ストックスクリーナーアプリを入手
6.17
5.59%
-0.365
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.67 | $6.14 | $0.53 | 1,234,395.0 | -5.59% |
| 2025-10-09 | $6.68 | $6.42 | $0.265 | 633,712.0 | -1.58% |
| 2025-10-08 | $6.83 | $6.60 | $0.2245 | 713,875.0 | +0.15% |
| 2025-10-07 | $6.99 | $6.45 | $0.5387 | 1,094,061.0 | -4.47% |
| 2025-10-06 | $7.12 | $6.87 | $0.25 | 885,425.0 | -0.43% |
| 2025-10-03 | $7.32 | $6.92 | $0.40 | 1,439,947.0 | +0.72% |
| 2025-10-02 | $6.92 | $6.72 | $0.205 | 929,992.0 | +2.52% |
| 2025-10-01 | $6.83 | $6.42 | $0.41 | 1,609,839.0 | -0.59% |
| 2025-09-30 | $6.99 | $6.46 | $0.53 | 2,471,332.0 | +5.43% |
| 2025-09-29 | $6.48 | $6.33 | $0.15 | 630,425.0 | +0.16% |
| 2025-09-26 | $6.57 | $6.18 | $0.39 | 1,060,320.0 | +3.38% |
| 2025-09-25 | $6.30 | $6.09 | $0.21 | 1,041,374.0 | -2.81% |
| 2025-09-24 | $6.50 | $6.30 | $0.19 | 669,341.0 | +1.27% |
| 2025-09-23 | $6.67 | $6.31 | $0.36 | 941,368.0 | -3.51% |
| 2025-09-22 | $6.60 | $6.27 | $0.33 | 758,310.0 | +2.99% |
| 2025-09-19 | $6.54 | $6.35 | $0.185 | 1,088,752.0 | -1.09% |
| 2025-09-18 | $6.57 | $6.10 | $0.4664 | 1,362,134.0 | +5.76% |
| 2025-09-17 | $6.25 | $5.99 | $0.265 | 1,251,681.0 | +1.16% |
| 2025-09-16 | $6.10 | $5.78 | $0.325 | 830,233.0 | +3.09% |
| 2025-09-15 | $5.90 | $5.76 | $0.14 | 908,324.0 | +0.52% |
| 2025-09-12 | $5.87 | $5.65 | $0.215 | 1,495,912.0 | -1.53% |
| 2025-09-11 | $6.04 | $5.87 | $0.17 | 1,233,813.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.32 | $6.14 | $1.18 | 9,775,641.0 | -9.13% |
| 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% |
8.35%
1.76%
大文字化:
|
ボリューム (24 時間):