ストックスクリーナーアプリを入手
16.06
0.37%
0.06
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.42 | $15.87 | $0.5496 | 17,534.0 | +0.37% |
| 2025-09-04 | $16.00 | $15.63 | $0.37 | 10,541.0 | +2.63% |
| 2025-09-03 | $15.66 | $15.35 | $0.32 | 17,882.0 | +1.17% |
| 2025-09-02 | $15.90 | $15.41 | $0.49 | 33,097.0 | -4.76% |
| 2025-08-29 | $16.26 | $15.90 | $0.36 | 34,115.0 | +0.87% |
| 2025-08-28 | $16.08 | $15.84 | $0.24 | 13,866.0 | +0.12% |
| 2025-08-27 | $16.07 | $15.95 | $0.12 | 13,164.0 | +0.44% |
| 2025-08-26 | $16.04 | $15.85 | $0.19 | 11,562.0 | -0.50% |
| 2025-08-25 | $16.09 | $15.91 | $0.185 | 13,319.0 | -0.47% |
| 2025-08-22 | $16.16 | $15.27 | $0.895 | 44,703.0 | +5.88% |
| 2025-08-21 | $15.47 | $15.15 | $0.32 | 6,774.0 | -0.33% |
| 2025-08-20 | $15.31 | $15.05 | $0.2563 | 16,706.0 | -0.07% |
| 2025-08-19 | $15.31 | $15.02 | $0.29 | 12,688.0 | +0.53% |
| 2025-08-18 | $15.23 | $15.06 | $0.17 | 7,510.0 | +0.93% |
| 2025-08-15 | $15.35 | $15.04 | $0.31 | 14,782.0 | -1.63% |
| 2025-08-14 | $15.40 | $15.27 | $0.135 | 10,110.0 | -2.24% |
| 2025-08-13 | $15.69 | $15.39 | $0.30 | 15,787.0 | +1.82% |
| 2025-08-12 | $15.60 | $14.53 | $1.07 | 31,330.0 | +5.93% |
| 2025-08-11 | $14.76 | $14.33 | $0.4273 | 33,892.0 | +0.14% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.42 | $15.35 | $1.07 | 96,588.0 | -0.74% |
| 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% |
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% |
2.13%
大文字化:
|
ボリューム (24 時間):