ストックスクリーナーアプリを入手
16.89
0.35%
-0.06
アフターアワーズ：
16.89
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.25 | $16.89 | $0.36 | 27,841.0 | -0.35% |
| 2024-11-20 | $17.00 | $16.88 | $0.12 | 14,691.0 | -0.53% |
| 2024-11-19 | $17.04 | $16.55 | $0.485 | 14,005.0 | +1.28% |
| 2024-11-18 | $17.02 | $16.71 | $0.3099 | 16,417.0 | -0.09% |
| 2024-11-15 | $16.97 | $16.68 | $0.293 | 16,717.0 | +0.18% |
| 2024-11-14 | $16.99 | $16.68 | $0.31 | 22,126.0 | -0.53% |
| 2024-11-13 | $17.10 | $16.90 | $0.1979 | 18,791.0 | -0.41% |
| 2024-11-12 | $17.24 | $16.92 | $0.32 | 25,062.0 | -1.34% |
| 2024-11-11 | $17.20 | $16.79 | $0.41 | 28,894.0 | +2.93% |
| 2024-11-08 | $16.89 | $16.66 | $0.23 | 22,224.0 | -1.01% |
| 2024-11-07 | $17.16 | $16.66 | $0.50 | 22,983.0 | -1.63% |
| 2024-11-06 | $17.27 | $16.66 | $0.61 | 87,098.0 | +4.44% |
| 2024-11-05 | $16.46 | $15.95 | $0.51 | 20,929.0 | +1.92% |
| 2024-11-04 | $16.15 | $15.98 | $0.17 | 14,483.0 | +0.37% |
| 2024-11-01 | $16.06 | $15.86 | $0.1981 | 7,038.0 | +2.36% |
| 2024-10-31 | $16.06 | $15.65 | $0.41 | 16,607.0 | -0.32% |
| 2024-10-30 | $15.86 | $15.38 | $0.48 | 16,321.0 | +1.81% |
| 2024-10-29 | $15.46 | $15.08 | $0.3797 | 13,842.0 | +1.98% |
| 2024-10-28 | $15.20 | $15.06 | $0.14 | 12,917.0 | +1.61% |
| 2024-10-25 | $15.14 | $14.90 | $0.24 | 12,625.0 | -0.60% |
| 2024-10-24 | $15.39 | $15.00 | $0.388 | 16,822.0 | -1.90% |
| 2024-10-23 | $15.30 | $15.00 | $0.30 | 18,499.0 | +0.00% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.27 | $15.86 | $1.41 | 387,140.0 | +7.65% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $17.09 | $14.34 | $2.75 | 594,577.0 | +8.31% |
| 2023-11 | $15.45 | $13.45 | $2.00 | 509,890.0 | +4.07% |
| 2023-10 | $14.40 | $12.78 | $1.62 | 561,936.0 | -1.96% |
| 2023-09 | $15.88 | $13.90 | $1.98 | 456,444.0 | -4.29% |
| 2023-08 | $17.63 | $14.91 | $2.72 | 362,219.0 | -14.95% |
| 2023-07 | $17.72 | $14.03 | $3.69 | 552,411.0 | +18.77% |
| 2023-06 | $15.50 | $13.33 | $2.17 | 1,781,251.0 | +8.61% |
| 2023-05 | $15.83 | $13.54 | $2.29 | 450,453.0 | -11.18% |
| 2023-04 | $17.38 | $15.17 | $2.21 | 360,858.0 | -6.36% |
| 2023-03 | $18.20 | $15.27 | $2.93 | 599,662.0 | -10.56% |
| 2023-02 | $19.10 | $18.12 | $0.98 | 198,489.0 | +0.11% |
| 2023-01 | $18.75 | $17.27 | $1.48 | 210,773.0 | +1.39% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.75 | $17.01 | $1.74 | 284,826.0 | -1.32% |
| 2022-11 | $18.45 | $17.03 | $1.42 | 334,781.0 | +3.58% |
| 2022-10 | $18.06 | $15.79 | $2.27 | 238,115.0 | +11.03% |
| 2022-09 | $16.30 | $14.90 | $1.40 | 295,899.0 | -0.63% |
| 2022-08 | $16.74 | $15.00 | $1.74 | 255,855.0 | +2.97% |
| 2022-07 | $15.73 | $14.73 | $0.9972 | 183,706.0 | +3.68% |
| 2022-06 | $16.21 | $14.75 | $1.46 | 493,915.0 | -5.56% |
| 2022-05 | $16.78 | $15.43 | $1.35 | 434,418.0 | -1.55% |
| 2022-04 | $18.05 | $15.96 | $2.09 | 485,216.0 | -8.43% |
| 2022-03 | $19.42 | $17.54 | $1.88 | 870,982.0 | -3.46% |
| 2022-02 | $20.36 | $18.10 | $2.26 | 2,777,296.0 | -9.28% |
| 2022-01 | $20.36 | $19.06 | $1.30 | 268,294.0 | +2.66% |
1.07%
0.10%
大文字化:
|
ボリューム (24 時間):