ストックスクリーナーアプリを入手
813.53
0.80%
-6.57
プレマーケット:
812.69
-0.84
-0.10%
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 |
|---|---|---|---|---|---|
| 2025-10-29 | $830.3 | $809.6 | $20.66 | 3,542,797.0 | -0.80% |
| 2025-10-28 | $829.5 | $814.1 | $15.41 | 2,488,206.0 | -0.76% |
| 2025-10-27 | $826.4 | $811.5 | $14.94 | 2,106,889.0 | +0.12% |
| 2025-10-24 | $834.1 | $812.5 | $21.65 | 2,205,807.0 | +0.54% |
| 2025-10-23 | $824.7 | $806.0 | $18.68 | 2,626,853.0 | +1.06% |
| 2025-10-22 | $815.9 | $793.8 | $22.12 | 2,927,533.0 | +1.61% |
| 2025-10-21 | $813.0 | $798.7 | $14.28 | 2,093,824.0 | -1.16% |
| 2025-10-20 | $809.4 | $799.8 | $9.64 | 2,276,185.0 | +0.76% |
| 2025-10-17 | $804.4 | $783.8 | $20.59 | 3,978,832.0 | -2.02% |
| 2025-10-16 | $834.7 | $815.4 | $19.33 | 2,041,741.0 | -0.87% |
| 2025-10-15 | $830.2 | $808.6 | $21.61 | 2,353,551.0 | +1.75% |
| 2025-10-14 | $822.1 | $806.0 | $16.09 | 1,925,533.0 | -0.86% |
| 2025-10-13 | $835.3 | $817.4 | $17.97 | 2,163,409.0 | -1.69% |
| 2025-10-10 | $864.4 | $830.1 | $34.24 | 3,404,263.0 | -2.56% |
| 2025-10-09 | $860.2 | $845.7 | $14.55 | 3,063,269.0 | +1.14% |
| 2025-10-08 | $856.0 | $845.0 | $11.01 | 2,176,852.0 | +0.25% |
| 2025-10-07 | $848.5 | $836.6 | $11.96 | 2,607,928.0 | -0.17% |
| 2025-10-06 | $856.6 | $838.7 | $17.91 | 3,647,919.0 | +0.62% |
| 2025-10-03 | $848.1 | $816.1 | $32.03 | 5,141,652.0 | +2.44% |
| 2025-10-02 | $834.5 | $812.8 | $21.65 | 4,283,968.0 | -0.67% |
| 2025-10-01 | $833.3 | $763.3 | $70.00 | 10,109,215.0 | +8.18% |
| 2025-09-30 | $766.3 | $725.3 | $41.04 | 6,218,618.0 | +5.02% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $864.4 | $763.3 | $101.1 | 70,709,023.0 | +6.62% |
| 2025-09 | $777.0 | $712.0 | $64.91 | 72,859,379.0 | +4.15% |
| 2025-08 | $774.5 | $623.8 | $150.7 | 139,720,318.0 | -1.01% |
| 2025-07 | $820.2 | $735.4 | $84.78 | 70,126,186.0 | -5.06% |
| 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% |
0.18%
大文字化:
|
ボリューム (24 時間):