ストックスクリーナーアプリを入手
818.93
1.30%
-10.81
Lilly Eli Co (LLY) 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 |
|---|---|---|---|---|---|
| 2024-11-01 | $833.0 | $816.7 | $16.27 | 4,651,946.0 | -1.30% |
| 2024-10-31 | $853.5 | $825.2 | $28.26 | 6,516,251.0 | -2.02% |
| 2024-10-30 | $860.5 | $769.0 | $91.50 | 18,216,790.0 | -6.28% |
| 2024-10-29 | $908.0 | $898.2 | $9.77 | 3,073,986.0 | +0.89% |
| 2024-10-28 | $898.2 | $890.8 | $7.43 | 1,851,345.0 | +0.32% |
| 2024-10-25 | $901.0 | $889.5 | $11.51 | 2,081,095.0 | +0.15% |
| 2024-10-24 | $900.0 | $888.3 | $11.72 | 1,730,891.0 | -1.32% |
| 2024-10-23 | $907.9 | $891.7 | $16.22 | 2,098,674.0 | -0.65% |
| 2024-10-22 | $911.1 | $900.2 | $10.92 | 1,342,583.0 | +0.33% |
| 2024-10-21 | $918.9 | $904.6 | $14.30 | 1,559,281.0 | -1.29% |
| 2024-10-18 | $920.9 | $905.6 | $15.30 | 1,997,478.0 | +0.09% |
| 2024-10-17 | $930.5 | $916.0 | $14.47 | 1,730,203.0 | +0.08% |
| 2024-10-16 | $917.8 | $897.8 | $19.97 | 1,609,196.0 | +0.34% |
| 2024-10-15 | $926.5 | $907.8 | $18.72 | 2,160,454.0 | -1.74% |
| 2024-10-14 | $937.0 | $926.0 | $11.00 | 1,428,861.0 | -0.27% |
| 2024-10-11 | $932.2 | $911.2 | $21.06 | 2,238,987.0 | +2.35% |
| 2024-10-10 | $922.0 | $905.1 | $16.85 | 1,582,742.0 | -0.98% |
| 2024-10-09 | $921.4 | $912.0 | $9.35 | 1,775,277.0 | +0.66% |
| 2024-10-08 | $922.0 | $902.2 | $19.74 | 2,015,907.0 | +1.71% |
| 2024-10-07 | $905.3 | $889.6 | $15.71 | 2,179,210.0 | +1.27% |
| 2024-10-04 | $889.0 | $876.9 | $12.08 | 1,945,258.0 | +0.18% |
| 2024-10-03 | $892.0 | $880.9 | $11.12 | 1,859,484.0 | -0.62% |
Lilly Eli Co (LLY) 株の年ごとの株価履歴
この詳細な分析では、Lilly Eli Co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LLY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、Lilly Eli Co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Lilly Eli Co (LLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $833.0 | $816.7 | $16.27 | 4,651,946.0 | +0.00% |
| 2024-10 | $937.0 | $769.0 | $168.0 | 69,654,417.0 | -7.56% |
| 2024-09 | $969.6 | $858.8 | $110.8 | 54,814,262.0 | -7.72% |
| 2024-08 | $972.5 | $747.5 | $225.0 | 75,999,184.0 | +19.37% |
| 2024-07 | $966.1 | $775.8 | $190.3 | 69,644,938.0 | -11.17% |
| 2024-06 | $915.5 | $817.6 | $97.92 | 47,855,846.0 | +10.37% |
| 2024-05 | $826.2 | $730.3 | $95.87 | 55,622,113.0 | +5.02% |
| 2024-04 | $795.5 | $718.3 | $77.20 | 55,962,709.0 | +0.40% |
| 2024-03 | $800.8 | $727.6 | $73.16 | 58,546,645.0 | +3.22% |
| 2024-02 | $794.5 | $643.2 | $151.3 | 76,399,678.0 | +16.74% |
| 2024-01 | $663.5 | $579.0 | $84.50 | 61,743,021.0 | +10.75% |
2023年のLilly Eli Co (LLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $602.0 | $561.6 | $40.32 | 56,593,692.0 | -1.37% |
| 2023-11 | $625.9 | $551.3 | $74.61 | 75,382,026.0 | +6.70% |
| 2023-10 | $630.0 | $516.6 | $113.4 | 71,724,033.0 | +3.13% |
| 2023-09 | $601.8 | $532.2 | $69.64 | 57,961,522.0 | -3.08% |
| 2023-08 | $557.8 | $446.9 | $110.9 | 70,913,513.0 | +21.92% |
| 2023-07 | $467.6 | $434.3 | $33.26 | 46,411,422.0 | -3.08% |
| 2023-06 | $469.9 | $428.1 | $41.74 | 56,520,606.0 | +9.20% |
| 2023-05 | $454.9 | $392.3 | $62.69 | 72,616,238.0 | +8.49% |
| 2023-04 | $404.3 | $342.3 | $62.01 | 55,522,464.0 | +15.27% |
| 2023-03 | $343.6 | $309.2 | $34.45 | 80,115,323.0 | +10.35% |
| 2023-02 | $353.8 | $309.6 | $44.18 | 66,674,230.0 | -9.57% |
| 2023-01 | $369.0 | $339.4 | $29.62 | 50,674,478.0 | -5.93% |
2022年のLilly Eli Co (LLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $375.2 | $354.6 | $20.64 | 53,002,300.0 | -1.41% |
| 2022-11 | $372.4 | $340.1 | $32.23 | 69,780,045.0 | +2.48% |
| 2022-10 | $363.9 | $317.1 | $46.87 | 55,834,866.0 | +11.98% |
| 2022-09 | $341.7 | $296.3 | $45.38 | 68,983,763.0 | +7.34% |
| 2022-08 | $330.4 | $296.5 | $33.90 | 61,769,576.0 | -8.60% |
| 2022-07 | $335.3 | $315.5 | $19.82 | 32,050,166.0 | +1.59% |
| 2022-06 | $330.9 | $283.1 | $47.74 | 57,262,395.0 | +3.50% |
| 2022-05 | $324.1 | $283.0 | $41.08 | 65,352,491.0 | +7.29% |
| 2022-04 | $314.0 | $276.8 | $37.17 | 58,094,075.0 | +2.01% |
| 2022-03 | $295.3 | $245.4 | $49.89 | 70,544,517.0 | +14.57% |
| 2022-02 | $252.9 | $231.9 | $21.03 | 51,894,388.0 | +1.86% |
| 2022-01 | $274.4 | $232.7 | $41.73 | 58,722,658.0 | -11.16% |
0.01%
0.17%
大文字化:
|
ボリューム (24 時間):