ストックスクリーナーアプリを入手
107.33
0.17%
-0.18
アフターアワーズ：
107.24
-0.09
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-12-24 | $107.6 | $107.0 | $0.68 | 323,547.0 | -0.17% |
| 2025-12-23 | $108.4 | $107.3 | $1.08 | 678,947.0 | -0.53% |
| 2025-12-22 | $108.2 | $106.2 | $2.01 | 665,660.0 | +1.41% |
| 2025-12-19 | $106.6 | $105.8 | $0.87 | 1,653,077.0 | +0.68% |
| 2025-12-18 | $106.3 | $105.2 | $1.09 | 805,543.0 | -0.17% |
| 2025-12-17 | $106.2 | $103.8 | $2.43 | 874,964.0 | +2.00% |
| 2025-12-16 | $105.8 | $103.5 | $2.31 | 848,905.0 | -1.38% |
| 2025-12-15 | $105.5 | $104.3 | $1.20 | 876,952.0 | +1.05% |
| 2025-12-12 | $105.2 | $104.0 | $1.21 | 552,008.0 | -0.32% |
| 2025-12-11 | $105.1 | $102.8 | $2.30 | 904,514.0 | +1.99% |
| 2025-12-10 | $103.0 | $102.1 | $0.8825 | 1,200,355.0 | +0.05% |
| 2025-12-09 | $102.9 | $101.6 | $1.35 | 1,042,870.0 | +1.13% |
| 2025-12-08 | $102.9 | $101.1 | $1.77 | 995,129.0 | -1.37% |
| 2025-12-05 | $104.6 | $102.6 | $1.97 | 727,649.0 | -1.60% |
| 2025-12-04 | $106.2 | $104.3 | $1.91 | 918,004.0 | -1.19% |
| 2025-12-03 | $106.8 | $105.0 | $1.75 | 748,132.0 | -0.53% |
| 2025-12-02 | $107.0 | $105.7 | $1.26 | 733,117.0 | -0.08% |
| 2025-12-01 | $108.5 | $106.3 | $2.20 | 897,007.0 | -1.36% |
| 2025-11-28 | $108.6 | $107.8 | $0.82 | 424,327.0 | -0.36% |
| 2025-11-26 | $109.1 | $107.8 | $1.31 | 689,651.0 | +0.29% |
| 2025-11-25 | $108.4 | $107.2 | $1.21 | 828,346.0 | +0.70% |
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。
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 | 15,769,927.0 | -0.50% |
| 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% |
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% |
0.05%
0.25%
大文字化:
|
ボリューム (24 時間):