ストックスクリーナーアプリを入手
296.88
1.38%
4.03
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $297.0 | $292.6 | $4.44 | 1,538,520.0 | +1.37% |
| 2024-11-04 | $295.0 | $291.8 | $3.16 | 2,524,389.0 | -0.80% |
| 2024-11-01 | $296.9 | $293.3 | $3.60 | 3,480,322.0 | +1.06% |
| 2024-10-31 | $294.4 | $291.2 | $3.21 | 4,026,867.0 | +0.20% |
| 2024-10-30 | $295.4 | $289.8 | $5.53 | 4,765,072.0 | -1.18% |
| 2024-10-29 | $302.7 | $295.0 | $7.70 | 8,429,249.0 | -0.60% |
| 2024-10-28 | $299.9 | $296.5 | $3.38 | 6,404,599.0 | +1.43% |
| 2024-10-25 | $301.6 | $292.2 | $9.40 | 8,773,002.0 | -2.97% |
| 2024-10-24 | $302.4 | $298.3 | $4.11 | 5,426,432.0 | +1.01% |
| 2024-10-23 | $301.6 | $290.8 | $10.77 | 18,612,928.0 | -5.12% |
| 2024-10-22 | $315.7 | $313.3 | $2.44 | 3,903,441.0 | -0.06% |
| 2024-10-21 | $317.9 | $314.4 | $3.49 | 2,332,783.0 | -0.53% |
| 2024-10-18 | $317.2 | $314.2 | $2.95 | 2,374,020.0 | +0.59% |
| 2024-10-17 | $315.1 | $312.5 | $2.57 | 3,050,514.0 | +0.57% |
| 2024-10-16 | $313.7 | $310.1 | $3.62 | 1,795,030.0 | -0.13% |
| 2024-10-15 | $315.4 | $311.0 | $4.35 | 2,949,770.0 | +1.13% |
| 2024-10-14 | $310.4 | $304.5 | $5.92 | 2,185,452.0 | +1.57% |
| 2024-10-11 | $305.5 | $303.0 | $2.53 | 1,697,148.0 | +0.33% |
| 2024-10-10 | $305.8 | $302.9 | $2.82 | 1,485,912.0 | +0.07% |
| 2024-10-09 | $305.0 | $302.0 | $3.05 | 1,809,143.0 | +0.64% |
| 2024-10-08 | $303.4 | $300.4 | $2.99 | 1,990,293.0 | +0.35% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $297.0 | $291.8 | $5.20 | 7,543,231.0 | +1.63% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $279.9 | $261.4 | $18.50 | 53,149,196.0 | -3.39% |
| 2022-11 | $281.7 | $266.3 | $15.33 | 68,924,805.0 | +0.05% |
| 2022-10 | $274.8 | $231.7 | $43.10 | 68,888,666.0 | +18.17% |
| 2022-09 | $261.4 | $230.6 | $30.82 | 59,804,815.0 | -8.54% |
| 2022-08 | $268.0 | $252.2 | $15.77 | 48,179,064.0 | -4.21% |
| 2022-07 | $264.4 | $248.1 | $16.27 | 45,499,197.0 | +6.68% |
| 2022-06 | $253.4 | $232.2 | $21.25 | 57,800,754.0 | -2.11% |
| 2022-05 | $254.8 | $228.3 | $26.44 | 64,440,183.0 | +1.22% |
| 2022-04 | $259.6 | $242.4 | $17.23 | 52,093,923.0 | +0.76% |
| 2022-03 | $251.3 | $217.7 | $33.67 | 92,004,084.0 | +1.03% |
| 2022-02 | $262.9 | $239.6 | $23.27 | 58,035,190.0 | -5.66% |
| 2022-01 | $271.1 | $245.2 | $25.90 | 63,665,699.0 | -3.22% |
0.09%
0.53%
大文字化:
|
ボリューム (24 時間):