ストックスクリーナーアプリを入手
19.81
1.25%
-0.25
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $20.32 | $19.76 | $0.56 | 52,446.0 | -1.25% |
| 2026-07-30 | $20.52 | $20.02 | $0.505 | 36,179.0 | -1.18% |
| 2026-07-29 | $21.25 | $20.21 | $1.04 | 65,437.0 | -3.24% |
| 2026-07-28 | $21.32 | $20.25 | $1.07 | 89,445.0 | +3.05% |
| 2026-07-27 | $20.45 | $19.93 | $0.525 | 47,603.0 | +1.80% |
| 2026-07-24 | $20.28 | $19.18 | $1.10 | 43,628.0 | +2.30% |
| 2026-07-23 | $19.82 | $19.18 | $0.64 | 50,909.0 | -0.10% |
| 2026-07-22 | $20.24 | $19.35 | $0.8895 | 62,365.0 | +1.08% |
| 2026-07-21 | $19.82 | $19.25 | $0.57 | 38,134.0 | -2.27% |
| 2026-07-20 | $20.62 | $19.15 | $1.47 | 84,203.0 | +3.50% |
| 2026-07-17 | $20.10 | $18.79 | $1.31 | 65,520.0 | -3.24% |
| 2026-07-16 | $20.20 | $18.02 | $2.18 | 104,138.0 | +10.53% |
| 2026-07-15 | $18.18 | $17.53 | $0.65 | 29,370.0 | +1.73% |
| 2026-07-14 | $18.00 | $17.53 | $0.47 | 14,391.0 | -0.96% |
| 2026-07-13 | $17.90 | $17.38 | $0.52 | 12,575.0 | +0.74% |
| 2026-07-10 | $17.77 | $17.47 | $0.3007 | 16,847.0 | +0.17% |
| 2026-07-09 | $17.66 | $17.31 | $0.3468 | 17,095.0 | +0.34% |
| 2026-07-08 | $17.76 | $17.42 | $0.3402 | 30,556.0 | -1.07% |
| 2026-07-07 | $18.02 | $17.60 | $0.415 | 25,519.0 | -0.39% |
| 2026-07-06 | $17.89 | $17.52 | $0.37 | 23,018.0 | -0.50% |
| 2026-07-02 | $18.25 | $17.73 | $0.52 | 13,650.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $21.32 | $17.31 | $4.01 | 1,004,369.0 | +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% |
1.10%
2.16%
大文字化:
|
ボリューム (24 時間):