ストックスクリーナーアプリを入手
13.38
1.90%
0.25
アフターアワーズ：
13.41
0.03
+0.22%
Lucid Group Inc (LCID) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $13.51 | $13.05 | $0.455 | 4,219,678.0 | +1.90% |
| 2025-11-25 | $13.20 | $12.29 | $0.905 | 6,811,131.0 | +3.63% |
| 2025-11-24 | $12.70 | $12.18 | $0.52 | 6,836,107.0 | +3.01% |
| 2025-11-21 | $12.35 | $11.46 | $0.89 | 7,741,658.0 | +4.95% |
| 2025-11-20 | $12.89 | $11.70 | $1.19 | 9,151,882.0 | -6.01% |
| 2025-11-19 | $13.01 | $12.37 | $0.635 | 7,243,008.0 | -3.82% |
| 2025-11-18 | $13.21 | $12.37 | $0.84 | 10,297,503.0 | +0.43% |
| 2025-11-17 | $14.09 | $12.57 | $1.52 | 16,175,991.0 | -9.08% |
| 2025-11-14 | $14.91 | $14.19 | $0.72 | 11,315,471.0 | -6.39% |
| 2025-11-13 | $16.46 | $15.17 | $1.29 | 10,111,529.0 | -8.56% |
| 2025-11-12 | $16.82 | $15.29 | $1.53 | 19,645,954.0 | -2.35% |
| 2025-11-11 | $17.40 | $16.80 | $0.60 | 4,423,063.0 | -1.11% |
| 2025-11-10 | $17.80 | $17.11 | $0.69 | 4,998,184.0 | -0.58% |
| 2025-11-07 | $18.00 | $16.90 | $1.10 | 17,188,587.0 | -3.79% |
| 2025-11-06 | $18.10 | $17.14 | $0.96 | 13,138,664.0 | +4.18% |
| 2025-11-05 | $17.57 | $16.43 | $1.14 | 10,800,030.0 | +5.38% |
| 2025-11-04 | $16.78 | $16.16 | $0.62 | 7,316,592.0 | -1.68% |
| 2025-11-03 | $17.72 | $16.47 | $1.25 | 12,138,883.0 | -6.25% |
| 2025-10-31 | $17.95 | $17.48 | $0.46 | 6,727,993.0 | +1.25% |
| 2025-10-30 | $17.91 | $17.43 | $0.48 | 7,268,561.0 | -2.72% |
| 2025-10-29 | $19.25 | $17.85 | $1.40 | 16,205,273.0 | -0.50% |
Lucid Group Inc (LCID) 株の年ごとの株価履歴
この詳細な分析では、Lucid Group Inc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LCID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、Lucid Group Inc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Lucid Group Inc (LCID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $18.10 | $11.46 | $6.64 | 183,773,593.0 | -24.62% |
| 2025-10 | $25.23 | $17.43 | $7.80 | 203,669,101.0 | -25.39% |
| 2025-09 | $24.53 | $15.25 | $9.28 | 263,439,448.0 | +20.15% |
| 2025-08 | $24.85 | $19.70 | $5.15 | 168,928,089.8 | -19.51% |
| 2025-07 | $33.70 | $19.80 | $13.90 | 376,027,690.6 | +16.59% |
| 2025-06 | $22.90 | $20.80 | $2.10 | 275,110,017.2 | -5.38% |
| 2025-05 | $30.00 | $22.10 | $7.90 | 282,916,066.6 | -11.16% |
| 2025-04 | $26.60 | $20.60 | $6.00 | 227,253,973.9 | +3.72% |
| 2025-03 | $25.70 | $19.90 | $5.80 | 190,806,694.6 | +9.01% |
| 2025-02 | $35.90 | $20.90 | $15.00 | 169,597,133.0 | -19.57% |
| 2025-01 | $36.40 | $26.10 | $10.30 | 162,100,482.7 | -8.61% |
2024年のLucid Group Inc (LCID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $34.25 | $20.60 | $13.65 | 198,798,395.2 | +44.50% |
| 2024-11 | $24.10 | $19.30 | $4.80 | 138,828,145.0 | -1.36% |
| 2024-10 | $35.20 | $22.00 | $13.20 | 104,280,069.1 | -37.39% |
| 2024-09 | $42.85 | $33.70 | $9.15 | 63,827,199.9 | -12.19% |
| 2024-08 | $44.30 | $28.00 | $16.30 | 80,036,769.5 | +14.20% |
| 2024-07 | $43.20 | $26.00 | $17.20 | 95,584,129.1 | +34.87% |
| 2024-06 | $29.90 | $24.80 | $5.10 | 34,180,920.7 | -8.10% |
| 2024-05 | $33.50 | $24.90 | $8.60 | 58,704,302.1 | +11.37% |
| 2024-04 | $29.10 | $22.90 | $6.20 | 41,449,964.9 | -10.53% |
| 2024-03 | $34.40 | $25.90 | $8.50 | 58,949,849.4 | -13.64% |
| 2024-02 | $39.20 | $28.80 | $10.40 | 68,131,390.2 | -2.37% |
| 2024-01 | $42.90 | $25.40 | $17.50 | 106,206,351.9 | -19.71% |
2023年のLucid Group Inc (LCID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $53.10 | $40.90 | $12.20 | 81,821,285.1 | -0.24% |
| 2023-11 | $48.50 | $36.20 | $12.30 | 58,928,946.6 | +2.43% |
| 2023-10 | $56.80 | $39.80 | $17.00 | 62,223,802.7 | -26.30% |
| 2023-09 | $64.50 | $49.70 | $14.80 | 50,233,209.0 | -10.99% |
| 2023-08 | $74.65 | $58.00 | $16.65 | 75,610,106.5 | -17.48% |
| 2023-07 | $83.70 | $66.00 | $17.70 | 113,074,983.9 | +10.45% |
| 2023-06 | $71.80 | $54.60 | $17.20 | 122,493,261.7 | -11.21% |
| 2023-05 | $80.68 | $68.50 | $12.18 | 33,784,656.5 | -2.27% |
| 2023-04 | $88.70 | $66.35 | $22.35 | 31,692,453.0 | -1.24% |
| 2023-03 | $91.80 | $71.70 | $20.10 | 39,495,470.1 | -11.94% |
| 2023-02 | $130.4 | $81.00 | $49.40 | 55,598,835.3 | -21.90% |
| 2023-01 | $178.1 | $60.90 | $117.2 | 85,862,998.8 | +71.16% |
0.60%
2.22%
大文字化:
|
ボリューム (24 時間):