ストックスクリーナーアプリを入手
762.33
3.01%
22.26
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $768.0 | $746.0 | $22.01 | 4,856,006.0 | +3.01% |
| 2025-07-31 | $766.4 | $735.4 | $31.01 | 5,798,187.0 | -2.63% |
| 2025-07-30 | $778.1 | $758.4 | $19.69 | 4,327,894.0 | -0.38% |
| 2025-07-29 | $779.5 | $755.2 | $24.31 | 7,083,490.0 | -5.59% |
| 2025-07-28 | $820.2 | $802.5 | $17.72 | 2,585,811.0 | -0.56% |
| 2025-07-25 | $815.2 | $802.4 | $12.82 | 2,973,936.0 | +0.90% |
| 2025-07-24 | $810.1 | $797.6 | $12.49 | 2,783,921.0 | +0.82% |
| 2025-07-23 | $800.1 | $796.0 | $4.14 | 1,205,115.0 | +2.89% |
| 2025-07-22 | $778.3 | $762.5 | $15.79 | 2,439,830.0 | +1.87% |
| 2025-07-21 | $772.0 | $760.5 | $11.50 | 3,014,260.0 | -1.23% |
| 2025-07-18 | $776.0 | $760.5 | $15.46 | 3,349,432.0 | +1.34% |
| 2025-07-17 | $790.0 | $760.0 | $29.98 | 4,095,903.0 | -3.58% |
| 2025-07-16 | $796.0 | $772.2 | $23.88 | 3,254,370.0 | +2.34% |
| 2025-07-15 | $805.4 | $764.4 | $41.04 | 4,168,884.0 | -3.45% |
| 2025-07-14 | $800.9 | $787.4 | $13.52 | 2,400,136.0 | +0.80% |
| 2025-07-11 | $795.7 | $777.2 | $18.53 | 2,821,010.0 | +0.30% |
| 2025-07-10 | $799.5 | $786.4 | $13.06 | 3,128,270.0 | +0.47% |
| 2025-07-09 | $794.0 | $782.0 | $12.01 | 2,700,414.0 | +1.19% |
| 2025-07-08 | $792.7 | $768.8 | $23.89 | 3,292,905.0 | +0.62% |
| 2025-07-07 | $781.1 | $762.0 | $19.12 | 2,560,194.0 | -1.00% |
| 2025-07-03 | $783.5 | $773.0 | $10.55 | 1,450,766.0 | +0.18% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $768.0 | $746.0 | $22.01 | 4,856,006.0 | +0.00% |
| 2025-07 | $820.2 | $735.4 | $84.78 | 74,982,192.0 | -2.21% |
| 2025-06 | $825.0 | $730.7 | $94.30 | 64,188,169.0 | +5.67% |
| 2025-05 | $850.9 | $709.0 | $141.9 | 106,277,982.0 | -17.94% |
| 2025-04 | $902.5 | $677.1 | $225.4 | 83,009,123.0 | +8.84% |
| 2025-03 | $935.6 | $789.4 | $146.2 | 66,905,272.0 | -10.29% |
| 2025-02 | $925.5 | $801.8 | $123.8 | 64,351,270.0 | +13.51% |
| 2025-01 | $827.4 | $725.0 | $102.3 | 72,886,763.0 | +5.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $846.5 | $752.4 | $94.07 | 59,513,166.0 | -2.70% |
| 2024-11 | $847.3 | $711.4 | $135.9 | 94,197,647.0 | -4.14% |
| 2024-10 | $937.0 | $769.0 | $168.0 | 65,002,471.0 | -6.34% |
| 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% |
1.57%
大文字化:
|
ボリューム (24 時間):