ストックスクリーナーアプリを入手
2.92
2.67%
-0.08
アフターアワーズ：
2.93
0.01
+0.34%
Loandepot Inc (LDI) 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 |
|---|---|---|---|---|---|
| 2025-10-17 | $3.08 | $2.80 | $0.28 | 4,648,198.0 | -2.67% |
| 2025-10-16 | $3.27 | $3.00 | $0.27 | 5,822,850.0 | -4.15% |
| 2025-10-15 | $3.26 | $3.03 | $0.23 | 6,440,957.0 | +4.68% |
| 2025-10-14 | $3.02 | $2.71 | $0.31 | 8,275,803.0 | +2.05% |
| 2025-10-13 | $3.06 | $2.76 | $0.30 | 8,137,472.0 | -4.56% |
| 2025-10-10 | $3.42 | $3.02 | $0.405 | 10,124,264.0 | +1.99% |
| 2025-10-09 | $3.20 | $3.01 | $0.19 | 6,841,407.0 | -5.05% |
| 2025-10-08 | $3.30 | $2.92 | $0.38 | 13,180,752.0 | +8.19% |
| 2025-10-07 | $3.09 | $2.83 | $0.26 | 6,336,447.0 | +0.34% |
| 2025-10-06 | $3.04 | $2.87 | $0.1732 | 5,938,860.0 | -2.67% |
| 2025-10-03 | $3.14 | $2.98 | $0.155 | 4,979,120.0 | -0.99% |
| 2025-10-02 | $3.11 | $2.87 | $0.24 | 9,144,254.0 | -1.62% |
| 2025-10-01 | $3.30 | $3.05 | $0.25 | 5,385,344.0 | +0.33% |
| 2025-09-30 | $3.21 | $2.99 | $0.2199 | 5,472,818.0 | -2.54% |
| 2025-09-29 | $3.23 | $2.99 | $0.2389 | 6,051,879.0 | +0.64% |
| 2025-09-26 | $3.36 | $3.10 | $0.255 | 5,941,157.0 | -2.19% |
| 2025-09-25 | $3.29 | $3.08 | $0.2089 | 7,533,089.0 | -1.84% |
| 2025-09-24 | $3.39 | $3.18 | $0.21 | 9,850,427.0 | -0.91% |
| 2025-09-23 | $3.51 | $3.25 | $0.26 | 11,819,521.0 | -5.73% |
| 2025-09-22 | $3.80 | $3.36 | $0.44 | 14,401,465.0 | -6.18% |
| 2025-09-19 | $4.12 | $3.56 | $0.56 | 22,740,203.0 | -9.49% |
| 2025-09-18 | $4.51 | $3.96 | $0.545 | 25,381,007.0 | -9.87% |
Loandepot Inc (LDI) 株の年ごとの株価履歴
この詳細な分析では、Loandepot 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LDI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、Loandepot 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Loandepot Inc (LDI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $3.42 | $2.71 | $0.715 | 99,903,926.0 | -4.89% |
| 2025-09 | $5.05 | $1.95 | $3.10 | 381,192,986.0 | +43.46% |
| 2025-08 | $2.16 | $1.46 | $0.70 | 46,809,331.0 | +34.59% |
| 2025-07 | $2.08 | $1.24 | $0.84 | 35,000,433.0 | +25.20% |
| 2025-06 | $1.55 | $1.19 | $0.36 | 26,859,682.0 | -3.05% |
| 2025-05 | $1.36 | $1.02 | $0.34 | 16,026,988.0 | +18.02% |
| 2025-04 | $1.54 | $1.01 | $0.5292 | 21,284,941.0 | -6.72% |
| 2025-03 | $1.91 | $1.14 | $0.7691 | 29,632,904.0 | -27.44% |
| 2025-02 | $1.76 | $1.53 | $0.23 | 13,923,901.0 | -2.96% |
| 2025-01 | $2.08 | $1.57 | $0.51 | 13,807,807.0 | -17.16% |
2024年のLoandepot Inc (LDI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.37 | $1.83 | $0.54 | 17,529,474.0 | -10.67% |
| 2024-11 | $2.90 | $2.04 | $0.865 | 19,656,407.0 | +6.13% |
| 2024-10 | $2.74 | $2.00 | $0.745 | 16,525,889.0 | -22.34% |
| 2024-09 | $3.23 | $2.21 | $1.02 | 16,523,568.0 | +4.20% |
| 2024-08 | $3.15 | $1.90 | $1.25 | 21,569,997.0 | +29.70% |
| 2024-07 | $2.17 | $1.52 | $0.65 | 8,030,780.0 | +22.42% |
| 2024-06 | $2.31 | $1.57 | $0.735 | 9,096,276.0 | -8.84% |
| 2024-05 | $2.42 | $1.75 | $0.67 | 9,768,956.0 | -12.98% |
| 2024-04 | $2.79 | $2.03 | $0.76 | 6,298,864.0 | -19.69% |
| 2024-03 | $2.78 | $1.93 | $0.85 | 9,334,992.0 | +1.57% |
| 2024-02 | $2.96 | $2.31 | $0.65 | 7,871,040.0 | -9.25% |
| 2024-01 | $3.50 | $2.46 | $1.04 | 13,482,744.0 | -20.17% |
2023年のLoandepot Inc (LDI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.71 | $1.80 | $1.91 | 17,624,498.0 | +91.30% |
| 2023-11 | $1.92 | $1.19 | $0.725 | 6,641,345.0 | +55.93% |
| 2023-10 | $1.71 | $1.14 | $0.57 | 10,005,596.0 | -31.40% |
| 2023-09 | $2.07 | $1.71 | $0.36 | 4,696,662.0 | -10.88% |
| 2023-08 | $2.39 | $1.85 | $0.5379 | 5,039,226.0 | -17.87% |
| 2023-07 | $2.53 | $1.94 | $0.5897 | 5,614,551.0 | +10.85% |
| 2023-06 | $2.26 | $1.81 | $0.4499 | 6,701,649.0 | +15.85% |
| 2023-05 | $2.09 | $1.53 | $0.56 | 7,393,949.0 | +0.00% |
| 2023-04 | $1.84 | $1.38 | $0.46 | 5,472,024.0 | +13.66% |
| 2023-03 | $2.15 | $1.54 | $0.61 | 10,407,112.0 | -22.60% |
| 2023-02 | $3.02 | $1.96 | $1.06 | 9,461,775.0 | -20.91% |
| 2023-01 | $2.83 | $1.59 | $1.24 | 11,814,951.0 | +59.39% |
1.97%
9.96%
大文字化:
|
ボリューム (24 時間):