ストックスクリーナーアプリを入手
0.1226
4.79%
0.0056
Logicmark Inc (LGMK) 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 |
|---|---|---|---|---|---|
| 2024-11-08 | $0.1302 | $0.1005 | $0.0297 | 10,965,336.0 | +4.79% |
| 2024-11-07 | $0.145 | $0.108 | $0.037 | 58,224,665.0 | +19.39% |
| 2024-11-06 | $0.106 | $0.095 | $0.011 | 3,783,884.0 | -4.30% |
| 2024-11-05 | $0.1098 | $0.0964 | $0.0134 | 5,304,987.0 | +10.11% |
| 2024-11-04 | $0.1044 | $0.091 | $0.0134 | 5,846,493.0 | -6.06% |
| 2024-11-01 | $0.1111 | $0.0951 | $0.016 | 8,554,032.0 | -7.65% |
| 2024-10-31 | $0.1253 | $0.1054 | $0.0199 | 8,166,180.0 | -18.73% |
| 2024-10-30 | $0.1371 | $0.116 | $0.0211 | 29,125,325.0 | +14.00% |
| 2024-10-29 | $0.124 | $0.114 | $0.010 | 13,471,277.0 | +0.00% |
| 2024-10-28 | $0.1238 | $0.1007 | $0.0231 | 18,226,796.0 | +10.82% |
| 2024-10-25 | $0.1223 | $0.1015 | $0.0208 | 11,809,947.0 | +0.68% |
| 2024-10-24 | $0.115 | $0.098 | $0.017 | 13,958,657.0 | -11.67% |
| 2024-10-23 | $0.1568 | $0.1005 | $0.0563 | 70,272,249.0 | +10.44% |
| 2024-10-22 | $0.11 | $0.0901 | $0.0199 | 19,751,980.0 | +2.71% |
| 2024-10-21 | $0.15 | $0.103 | $0.047 | 235,677,002.0 | +19.10% |
| 2024-10-18 | $0.091 | $0.0816 | $0.0094 | 7,875,262.0 | +2.60% |
| 2024-10-17 | $0.089 | $0.0816 | $0.0074 | 4,111,050.0 | -0.82% |
| 2024-10-16 | $0.095 | $0.0772 | $0.0178 | 15,262,886.0 | -7.87% |
| 2024-10-15 | $0.095 | $0.0785 | $0.0165 | 20,530,374.0 | +15.30% |
| 2024-10-14 | $0.087 | $0.077 | $0.010 | 10,746,035.0 | -5.30% |
| 2024-10-11 | $0.092 | $0.084 | $0.008 | 13,533,932.0 | -2.19% |
Logicmark Inc (LGMK) 株の年ごとの株価履歴
この詳細な分析では、Logicmark 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LGMK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、Logicmark 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Logicmark Inc (LGMK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.145 | $0.091 | $0.054 | 103,644,733.0 | +14.37% |
| 2024-10 | $0.1844 | $0.077 | $0.1074 | 745,442,648.0 | -30.79% |
| 2024-09 | $0.305 | $0.1517 | $0.1533 | 145,903,281.0 | -13.61% |
| 2024-08 | $0.51 | $0.131 | $0.379 | 136,898,503.0 | -62.02% |
| 2024-07 | $0.96 | $0.45 | $0.51 | 7,500,535.0 | -22.61% |
| 2024-06 | $0.82 | $0.61 | $0.21 | 626,931.0 | -22.78% |
| 2024-05 | $0.875 | $0.7337 | $0.1413 | 494,019.0 | -3.66% |
| 2024-04 | $1.02 | $0.78 | $0.24 | 527,999.0 | -18.00% |
| 2024-03 | $1.29 | $0.97 | $0.32 | 1,700,285.0 | -1.96% |
| 2024-02 | $1.06 | $0.9238 | $0.1362 | 617,537.0 | -1.92% |
| 2024-01 | $1.10 | $0.93 | $0.1699 | 860,272.0 | -1.89% |
2023年のLogicmark Inc (LGMK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.30 | $0.85 | $0.4492 | 12,905,579.0 | -3.64% |
| 2023-11 | $2.20 | $0.9856 | $1.21 | 8,305,812.0 | -30.82% |
| 2023-10 | $2.16 | $1.50 | $0.66 | 1,287,663.0 | -10.67% |
| 2023-09 | $2.88 | $1.70 | $1.18 | 3,263,881.0 | -10.10% |
| 2023-08 | $2.89 | $1.84 | $1.05 | 718,686.0 | -29.54% |
| 2023-07 | $3.28 | $2.76 | $0.52 | 646,823.0 | -3.77% |
| 2023-06 | $3.44 | $2.60 | $0.84 | 1,459,049.0 | +5.04% |
| 2023-05 | $3.48 | $2.05 | $1.43 | 7,051,752.0 | +31.13% |
| 2023-04 | $4.12 | $2.00 | $2.12 | 7,499,747.5 | -29.94% |
| 2023-03 | $5.20 | $2.39 | $2.81 | 6,720,003.6 | -25.83% |
| 2023-02 | $6.10 | $3.60 | $2.50 | 1,697,213.2 | -15.00% |
| 2023-01 | $10.59 | $4.18 | $6.41 | 2,069,280.8 | -46.20% |
2022年のLogicmark Inc (LGMK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.00 | $7.40 | $6.60 | 59,690.8 | -30.29% |
| 2022-11 | $16.30 | $12.40 | $3.90 | 18,549.8 | -20.21% |
| 2022-10 | $22.20 | $14.06 | $8.14 | 40,840.9 | +5.94% |
| 2022-09 | $22.80 | $14.40 | $8.40 | 36,472.2 | -33.60% |
| 2022-08 | $28.80 | $22.80 | $6.00 | 120,020.3 | -4.20% |
| 2022-07 | $30.80 | $20.60 | $10.20 | 120,224.6 | +9.17% |
| 2022-06 | $28.60 | $20.83 | $7.77 | 58,876.6 | -16.15% |
| 2022-05 | $39.00 | $21.60 | $17.40 | 103,830.3 | -27.78% |
| 2022-04 | $45.80 | $33.80 | $12.00 | 146,857.5 | -18.18% |
| 2022-03 | $53.76 | $43.80 | $9.96 | 141,937.9 | +0.00% |
4.42%
3.44%
大文字化:
|
ボリューム (24 時間):