ストックスクリーナーアプリを入手
111.16
7.36%
7.62
アフターアワーズ：
111.16
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $112.4 | $102.5 | $9.89 | 342,468.0 | +7.36% |
| 2024-11-04 | $107.5 | $102.2 | $5.31 | 219,685.0 | +0.99% |
| 2024-11-01 | $105.4 | $102.1 | $3.36 | 180,354.0 | +0.95% |
| 2024-10-31 | $102.3 | $100.6 | $1.78 | 257,825.0 | -0.04% |
| 2024-10-30 | $105.3 | $101.0 | $4.28 | 227,982.0 | -0.69% |
| 2024-10-29 | $103.0 | $95.75 | $7.20 | 245,736.0 | -2.20% |
| 2024-10-28 | $105.7 | $103.5 | $2.25 | 163,246.0 | +1.76% |
| 2024-10-25 | $105.7 | $102.4 | $3.30 | 155,214.0 | -1.34% |
| 2024-10-24 | $105.8 | $102.5 | $3.33 | 188,575.0 | +0.03% |
| 2024-10-23 | $105.6 | $103.6 | $1.99 | 198,559.0 | -0.79% |
| 2024-10-22 | $107.6 | $104.3 | $3.28 | 208,518.0 | -3.96% |
| 2024-10-21 | $115.2 | $109.1 | $6.06 | 104,062.0 | -5.19% |
| 2024-10-18 | $116.5 | $113.6 | $2.90 | 252,172.0 | +1.72% |
| 2024-10-17 | $116.3 | $113.0 | $3.26 | 126,086.0 | -2.44% |
| 2024-10-16 | $118.3 | $115.2 | $3.16 | 149,450.0 | +1.48% |
| 2024-10-15 | $116.8 | $113.6 | $3.19 | 303,956.0 | +0.75% |
| 2024-10-14 | $114.1 | $111.2 | $2.87 | 113,658.0 | +1.38% |
| 2024-10-11 | $112.5 | $109.3 | $3.21 | 92,078.0 | +2.60% |
| 2024-10-10 | $109.6 | $108.1 | $1.47 | 108,920.0 | -0.96% |
| 2024-10-09 | $111.6 | $109.9 | $1.75 | 83,634.0 | -0.67% |
| 2024-10-08 | $112.1 | $109.0 | $3.15 | 103,989.0 | +0.48% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $112.4 | $102.1 | $10.33 | 1,084,975.0 | +9.45% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $107.6 | $90.19 | $17.44 | 5,037,952.0 | -6.78% |
| 2022-11 | $99.36 | $80.30 | $19.06 | 4,683,083.0 | +7.92% |
| 2022-10 | $93.53 | $74.61 | $18.92 | 4,476,435.0 | +13.13% |
| 2022-09 | $96.84 | $77.60 | $19.24 | 4,760,955.0 | -14.27% |
| 2022-08 | $116.1 | $94.56 | $21.54 | 5,069,500.0 | -15.86% |
| 2022-07 | $113.0 | $86.26 | $26.75 | 4,345,340.0 | +29.80% |
| 2022-06 | $99.74 | $71.73 | $28.01 | 6,952,305.0 | -11.32% |
| 2022-05 | $105.3 | $86.72 | $18.61 | 6,834,880.0 | +4.57% |
| 2022-04 | $102.3 | $88.13 | $14.22 | 8,171,138.0 | -4.06% |
| 2022-03 | $134.1 | $97.37 | $36.68 | 7,238,881.0 | -22.56% |
| 2022-02 | $132.8 | $110.8 | $22.01 | 6,252,905.0 | +1.30% |
| 2022-01 | $155.4 | $113.7 | $41.69 | 4,827,928.0 | -19.40% |
2.76%
大文字化:
|
ボリューム (24 時間):