ストックスクリーナーアプリを入手
6.06
3.50%
-0.22
Lifemd Inc (LFMD) 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 | $6.36 | $6.01 | $0.35 | 1,293,955.0 | -3.50% |
| 2025-09-04 | $6.34 | $6.07 | $0.27 | 981,821.0 | +2.95% |
| 2025-09-03 | $6.40 | $6.10 | $0.30 | 1,291,941.0 | -1.13% |
| 2025-09-02 | $6.32 | $6.01 | $0.31 | 1,257,430.0 | -0.32% |
| 2025-08-29 | $6.48 | $6.18 | $0.30 | 1,051,488.0 | -4.18% |
| 2025-08-28 | $6.53 | $6.32 | $0.21 | 976,501.0 | +0.78% |
| 2025-08-27 | $6.54 | $6.36 | $0.18 | 889,323.0 | -1.38% |
| 2025-08-26 | $6.52 | $6.17 | $0.35 | 1,129,970.0 | +5.01% |
| 2025-08-25 | $6.48 | $6.17 | $0.315 | 1,118,252.0 | -2.21% |
| 2025-08-22 | $6.52 | $6.11 | $0.41 | 1,571,271.0 | +0.64% |
| 2025-08-21 | $6.33 | $6.11 | $0.225 | 963,542.0 | +1.62% |
| 2025-08-20 | $6.43 | $5.95 | $0.4799 | 2,717,128.0 | +1.31% |
| 2025-08-19 | $6.51 | $6.07 | $0.44 | 1,599,839.0 | -6.22% |
| 2025-08-18 | $6.69 | $6.32 | $0.3693 | 1,415,579.0 | +1.32% |
| 2025-08-15 | $6.68 | $6.39 | $0.29 | 1,701,826.0 | -2.58% |
| 2025-08-14 | $6.77 | $6.42 | $0.355 | 1,618,851.0 | -4.21% |
| 2025-08-13 | $6.89 | $6.60 | $0.29 | 2,002,612.0 | +0.88% |
| 2025-08-12 | $6.99 | $6.44 | $0.5477 | 2,619,882.0 | +1.64% |
| 2025-08-11 | $7.16 | $6.65 | $0.513 | 2,934,194.0 | -1.47% |
| 2025-08-08 | $7.10 | $6.65 | $0.4463 | 2,884,570.0 | +3.18% |
Lifemd Inc (LFMD) 株の年ごとの株価履歴
この詳細な分析では、Lifemd 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LFMD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、Lifemd 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Lifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $6.40 | $6.01 | $0.39 | 6,119,102.0 | -2.10% |
| 2025-08 | $12.72 | $5.95 | $6.77 | 57,708,620.0 | -40.54% |
| 2025-07 | $13.62 | $9.95 | $3.68 | 21,603,005.0 | -23.57% |
| 2025-06 | $15.84 | $11.69 | $4.15 | 42,278,994.0 | +11.55% |
| 2025-05 | $12.31 | $7.06 | $5.25 | 39,416,488.0 | +65.90% |
| 2025-04 | $8.69 | $4.57 | $4.12 | 37,954,306.0 | +35.29% |
| 2025-03 | $6.50 | $4.12 | $2.38 | 31,878,113.0 | +3.42% |
| 2025-02 | $8.54 | $4.84 | $3.70 | 27,254,337.0 | -5.57% |
| 2025-01 | $6.03 | $4.51 | $1.52 | 10,822,081.0 | +12.53% |
2024年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.68 | $4.54 | $2.14 | 13,315,768.0 | -22.31% |
| 2024-11 | $7.54 | $4.09 | $3.45 | 15,899,751.0 | +61.52% |
| 2024-10 | $5.20 | $3.99 | $1.21 | 10,707,978.0 | -22.14% |
| 2024-09 | $5.82 | $4.65 | $1.17 | 8,617,691.0 | +0.58% |
| 2024-08 | $7.29 | $4.71 | $2.58 | 11,803,712.0 | -26.93% |
| 2024-07 | $7.43 | $5.67 | $1.76 | 12,872,392.0 | +3.94% |
| 2024-06 | $8.81 | $6.42 | $2.39 | 21,917,758.0 | -16.85% |
| 2024-05 | $12.88 | $7.53 | $5.35 | 20,892,628.0 | -30.85% |
| 2024-04 | $12.43 | $9.22 | $3.21 | 12,247,890.0 | +16.05% |
| 2024-03 | $12.01 | $7.09 | $4.92 | 18,856,768.0 | +29.15% |
| 2024-02 | $8.44 | $5.51 | $2.93 | 8,432,729.0 | +42.40% |
| 2024-01 | $8.46 | $5.00 | $3.46 | 27,213,724.0 | -32.57% |
2023年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.11 | $7.21 | $1.90 | 15,808,439.0 | +7.66% |
| 2023-11 | $7.95 | $6.20 | $1.75 | 13,192,155.0 | +23.00% |
| 2023-10 | $7.40 | $5.66 | $1.74 | 14,208,180.0 | +0.16% |
| 2023-09 | $6.26 | $3.96 | $2.29 | 11,660,802.0 | +61.92% |
| 2023-08 | $4.75 | $3.45 | $1.30 | 6,934,488.0 | -18.57% |
| 2023-07 | $5.45 | $3.31 | $2.14 | 12,588,216.0 | +8.97% |
| 2023-06 | $4.41 | $1.95 | $2.46 | 7,015,540.0 | +123.08% |
| 2023-05 | $2.20 | $1.40 | $0.80 | 2,195,262.0 | +17.47% |
| 2023-04 | $1.86 | $1.52 | $0.3399 | 1,066,896.0 | -2.35% |
| 2023-03 | $1.94 | $1.14 | $0.80 | 3,503,380.0 | -4.49% |
| 2023-02 | $2.26 | $1.76 | $0.50 | 1,088,280.0 | -10.10% |
| 2023-01 | $2.05 | $1.76 | $0.29 | 2,089,231.0 | +2.06% |
0.57%
0.69%
大文字化:
|
ボリューム (24 時間):