ストックスクリーナーアプリを入手
311.23
0.87%
2.69
アフターアワーズ：
311.23
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $312.1 | $308.2 | $3.85 | 3,090,932.0 | +0.87% |
| 2025-12-04 | $313.8 | $307.3 | $6.48 | 4,567,521.0 | +0.27% |
| 2025-12-03 | $308.7 | $302.1 | $6.69 | 4,927,774.0 | +2.32% |
| 2025-12-02 | $303.8 | $299.6 | $4.23 | 3,946,875.0 | -0.94% |
| 2025-12-01 | $309.5 | $303.4 | $6.13 | 3,348,840.0 | -2.65% |
| 2025-11-28 | $313.3 | $310.7 | $2.61 | 1,850,688.0 | -0.19% |
| 2025-11-26 | $312.9 | $309.7 | $3.15 | 2,783,365.0 | +0.63% |
| 2025-11-25 | $311.5 | $306.8 | $4.71 | 4,188,021.0 | +1.82% |
| 2025-11-24 | $310.3 | $304.0 | $6.31 | 3,663,538.0 | -1.44% |
| 2025-11-21 | $310.5 | $306.2 | $4.38 | 3,344,574.0 | +1.71% |
| 2025-11-20 | $305.6 | $301.9 | $3.77 | 4,181,609.0 | +0.47% |
| 2025-11-19 | $304.8 | $302.0 | $2.80 | 2,005,381.0 | -0.61% |
| 2025-11-18 | $308.4 | $304.2 | $4.28 | 2,704,857.0 | -0.10% |
| 2025-11-17 | $307.7 | $304.1 | $3.60 | 2,433,042.0 | -0.69% |
| 2025-11-14 | $310.8 | $303.3 | $7.42 | 3,110,598.0 | -0.18% |
| 2025-11-13 | $310.1 | $306.5 | $3.60 | 2,293,153.0 | +0.21% |
| 2025-11-12 | $309.1 | $305.8 | $3.31 | 2,814,778.0 | +0.04% |
| 2025-11-11 | $307.3 | $300.8 | $6.44 | 2,739,017.0 | +2.58% |
| 2025-11-10 | $300.0 | $296.0 | $3.98 | 3,822,778.0 | -0.19% |
| 2025-11-07 | $302.6 | $298.3 | $4.22 | 3,243,493.0 | +0.42% |
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。
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 | $313.8 | $299.6 | $14.21 | 22,972,874.0 | -0.19% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $296.9 | $283.0 | $13.85 | 58,698,944.0 | +5.21% |
| 2023-11 | $283.9 | $259.8 | $24.06 | 60,701,350.0 | +7.50% |
| 2023-10 | $263.7 | $245.7 | $17.96 | 78,562,676.0 | -0.48% |
| 2023-09 | $285.6 | $261.8 | $23.85 | 50,612,857.0 | -6.30% |
| 2023-08 | $293.9 | $278.7 | $15.24 | 52,169,816.0 | -4.11% |
| 2023-07 | $299.4 | $289.5 | $9.85 | 46,378,559.0 | -1.75% |
| 2023-06 | $299.1 | $280.0 | $19.10 | 51,617,377.0 | +4.66% |
| 2023-05 | $298.9 | $283.4 | $15.51 | 50,389,790.0 | -3.60% |
| 2023-04 | $296.2 | $279.7 | $16.50 | 50,678,769.0 | +5.77% |
| 2023-03 | $280.6 | $260.4 | $20.26 | 61,782,680.0 | +5.95% |
| 2023-02 | $270.5 | $260.2 | $10.29 | 54,110,813.0 | -1.31% |
| 2023-01 | $275.4 | $248.2 | $27.15 | 54,147,549.0 | +1.47% |
0.13%
2.24%
大文字化:
|
ボリューム (24 時間):