ストックスクリーナーアプリを入手
3.40
1.73%
-0.06
アフターアワーズ：
3.40
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $3.50 | $3.32 | $0.18 | 1,309,591.0 | -1.73% |
| 2025-12-11 | $3.62 | $3.44 | $0.17 | 1,213,712.0 | -4.16% |
| 2025-12-10 | $3.66 | $3.55 | $0.11 | 724,349.0 | -0.55% |
| 2025-12-09 | $3.65 | $3.57 | $0.08 | 770,816.0 | -0.27% |
| 2025-12-08 | $3.68 | $3.50 | $0.18 | 977,418.0 | +4.00% |
| 2025-12-05 | $3.75 | $3.47 | $0.28 | 1,242,321.0 | -7.41% |
| 2025-12-04 | $3.84 | $3.65 | $0.195 | 1,040,024.0 | +1.61% |
| 2025-12-03 | $3.72 | $3.42 | $0.295 | 1,531,218.0 | +4.49% |
| 2025-12-02 | $3.62 | $3.46 | $0.1599 | 1,166,023.0 | -0.28% |
| 2025-12-01 | $3.73 | $3.56 | $0.175 | 1,379,566.0 | -6.79% |
| 2025-11-28 | $3.94 | $3.79 | $0.145 | 626,421.0 | -0.26% |
| 2025-11-26 | $3.97 | $3.78 | $0.19 | 1,062,186.0 | -2.29% |
| 2025-11-25 | $4.04 | $3.90 | $0.14 | 994,745.0 | -1.01% |
| 2025-11-24 | $4.05 | $3.91 | $0.145 | 1,105,958.0 | +3.12% |
| 2025-11-21 | $3.88 | $3.62 | $0.2649 | 1,115,698.0 | +3.77% |
| 2025-11-20 | $4.16 | $3.68 | $0.475 | 2,209,116.0 | -7.02% |
| 2025-11-19 | $4.21 | $3.88 | $0.33 | 1,975,908.0 | -2.44% |
| 2025-11-18 | $4.11 | $3.43 | $0.68 | 8,099,888.0 | -13.53% |
| 2025-11-17 | $4.97 | $4.51 | $0.46 | 3,045,918.0 | +2.16% |
| 2025-11-14 | $4.75 | $4.49 | $0.27 | 1,101,791.0 | +0.22% |
| 2025-11-13 | $5.08 | $4.61 | $0.475 | 2,198,437.0 | -8.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.84 | $3.32 | $0.52 | 12,664,629.0 | -11.23% |
| 2025-11 | $5.96 | $3.43 | $2.53 | 31,585,570.0 | -35.19% |
| 2025-10 | $7.32 | $5.76 | $1.56 | 19,591,527.0 | -12.96% |
| 2025-09 | $6.99 | $5.65 | $1.34 | 24,281,729.0 | +9.69% |
| 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% |
1.32%
6.60%
大文字化:
|
ボリューム (24 時間):