ストックスクリーナーアプリを入手
112.72
0.19%
-0.315
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $114.1 | $112.6 | $1.52 | 61,205.0 | -0.27% |
| 2026-08-14 | $113.3 | $112.2 | $1.13 | 710,746.0 | +0.28% |
| 2026-08-13 | $113.9 | $112.5 | $1.37 | 520,092.0 | -0.36% |
| 2026-08-12 | $114.4 | $111.8 | $2.62 | 485,292.0 | -0.02% |
| 2026-08-11 | $114.0 | $112.3 | $1.64 | 515,683.0 | -0.57% |
| 2026-08-10 | $115.4 | $113.2 | $2.22 | 908,513.0 | -1.50% |
| 2026-08-07 | $115.8 | $114.2 | $1.52 | 445,279.0 | -0.39% |
| 2026-08-06 | $116.9 | $115.0 | $1.94 | 692,585.0 | +0.21% |
| 2026-08-05 | $117.0 | $114.3 | $2.72 | 658,040.0 | -0.21% |
| 2026-08-04 | $116.2 | $114.0 | $2.25 | 615,885.0 | -0.23% |
| 2026-08-03 | $117.7 | $115.3 | $2.31 | 704,247.0 | +0.20% |
| 2026-07-31 | $117.2 | $115.0 | $2.19 | 394,402.0 | -0.30% |
| 2026-07-30 | $118.3 | $115.5 | $2.80 | 711,294.0 | -2.16% |
| 2026-07-29 | $120.2 | $118.5 | $1.73 | 1,243,839.0 | -0.39% |
| 2026-07-28 | $121.0 | $118.7 | $2.28 | 863,823.0 | +0.73% |
| 2026-07-27 | $119.0 | $117.2 | $1.82 | 734,381.0 | +0.54% |
| 2026-07-24 | $118.3 | $114.5 | $3.80 | 641,240.0 | +1.96% |
| 2026-07-23 | $115.7 | $113.6 | $2.09 | 445,119.0 | +0.81% |
| 2026-07-22 | $115.0 | $113.3 | $1.70 | 772,417.0 | +0.10% |
| 2026-07-21 | $114.8 | $113.7 | $1.17 | 666,853.0 | +0.00% |
| 2026-07-20 | $115.3 | $114.4 | $0.905 | 846,338.0 | +0.12% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $117.7 | $111.8 | $5.91 | 6,317,567.0 | -2.84% |
| 2026-07 | $121.0 | $111.5 | $9.53 | 16,882,469.0 | +2.48% |
| 2026-06 | $114.4 | $102.2 | $12.22 | 19,778,487.0 | +9.33% |
| 2026-05 | $113.8 | $102.9 | $10.96 | 18,006,787.0 | -8.05% |
| 2026-04 | $113.2 | $105.0 | $8.22 | 12,565,384.0 | +5.50% |
| 2026-03 | $112.3 | $103.6 | $8.68 | 14,946,919.0 | -2.98% |
| 2026-02 | $114.9 | $104.8 | $10.08 | 15,077,391.0 | +4.22% |
| 2026-01 | $106.9 | $101.1 | $5.83 | 13,893,884.0 | +0.25% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $108.5 | $101.1 | $7.37 | 16,723,179.0 | -1.56% |
| 2025-11 | $109.1 | $98.15 | $10.91 | 14,993,118.0 | +8.35% |
| 2025-10 | $103.5 | $97.38 | $6.14 | 16,073,968.0 | -0.83% |
| 2025-09 | $100.7 | $95.10 | $5.60 | 17,553,156.0 | +3.71% |
| 2025-08 | $97.41 | $89.32 | $8.09 | 15,758,892.0 | +6.91% |
| 2025-07 | $93.23 | $89.42 | $3.81 | 17,225,491.0 | -1.22% |
| 2025-06 | $91.89 | $86.77 | $5.12 | 18,020,599.0 | +2.65% |
| 2025-05 | $89.81 | $85.10 | $4.71 | 14,338,895.0 | +2.83% |
| 2025-04 | $92.42 | $78.98 | $13.44 | 17,041,563.0 | -5.53% |
| 2025-03 | $92.35 | $83.21 | $9.14 | 16,463,526.0 | +6.05% |
| 2025-02 | $88.29 | $81.95 | $6.34 | 13,842,822.0 | +1.43% |
| 2025-01 | $87.36 | $80.51 | $6.85 | 12,282,740.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $86.83 | $80.77 | $6.06 | 15,477,221.0 | -2.70% |
| 2024-11 | $87.45 | $75.16 | $12.29 | 13,762,177.0 | +9.84% |
| 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% |
1.92%
0.22%
大文字化:
|
ボリューム (24 時間):