レストラン・ブランズ・インターナショナル【QSR】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 74.09 (24/10/23)
52週安値 58.71 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/12 | 65.40 | 65.72 | 64.60 | 64.81 | -0.33 | -0.51 | 1,693,751 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/11 | 64.47 | 65.73 | 64.47 | 65.14 | +0.64 | +0.99 | 2,570,533 |
25/08/08 | 64.70 | 65.83 | 64.46 | 64.50 | -0.57 | -0.88 | 3,622,875 |
25/08/07 | 68.09 | 68.30 | 64.32 | 65.07 | -3.53 | -5.15 | 6,037,975 |
25/08/06 | 68.84 | 68.97 | 68.06 | 68.60 | +0.44 | +0.65 | 2,964,219 |
25/08/05 | 68.80 | 69.32 | 68.13 | 68.16 | -0.99 | -1.43 | 1,798,410 |
25/08/04 | 68.17 | 69.61 | 68.12 | 69.15 | +1.13 | +1.66 | 1,778,661 |
25/08/01 | 68.51 | 68.73 | 67.84 | 68.02 | +0.16 | +0.24 | 1,628,364 |
25/07/31 | 68.35 | 68.63 | 67.65 | 67.86 | -0.85 | -1.24 | 1,498,658 |
25/07/30 | 68.87 | 69.27 | 68.34 | 68.71 | -0.11 | -0.16 | 1,179,121 |
25/07/29 | 69.05 | 69.29 | 68.44 | 68.82 | -0.23 | -0.33 | 1,502,594 |
25/07/28 | 69.38 | 69.50 | 68.58 | 69.05 | -0.51 | -0.73 | 1,577,395 |
25/07/25 | 69.58 | 69.89 | 68.72 | 69.56 | -0.46 | -0.66 | 1,829,633 |
25/07/24 | 70.62 | 71.43 | 70.01 | 70.02 | -1.12 | -1.57 | 1,556,396 |
25/07/23 | 71.37 | 71.77 | 70.94 | 71.14 | -0.20 | -0.28 | 1,270,538 |
25/07/22 | 68.90 | 71.36 | 68.90 | 71.34 | +2.44 | +3.54 | 1,532,653 |
25/07/21 | 69.28 | 69.69 | 68.73 | 68.90 | -0.24 | -0.35 | 1,652,342 |
25/07/18 | 69.45 | 69.93 | 69.07 | 69.14 | -0.43 | -0.62 | 1,606,389 |
25/07/17 | 67.72 | 69.69 | 67.68 | 69.57 | +1.61 | +2.37 | 3,342,055 |
25/07/16 | 66.86 | 67.98 | 66.82 | 67.96 | +0.96 | +1.43 | 2,176,778 |
25/07/15 | 67.23 | 67.36 | 66.44 | 67.00 | -0.30 | -0.45 | 2,463,748 |
25/07/14 | 67.26 | 67.43 | 66.88 | 67.30 | -0.04 | -0.06 | 1,937,764 |
25/07/11 | 67.61 | 67.61 | 66.86 | 67.34 | -0.41 | -0.61 | 1,865,759 |
25/07/10 | 67.33 | 68.10 | 67.05 | 67.75 | +0.50 | +0.74 | 2,121,001 |
25/07/09 | 68.65 | 68.78 | 67.04 | 67.25 | -0.95 | -1.39 | 2,632,727 |
25/07/08 | 67.68 | 68.43 | 67.14 | 68.20 | +0.34 | +0.50 | 1,965,449 |
25/07/07 | 68.57 | 68.75 | 67.84 | 67.86 | -1.06 | -1.54 | 2,087,855 |
25/07/03 | 68.25 | 68.98 | 68.05 | 68.92 | +0.65 | +0.95 | 1,116,197 |
25/07/02 | 67.76 | 68.35 | 67.18 | 68.27 | +0.35 | +0.52 | 2,807,548 |
25/07/01 | 66.38 | 68.49 | 66.38 | 67.92 | +1.63 | +2.46 | 2,763,141 |
25/06/30 | 65.34 | 66.38 | 65.10 | 66.29 | +0.94 | +1.44 | 3,859,842 |