ストックスクリーナーアプリを入手
19.54
0.84%
-0.165
Lcnb Corp (LCNB) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $19.54 | $19.30 | $0.235 | 770.0 | -0.84% |
| 2026-10-22 | $19.78 | $18.62 | $1.16 | 26,752.0 | +3.41% |
| 2026-10-21 | $19.28 | $18.82 | $0.46 | 20,245.0 | -0.99% |
| 2026-10-20 | $19.54 | $19.01 | $0.53 | 32,006.0 | +1.37% |
| 2026-10-19 | $19.33 | $18.80 | $0.5301 | 34,553.0 | +0.53% |
| 2026-10-16 | $19.20 | $18.84 | $0.3635 | 18,971.0 | +0.48% |
| 2026-10-15 | $19.05 | $18.67 | $0.38 | 16,047.0 | +1.24% |
| 2026-10-14 | $18.74 | $18.38 | $0.36 | 23,422.0 | -0.43% |
| 2026-10-13 | $18.92 | $18.40 | $0.52 | 26,285.0 | -0.27% |
| 2026-10-12 | $18.88 | $18.52 | $0.355 | 24,532.0 | +0.92% |
| 2026-10-09 | $18.78 | $18.45 | $0.33 | 13,462.0 | -2.22% |
| 2026-10-08 | $19.20 | $18.66 | $0.54 | 26,115.0 | +1.28% |
| 2026-10-07 | $19.34 | $18.56 | $0.7799 | 31,160.0 | -0.69% |
| 2026-10-06 | $19.35 | $18.74 | $0.61 | 15,943.0 | -0.48% |
| 2026-10-05 | $19.07 | $18.75 | $0.325 | 30,326.0 | -0.11% |
| 2026-10-02 | $19.07 | $18.83 | $0.24 | 24,079.0 | +0.80% |
| 2026-10-01 | $18.93 | $18.27 | $0.665 | 29,108.0 | +1.73% |
| 2026-09-30 | $18.71 | $18.23 | $0.48 | 29,537.0 | -0.81% |
| 2026-09-29 | $18.86 | $18.60 | $0.26 | 21,841.0 | -1.06% |
| 2026-09-28 | $18.90 | $18.54 | $0.3618 | 25,023.0 | -0.05% |
| 2026-09-25 | $18.92 | $18.00 | $0.92 | 35,329.0 | +2.28% |
| 2026-09-24 | $18.59 | $18.21 | $0.38 | 26,782.0 | -0.65% |
| 2026-09-23 | $18.84 | $18.22 | $0.62 | 51,598.0 | -2.22% |
Lcnb Corp (LCNB) 株の年ごとの株価履歴
この詳細な分析では、Lcnb 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LCNB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、Lcnb 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Lcnb Corp (LCNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $19.78 | $18.27 | $1.51 | 393,776.0 | +5.77% |
| 2026-09 | $19.93 | $18.00 | $1.93 | 663,402.0 | -4.45% |
| 2026-08 | $20.54 | $18.99 | $1.55 | 828,420.0 | -2.42% |
| 2026-07 | $21.32 | $17.31 | $4.01 | 951,923.0 | +12.62% |
| 2026-06 | $18.52 | $15.95 | $2.57 | 827,995.0 | +3.23% |
| 2026-05 | $17.16 | $15.50 | $1.66 | 403,764.0 | +5.12% |
| 2026-04 | $17.47 | $15.47 | $2.00 | 452,341.0 | +3.98% |
| 2026-03 | $17.64 | $14.83 | $2.81 | 758,551.0 | -8.24% |
| 2026-02 | $17.89 | $16.86 | $1.03 | 474,538.0 | -0.70% |
| 2026-01 | $17.64 | $15.89 | $1.75 | 502,827.0 | +4.39% |
2025年のLcnb Corp (LCNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $17.84 | $15.55 | $2.29 | 545,380.0 | +4.60% |
| 2025-11 | $16.00 | $15.04 | $0.9599 | 398,703.0 | +3.32% |
| 2025-10 | $15.70 | $14.30 | $1.39 | 562,687.0 | +2.47% |
| 2025-09 | $16.47 | $14.86 | $1.61 | 421,024.0 | -7.35% |
| 2025-08 | $16.26 | $14.11 | $2.15 | 413,312.0 | +9.62% |
| 2025-07 | $15.84 | $14.45 | $1.39 | 480,700.0 | +1.58% |
| 2025-06 | $15.06 | $13.75 | $1.31 | 426,466.0 | +0.14% |
| 2025-05 | $15.90 | $14.03 | $1.87 | 339,891.0 | -3.40% |
| 2025-04 | $15.55 | $13.34 | $2.21 | 525,113.0 | +1.56% |
| 2025-03 | $15.42 | $14.35 | $1.07 | 434,044.0 | -4.52% |
| 2025-02 | $15.97 | $14.20 | $1.77 | 387,268.0 | +0.19% |
| 2025-01 | $16.04 | $14.15 | $1.89 | 374,613.0 | +2.18% |
2024年のLcnb Corp (LCNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.69 | $14.85 | $2.84 | 405,291.0 | -14.14% |
| 2024-11 | $17.92 | $15.86 | $2.06 | 531,138.0 | +11.79% |
| 2024-10 | $16.06 | $14.22 | $1.83 | 281,049.0 | +4.11% |
| 2024-09 | $16.20 | $14.79 | $1.41 | 399,002.0 | -5.81% |
| 2024-08 | $16.00 | $13.24 | $2.76 | 418,074.0 | +4.64% |
| 2024-07 | $15.73 | $13.01 | $2.72 | 551,392.0 | +9.92% |
| 2024-06 | $14.30 | $12.42 | $1.88 | 796,849.0 | -1.35% |
| 2024-05 | $15.00 | $13.67 | $1.33 | 365,765.0 | +0.00% |
| 2024-04 | $15.84 | $14.00 | $1.84 | 430,004.0 | -11.54% |
| 2024-03 | $15.98 | $13.85 | $2.13 | 905,367.0 | +13.21% |
| 2024-02 | $15.40 | $13.30 | $2.10 | 470,351.0 | -4.67% |
| 2024-01 | $16.47 | $14.50 | $1.97 | 450,652.0 | -6.34% |
0.22%
1.12%
大文字化:
|
ボリューム (24 時間):