ストックスクリーナーアプリを入手
109.30
0.67%
-0.74
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $111.1 | $109.2 | $1.86 | 613,463.0 | -0.67% |
| 2026-09-03 | $110.5 | $109.5 | $1.00 | 1,374,256.0 | +1.01% |
| 2026-09-02 | $110.1 | $108.8 | $1.34 | 886,831.0 | +0.21% |
| 2026-09-01 | $109.5 | $107.9 | $1.62 | 985,056.0 | +0.39% |
| 2026-08-31 | $109.6 | $108.2 | $1.35 | 1,521,652.0 | -1.30% |
| 2026-08-28 | $110.6 | $109.5 | $1.04 | 490,543.0 | -0.09% |
| 2026-08-27 | $110.2 | $108.8 | $1.44 | 439,315.0 | -1.03% |
| 2026-08-26 | $111.8 | $110.9 | $0.905 | 477,316.0 | +0.14% |
| 2026-08-25 | $111.6 | $110.5 | $1.12 | 579,548.0 | -0.57% |
| 2026-08-24 | $112.1 | $110.2 | $1.91 | 379,338.0 | +1.48% |
| 2026-08-21 | $111.5 | $109.8 | $1.69 | 667,474.0 | -0.79% |
| 2026-08-20 | $112.0 | $110.1 | $1.84 | 539,740.0 | -0.44% |
| 2026-08-19 | $113.6 | $111.1 | $2.50 | 492,500.0 | -1.12% |
| 2026-08-18 | $114.1 | $112.5 | $1.61 | 605,183.0 | +0.06% |
| 2026-08-17 | $114.1 | $112.3 | $1.77 | 793,106.0 | -0.58% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $111.1 | $107.9 | $3.14 | 4,473,069.0 | +0.93% |
| 2026-08 | $117.7 | $108.2 | $9.41 | 13,242,077.0 | -6.66% |
| 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% |
0.88%
大文字化:
|
ボリューム (24 時間):