ストックスクリーナーアプリを入手
84.41
0.88%
0.74
アフターアワーズ：
84.41
Loews Corp (L) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $84.59 | $83.33 | $1.26 | 469,948.0 | +0.88% |
| 2024-11-15 | $83.89 | $82.75 | $1.14 | 893,226.0 | +1.05% |
| 2024-11-14 | $83.40 | $82.58 | $0.815 | 581,011.0 | -0.49% |
| 2024-11-13 | $83.59 | $82.49 | $1.10 | 596,136.0 | +0.29% |
| 2024-11-12 | $83.67 | $82.86 | $0.81 | 960,144.0 | -0.29% |
| 2024-11-11 | $84.56 | $83.06 | $1.50 | 512,305.0 | +0.12% |
| 2024-11-08 | $83.50 | $82.21 | $1.29 | 570,502.0 | +1.25% |
| 2024-11-07 | $82.81 | $81.82 | $0.99 | 641,818.0 | -0.82% |
| 2024-11-06 | $83.33 | $81.96 | $1.37 | 1,145,678.0 | +5.57% |
| 2024-11-05 | $78.41 | $76.33 | $2.08 | 794,994.0 | +2.46% |
| 2024-11-04 | $79.20 | $75.16 | $4.04 | 1,008,908.0 | -3.48% |
| 2024-11-01 | $80.08 | $78.92 | $1.16 | 601,884.0 | +0.39% |
| 2024-10-31 | $80.67 | $78.92 | $1.75 | 646,953.0 | -1.74% |
| 2024-10-30 | $81.11 | $80.02 | $1.09 | 788,458.0 | +0.75% |
| 2024-10-29 | $80.84 | $79.73 | $1.11 | 533,259.0 | -1.07% |
| 2024-10-28 | $80.96 | $80.00 | $0.96 | 541,002.0 | +1.32% |
| 2024-10-25 | $81.54 | $79.47 | $2.07 | 549,200.0 | -1.87% |
| 2024-10-24 | $81.27 | $80.73 | $0.54 | 433,400.0 | +0.19% |
| 2024-10-23 | $81.06 | $80.27 | $0.79 | 429,938.0 | +0.16% |
| 2024-10-22 | $81.18 | $79.68 | $1.50 | 425,754.0 | -0.32% |
Loews Corp (L) 株の年ごとの株価履歴
この詳細な分析では、Loews 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L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、Loews 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Loews Corp (L) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $84.59 | $75.16 | $9.43 | 9,246,502.0 | +6.90% |
| 2024-10 | $82.12 | $76.34 | $5.78 | 13,411,950.0 | -0.11% |
| 2024-09 | $82.63 | $76.96 | $5.67 | 13,048,150.0 | -3.53% |
| 2024-08 | $82.10 | $75.46 | $6.64 | 11,096,444.0 | +2.49% |
| 2024-07 | $83.54 | $73.15 | $10.39 | 11,695,418.0 | +6.97% |
| 2024-06 | $77.99 | $73.46 | $4.53 | 14,480,544.0 | -2.68% |
| 2024-05 | $78.22 | $73.21 | $5.02 | 15,123,980.0 | +2.20% |
| 2024-04 | $78.19 | $72.91 | $5.28 | 13,841,355.0 | -4.01% |
| 2024-03 | $78.55 | $74.14 | $4.41 | 14,660,140.0 | +4.21% |
| 2024-02 | $75.49 | $71.45 | $4.04 | 18,296,585.0 | +3.12% |
| 2024-01 | $74.00 | $69.64 | $4.36 | 14,035,559.0 | +4.70% |
2023年のLoews Corp (L) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $70.88 | $67.20 | $3.67 | 18,410,162.0 | -1.00% |
| 2023-11 | $70.45 | $64.06 | $6.39 | 21,661,926.0 | +9.81% |
| 2023-10 | $65.76 | $61.43 | $4.33 | 15,050,702.0 | +1.11% |
| 2023-09 | $65.39 | $61.29 | $4.10 | 19,606,289.0 | +1.96% |
| 2023-08 | $63.92 | $61.33 | $2.59 | 13,007,768.0 | -0.89% |
| 2023-07 | $63.93 | $58.81 | $5.12 | 11,503,088.0 | +5.51% |
| 2023-06 | $59.93 | $56.08 | $3.85 | 17,569,049.0 | +6.04% |
| 2023-05 | $60.29 | $55.94 | $4.35 | 16,852,448.0 | -2.73% |
| 2023-04 | $58.60 | $55.31 | $3.29 | 12,775,387.0 | -0.78% |
| 2023-03 | $62.11 | $52.85 | $9.26 | 24,709,361.0 | -5.03% |
| 2023-02 | $63.24 | $59.33 | $3.91 | 17,842,533.0 | -0.63% |
| 2023-01 | $61.49 | $57.53 | $3.96 | 13,173,170.0 | +5.40% |
2022年のLoews Corp (L) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $58.87 | $54.81 | $4.05 | 19,152,263.0 | +0.31% |
| 2022-11 | $58.29 | $54.27 | $4.02 | 15,547,933.0 | +1.98% |
| 2022-10 | $58.06 | $49.77 | $8.29 | 15,903,524.0 | +14.41% |
| 2022-09 | $57.79 | $49.36 | $8.43 | 22,452,478.0 | -9.89% |
| 2022-08 | $58.98 | $54.10 | $4.88 | 19,020,729.0 | -5.05% |
| 2022-07 | $60.19 | $55.43 | $4.76 | 12,949,669.0 | -1.70% |
| 2022-06 | $65.79 | $56.68 | $9.11 | 20,176,704.0 | -9.51% |
| 2022-05 | $66.34 | $60.45 | $5.89 | 24,293,003.0 | +4.22% |
| 2022-04 | $68.20 | $62.60 | $5.60 | 16,239,412.0 | -3.05% |
| 2022-03 | $66.00 | $59.48 | $6.52 | 21,005,214.0 | +5.67% |
| 2022-02 | $63.19 | $57.56 | $5.63 | 14,729,747.0 | +2.82% |
| 2022-01 | $61.93 | $56.91 | $5.02 | 12,699,460.0 | +3.29% |
0.08%
0.15%
大文字化:
|
ボリューム (24 時間):