ストックスクリーナーアプリを入手
40.81
0.05%
-0.02
Lgi Homes Inc (LGIH) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $41.15 | $40.34 | $0.81 | 359,554.0 | -0.05% |
| 2025-10-30 | $43.72 | $40.60 | $3.12 | 438,840.0 | -4.00% |
| 2025-10-29 | $44.59 | $42.21 | $2.38 | 558,237.0 | -5.19% |
| 2025-10-28 | $46.05 | $42.77 | $3.28 | 486,982.0 | -1.54% |
| 2025-10-27 | $46.94 | $45.33 | $1.61 | 319,261.0 | -1.09% |
| 2025-10-24 | $47.08 | $46.01 | $1.07 | 240,953.0 | +0.30% |
| 2025-10-23 | $46.59 | $45.60 | $0.995 | 282,716.0 | +0.33% |
| 2025-10-22 | $47.47 | $45.69 | $1.78 | 359,886.0 | -2.76% |
| 2025-10-21 | $47.80 | $44.79 | $3.01 | 278,606.0 | +3.36% |
| 2025-10-20 | $46.64 | $45.15 | $1.49 | 276,575.0 | +0.77% |
| 2025-10-17 | $45.70 | $44.57 | $1.13 | 216,164.0 | -0.07% |
| 2025-10-16 | $46.01 | $44.63 | $1.38 | 314,854.0 | -2.04% |
| 2025-10-15 | $47.43 | $45.80 | $1.63 | 276,737.0 | -0.41% |
| 2025-10-14 | $46.96 | $42.70 | $4.27 | 493,753.0 | +7.22% |
| 2025-10-13 | $46.03 | $43.06 | $2.97 | 436,215.0 | -3.44% |
| 2025-10-10 | $47.50 | $44.70 | $2.80 | 439,984.0 | -3.93% |
| 2025-10-09 | $47.43 | $46.24 | $1.19 | 506,128.0 | -1.69% |
| 2025-10-08 | $47.48 | $45.35 | $2.13 | 481,277.0 | +1.78% |
| 2025-10-07 | $50.03 | $46.47 | $3.56 | 513,508.0 | -7.08% |
| 2025-10-06 | $53.55 | $50.00 | $3.55 | 346,890.0 | -5.74% |
| 2025-10-03 | $54.15 | $52.32 | $1.83 | 312,437.0 | +1.70% |
| 2025-10-02 | $52.95 | $51.26 | $1.70 | 213,242.0 | -0.70% |
Lgi Homes Inc (LGIH) 株の年ごとの株価履歴
この詳細な分析では、Lgi Homes 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LGIH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、Lgi Homes 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Lgi Homes Inc (LGIH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $54.15 | $40.34 | $13.81 | 8,797,556.0 | -21.08% |
| 2025-09 | $69.50 | $50.76 | $18.74 | 8,497,878.0 | -16.48% |
| 2025-08 | $68.85 | $53.13 | $15.72 | 9,290,163.0 | +16.22% |
| 2025-07 | $60.54 | $50.05 | $10.48 | 8,210,311.0 | +3.40% |
| 2025-06 | $55.65 | $47.17 | $8.48 | 7,116,457.0 | +2.83% |
| 2025-05 | $61.72 | $49.77 | $11.95 | 6,349,753.0 | -8.26% |
| 2025-04 | $67.85 | $52.48 | $15.37 | 8,151,187.0 | -17.84% |
| 2025-03 | $77.38 | $64.30 | $13.08 | 6,704,591.0 | -9.48% |
| 2025-02 | $88.61 | $71.70 | $16.91 | 4,881,873.0 | -17.75% |
| 2025-01 | $97.25 | $82.94 | $14.31 | 3,643,374.0 | -0.13% |
2024年のLgi Homes Inc (LGIH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $110.9 | $87.06 | $23.86 | 3,955,374.0 | -19.01% |
| 2024-11 | $114.6 | $98.50 | $16.06 | 3,708,866.0 | +7.81% |
| 2024-10 | $120.0 | $95.75 | $24.24 | 3,893,416.0 | -14.31% |
| 2024-09 | $125.8 | $100.9 | $24.97 | 4,144,235.0 | +9.86% |
| 2024-08 | $116.7 | $96.02 | $20.70 | 3,660,186.0 | -6.25% |
| 2024-07 | $120.3 | $84.00 | $36.31 | 6,624,786.0 | +28.58% |
| 2024-06 | $100.7 | $87.68 | $12.98 | 4,453,896.0 | -6.78% |
| 2024-05 | $107.5 | $87.47 | $20.08 | 4,423,662.0 | +6.75% |
| 2024-04 | $117.3 | $89.73 | $27.58 | 5,738,376.0 | -22.72% |
| 2024-03 | $118.2 | $105.6 | $12.65 | 3,684,654.0 | +2.00% |
| 2024-02 | $130.8 | $109.0 | $21.75 | 4,359,637.0 | -3.32% |
| 2024-01 | $132.2 | $114.9 | $17.32 | 3,070,851.0 | -11.38% |
2023年のLgi Homes Inc (LGIH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $136.9 | $111.5 | $25.43 | 5,246,263.0 | +12.78% |
| 2023-11 | $125.3 | $91.46 | $33.88 | 3,680,900.0 | +24.93% |
| 2023-10 | $102.9 | $84.16 | $18.72 | 5,002,531.0 | -5.01% |
| 2023-09 | $126.3 | $98.51 | $27.78 | 3,779,376.0 | -19.18% |
| 2023-08 | $140.3 | $113.6 | $26.64 | 3,742,842.0 | -11.28% |
| 2023-07 | $141.9 | $120.4 | $21.51 | 3,671,634.0 | +2.86% |
| 2023-06 | $135.4 | $113.6 | $21.81 | 4,170,451.0 | +18.56% |
| 2023-05 | $124.7 | $108.7 | $15.99 | 3,803,437.0 | -4.23% |
| 2023-04 | $120.7 | $104.5 | $16.25 | 3,328,777.0 | +4.18% |
| 2023-03 | $114.5 | $97.47 | $17.02 | 5,050,096.0 | +9.32% |
| 2023-02 | $126.4 | $100.2 | $26.15 | 4,937,928.0 | -8.38% |
| 2023-01 | $114.0 | $92.86 | $21.13 | 4,466,382.0 | +22.95% |
5.12%
2.28%
大文字化:
|
ボリューム (24 時間):