ストックスクリーナーアプリを入手
0.5344
5.75%
-0.0326
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.5872 | $0.53 | $0.0572 | 2,809,986.0 | -5.75% |
| 2026-10-15 | $0.5789 | $0.5058 | $0.0731 | 7,607,998.0 | +14.36% |
| 2026-10-14 | $0.5545 | $0.485 | $0.0695 | 6,513,070.0 | -10.70% |
| 2026-10-13 | $0.5934 | $0.5502 | $0.0432 | 4,003,261.0 | -4.78% |
| 2026-10-12 | $0.598 | $0.562 | $0.036 | 4,079,497.0 | +3.61% |
| 2026-10-09 | $0.6229 | $0.5625 | $0.0604 | 2,983,882.0 | -8.98% |
| 2026-10-08 | $0.62 | $0.5955 | $0.0245 | 2,168,270.0 | +0.08% |
| 2026-10-07 | $0.6311 | $0.5926 | $0.0385 | 1,815,682.0 | +0.03% |
| 2026-10-06 | $0.6225 | $0.60 | $0.0225 | 2,123,027.0 | +1.95% |
| 2026-10-05 | $0.65 | $0.5909 | $0.0591 | 2,348,749.0 | -4.64% |
| 2026-10-02 | $0.6561 | $0.62 | $0.0361 | 4,854,754.0 | +3.64% |
| 2026-10-01 | $0.615 | $0.5669 | $0.0481 | 2,848,498.0 | +3.74% |
| 2026-09-30 | $0.6278 | $0.5909 | $0.0369 | 4,750,972.0 | -2.51% |
| 2026-09-29 | $0.6289 | $0.5843 | $0.0446 | 5,436,314.0 | -0.61% |
| 2026-09-28 | $0.66 | $0.6098 | $0.0502 | 3,157,906.0 | -9.00% |
| 2026-09-25 | $0.6868 | $0.66 | $0.0268 | 8,367,075.0 | +1.24% |
| 2026-09-24 | $0.6829 | $0.6367 | $0.0462 | 6,316,130.0 | -1.62% |
| 2026-09-23 | $0.7356 | $0.6728 | $0.0628 | 6,934,980.0 | -8.06% |
| 2026-09-22 | $0.7425 | $0.7051 | $0.0374 | 3,714,669.0 | +3.01% |
| 2026-09-21 | $0.7252 | $0.691 | $0.0342 | 3,302,161.0 | +1.82% |
| 2026-09-18 | $0.7375 | $0.6946 | $0.0429 | 10,774,418.0 | -3.19% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $0.6561 | $0.485 | $0.1712 | 44,156,674.0 | -9.56% |
| 2026-09 | $0.97 | $0.5843 | $0.3857 | 153,778,433.0 | -37.43% |
| 2026-08 | $1.19 | $0.8255 | $0.3646 | 59,983,095.0 | -4.09% |
| 2026-07 | $1.32 | $0.9265 | $0.3935 | 46,614,911.0 | -21.22% |
| 2026-06 | $1.35 | $1.09 | $0.255 | 42,148,131.0 | -5.30% |
| 2026-05 | $1.59 | $1.13 | $0.46 | 38,912,047.0 | -14.84% |
| 2026-04 | $1.89 | $1.33 | $0.555 | 36,221,646.0 | +9.15% |
| 2026-03 | $1.98 | $1.30 | $0.675 | 64,552,343.0 | -31.40% |
| 2026-02 | $2.34 | $1.86 | $0.4799 | 46,478,614.0 | -5.05% |
| 2026-01 | $3.24 | $2.05 | $1.19 | 97,147,575.0 | +5.31% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.88 | $2.02 | $0.86 | 78,918,207.0 | -27.56% |
| 2025-11 | $3.08 | $2.40 | $0.68 | 82,618,040.0 | -6.29% |
| 2025-10 | $3.80 | $2.71 | $1.09 | 156,914,563.0 | -1.63% |
| 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% |
7.53%
11.60%
大文字化:
|
ボリューム (24 時間):