% |
| 2026-04 | $312.5 | $289.3 | $23.24 | 65,182,382.0 | -5.53% |
| 2026-03 | $341.8 | $304.8 | $36.97 | 70,481,857.0 | -8.88% |
| 2026-02 | $341.4 | $315.2 | $26.14 | 70,487,065.0 | +8.27% |
| 2026-01 | $317.4 | $298.3 | $19.07 | 62,393,012.0 | +3.07% |
2025年のMcdonalds Corp (MCD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $321.8 | $299.6 | $22.20 | 69,966,492.0 | -1.22% |
| 2025-11 | $313.3 | $294.4 | $18.87 | 62,824,446.0 | +4.49% |
| 2025-10 | $312.8 | $292.0 | $20.75 | 61,858,052.0 | -1.80% |
| 2025-09 | $319.4 | $297.9 | $21.55 | 64,889,516.0 | -3.08% |
| 2025-08 | $316.8 | $298.4 | $18.43 | 72,067,878.0 | +4.49% |
| 2025-07 | $305.4 | $290.3 | $15.17 | 75,441,476.0 | +2.70% |
| 2025-06 | $314.4 | $283.5 | $30.92 | 81,167,678.0 | -6.91% |
| 2025-05 | $321.7 | $305.0 | $16.71 | 60,805,565.0 | -1.81% |
| 2025-04 | $321.8 | $290.5 | $31.28 | 91,028,235.0 | +2.33% |
| 2025-03 | $326.3 | $295.7 | $30.61 | 71,315,719.0 | +1.31% |
| 2025-02 | $314.6 | $284.2 | $30.36 | 64,578,997.0 | +6.80% |
| 2025-01 | $295.8 | $276.5 | $19.23 | 55,985,382.0 | -0.41% |
2024年のMcdonalds Corp (MCD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $303.8 | $288.8 | $14.95 | 55,245,442.0 | -2.17% |
| 2024-11 | $303.8 | $283.5 | $20.35 | 57,022,898.0 | +1.34% |
| 2024-10 | $317.9 | $289.8 | $28.06 | 93,304,066.0 | -4.07% |
| 2024-09 | $307.0 | $283.7 | $23.25 | 51,518,659.0 | +5.49% |
| 2024-08 | $292.2 | $262.4 | $29.81 | 73,343,262.0 | +8.76% |
| 2024-07 | $267.7 | $243.5 | $24.14 | 87,286,343.0 | +4.14% |
| 2024-06 | $263.1 | $249.3 | $13.74 | 67,737,565.0 | -1.56% |
| 2024-05 | $276.7 | $249.2 | $27.58 | 73,193,652.0 | -5.18% |
| 2024-04 | $281.6 | $262.6 | $18.92 | 77,348,350.0 | -3.16% |
| 2024-03 | $296.4 | $277.2 | $19.19 | 63,956,785.0 | -3.53% |
| 2024-02 | $298.7 | $281.5 | $17.20 | 65,999,033.0 | -0.15% |
| 2024-01 | $302.4 | $287.2 | $15.19 | 63,582,142.0 | -1.28% |
2.64%
1.27%
大文字化:
|
ボリューム (24 時間):