ストックスクリーナーアプリを入手
51.01
0.72%
0.32
Livanova Plc (LIVN) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $51.81 | $50.90 | $0.91 | 42,846.0 | +0.90% |
| 2025-10-10 | $52.42 | $50.41 | $2.02 | 322,244.0 | -2.73% |
| 2025-10-09 | $53.34 | $52.07 | $1.27 | 311,591.0 | -2.36% |
| 2025-10-08 | $53.47 | $52.10 | $1.37 | 255,797.0 | +2.34% |
| 2025-10-07 | $52.99 | $51.95 | $1.05 | 263,471.0 | -0.91% |
| 2025-10-06 | $54.31 | $52.50 | $1.81 | 587,176.0 | -1.39% |
| 2025-10-03 | $53.50 | $51.56 | $1.94 | 465,405.0 | +4.18% |
| 2025-10-02 | $51.26 | $50.35 | $0.91 | 455,534.0 | +1.23% |
| 2025-10-01 | $51.31 | $49.29 | $2.02 | 742,071.0 | -3.38% |
| 2025-09-30 | $52.74 | $51.73 | $1.01 | 591,915.0 | +0.10% |
| 2025-09-29 | $53.46 | $52.10 | $1.36 | 533,459.0 | -2.08% |
| 2025-09-26 | $53.49 | $52.31 | $1.18 | 667,039.0 | +2.22% |
| 2025-09-25 | $52.88 | $51.50 | $1.38 | 565,547.0 | -1.78% |
| 2025-09-24 | $54.41 | $53.02 | $1.38 | 549,679.0 | -1.35% |
| 2025-09-23 | $55.61 | $53.72 | $1.89 | 586,480.0 | -2.12% |
| 2025-09-22 | $55.27 | $54.04 | $1.23 | 451,186.0 | +0.24% |
| 2025-09-19 | $55.93 | $54.59 | $1.34 | 1,003,336.0 | -1.63% |
| 2025-09-18 | $56.00 | $54.56 | $1.44 | 555,644.0 | +2.53% |
| 2025-09-17 | $55.73 | $54.03 | $1.70 | 546,272.0 | -0.73% |
| 2025-09-16 | $55.91 | $54.52 | $1.39 | 580,674.0 | -0.90% |
| 2025-09-15 | $56.44 | $55.12 | $1.32 | 428,788.0 | -1.41% |
Livanova Plc (LIVN) 株の年ごとの株価履歴
この詳細な分析では、Livanova Plc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LIVN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、Livanova Plc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Livanova Plc (LIVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $54.31 | $49.29 | $5.02 | 3,446,135.0 | -2.36% |
| 2025-09 | $58.91 | $51.50 | $7.41 | 12,316,892.0 | -7.08% |
| 2025-08 | $57.05 | $41.02 | $16.03 | 16,294,729.0 | +33.61% |
| 2025-07 | $47.42 | $41.94 | $5.48 | 12,960,137.0 | -6.29% |
| 2025-06 | $47.88 | $42.79 | $5.09 | 11,960,222.0 | +4.09% |
| 2025-05 | $45.77 | $35.00 | $10.77 | 20,678,627.0 | +16.89% |
| 2025-04 | $39.74 | $32.48 | $7.26 | 15,479,923.0 | -5.80% |
| 2025-03 | $42.75 | $36.85 | $5.90 | 15,033,029.0 | -5.64% |
| 2025-02 | $49.96 | $40.37 | $9.59 | 12,735,847.0 | -16.66% |
| 2025-01 | $52.08 | $46.02 | $6.06 | 8,905,467.0 | +7.86% |
2024年のLivanova Plc (LIVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $52.70 | $45.68 | $7.02 | 10,397,470.0 | -12.95% |
| 2024-11 | $55.32 | $48.48 | $6.84 | 9,549,441.0 | +1.70% |
| 2024-10 | $57.35 | $50.30 | $7.05 | 9,756,792.0 | -1.75% |
| 2024-09 | $53.24 | $45.93 | $7.31 | 8,923,727.0 | +4.27% |
| 2024-08 | $51.30 | $43.15 | $8.15 | 14,938,115.0 | +2.00% |
| 2024-07 | $55.58 | $49.13 | $6.45 | 16,857,445.0 | -9.89% |
| 2024-06 | $61.40 | $49.82 | $11.58 | 15,101,546.0 | -10.23% |
| 2024-05 | $64.47 | $58.62 | $5.85 | 12,637,716.0 | +9.54% |
| 2024-04 | $57.02 | $51.71 | $5.31 | 12,800,163.0 | -0.34% |
| 2024-03 | $57.18 | $49.70 | $7.48 | 17,970,601.0 | +2.06% |
| 2024-02 | $57.80 | $47.79 | $10.01 | 10,762,799.0 | +12.59% |
| 2024-01 | $52.56 | $48.48 | $4.08 | 8,039,017.0 | -5.91% |
2023年のLivanova Plc (LIVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $53.21 | $42.75 | $10.46 | 12,049,781.0 | +15.36% |
| 2023-11 | $51.75 | $43.20 | $8.55 | 12,700,785.0 | -8.56% |
| 2023-10 | $54.48 | $46.26 | $8.23 | 9,070,360.0 | -7.24% |
| 2023-09 | $58.30 | $52.63 | $5.67 | 7,587,965.0 | -4.81% |
| 2023-08 | $59.04 | $53.58 | $5.46 | 7,142,687.0 | -4.96% |
| 2023-07 | $59.86 | $49.93 | $9.93 | 9,433,013.0 | +13.65% |
| 2023-06 | $52.69 | $44.20 | $8.49 | 8,655,292.0 | +16.15% |
| 2023-05 | $48.41 | $43.63 | $4.78 | 8,069,637.0 | -7.56% |
| 2023-04 | $50.48 | $42.17 | $8.31 | 9,538,178.0 | +9.91% |
| 2023-03 | $47.43 | $40.26 | $7.17 | 16,162,216.0 | -7.90% |
| 2023-02 | $59.29 | $47.31 | $11.98 | 9,215,242.0 | -15.80% |
| 2023-01 | $58.22 | $54.43 | $3.79 | 8,428,972.0 | +1.19% |
0.28%
0.24%
大文字化:
|
ボリューム (24 時間):