ストックスクリーナーアプリを入手
158.85
0.22%
-0.33
Lam Research Corp (LRCX) 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 |
|---|---|---|---|---|---|
| 2025-11-12 | $162.0 | $158.5 | $3.48 | 2,344,799.0 | -0.30% |
| 2025-11-11 | $164.6 | $157.7 | $6.91 | 9,140,667.0 | -4.31% |
| 2025-11-10 | $167.2 | $163.7 | $3.45 | 7,423,847.0 | +4.39% |
| 2025-11-07 | $160.0 | $153.2 | $6.76 | 11,624,101.0 | -1.75% |
| 2025-11-06 | $165.2 | $160.2 | $5.02 | 9,623,006.0 | -1.73% |
| 2025-11-05 | $166.9 | $157.0 | $9.92 | 11,118,271.0 | +5.95% |
| 2025-11-04 | $161.1 | $155.2 | $5.93 | 11,191,019.0 | -3.39% |
| 2025-11-03 | $162.2 | $159.0 | $3.24 | 7,294,630.0 | +2.40% |
| 2025-10-31 | $164.1 | $156.6 | $7.46 | 9,646,962.0 | -2.20% |
| 2025-10-30 | $165.2 | $160.3 | $4.92 | 10,378,386.0 | +0.21% |
| 2025-10-29 | $163.1 | $158.1 | $5.00 | 12,753,330.0 | +3.25% |
| 2025-10-28 | $156.1 | $154.3 | $1.84 | 7,997,546.0 | -0.82% |
| 2025-10-27 | $158.2 | $155.7 | $2.50 | 13,306,241.0 | +3.44% |
| 2025-10-24 | $153.2 | $148.0 | $5.21 | 10,951,839.0 | +2.81% |
| 2025-10-23 | $148.5 | $137.4 | $11.09 | 13,320,864.0 | +4.45% |
| 2025-10-22 | $145.7 | $136.9 | $8.88 | 15,907,017.0 | -2.61% |
| 2025-10-21 | $145.4 | $142.5 | $2.96 | 8,841,368.0 | +0.69% |
| 2025-10-20 | $146.5 | $143.4 | $3.05 | 8,883,005.0 | +1.79% |
| 2025-10-17 | $142.7 | $139.8 | $2.83 | 6,383,679.0 | -0.60% |
| 2025-10-16 | $147.6 | $140.4 | $7.21 | 11,635,432.0 | -1.66% |
| 2025-10-15 | $145.2 | $141.1 | $4.12 | 9,652,855.0 | +4.68% |
| 2025-10-14 | $140.9 | $134.0 | $6.88 | 10,499,184.0 | +0.36% |
Lam Research Corp (LRCX) 株の年ごとの株価履歴
この詳細な分析では、Lam Research Corp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LRCX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、Lam Research Corp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Lam Research Corp (LRCX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $167.2 | $153.2 | $13.96 | 69,760,340.0 | +0.79% |
| 2025-10 | $165.2 | $131.0 | $34.20 | 269,296,811.0 | +17.60% |
| 2025-09 | $134.2 | $94.11 | $40.10 | 245,627,657.0 | +33.70% |
| 2025-08 | $108.0 | $92.47 | $15.55 | 237,967,894.0 | +5.60% |
| 2025-07 | $102.6 | $90.73 | $11.86 | 217,533,571.0 | -2.57% |
| 2025-06 | $98.02 | $80.42 | $17.59 | 210,339,308.0 | +20.49% |
| 2025-05 | $86.26 | $71.40 | $14.86 | 209,871,087.0 | +12.72% |
| 2025-04 | $74.80 | $56.32 | $18.48 | 322,950,052.0 | -1.42% |
| 2025-03 | $79.75 | $70.44 | $9.31 | 226,266,613.0 | -5.26% |
| 2025-02 | $91.72 | $75.37 | $16.35 | 229,462,264.0 | -5.32% |
| 2025-01 | $85.19 | $71.74 | $13.45 | 243,276,844.0 | +12.21% |
2024年のLam Research Corp (LRCX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $79.83 | $70.16 | $9.67 | 210,510,856.0 | -2.34% |
| 2024-11 | $79.47 | $68.87 | $10.59 | 191,974,563.0 | -0.63% |
| 2024-10 | $86.56 | $71.43 | $15.13 | 286,607,471.0 | -8.89% |
| 2024-09 | $86.32 | $71.66 | $14.66 | 260,024,750.0 | -0.60% |
| 2024-08 | $89.51 | $72.00 | $17.51 | 286,971,870.0 | -10.88% |
| 2024-07 | $113.0 | $85.35 | $27.65 | 230,175,020.0 | -13.49% |
| 2024-06 | $110.2 | $91.03 | $19.15 | 173,783,960.0 | +14.20% |
| 2024-05 | $99.27 | $86.21 | $13.06 | 178,641,370.0 | +4.25% |
| 2024-04 | $100.2 | $85.80 | $14.39 | 228,855,440.0 | -7.94% |
| 2024-03 | $100.7 | $90.56 | $10.18 | 205,764,730.0 | +3.55% |
| 2024-02 | $95.60 | $82.38 | $13.22 | 197,483,660.0 | +13.70% |
| 2024-01 | $90.01 | $72.33 | $17.68 | 245,118,520.0 | +5.35% |
2023年のLam Research Corp (LRCX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $80.13 | $68.72 | $11.41 | 191,967,850.0 | +9.41% |
| 2023-11 | $73.10 | $58.88 | $14.22 | 193,003,110.0 | +21.71% |
| 2023-10 | $66.50 | $57.44 | $9.06 | 230,892,410.0 | -6.15% |
| 2023-09 | $71.19 | $60.26 | $10.93 | 216,682,560.0 | -10.77% |
| 2023-08 | $71.95 | $63.95 | $8.00 | 222,894,050.0 | -2.24% |
| 2023-07 | $72.65 | $60.83 | $11.83 | 269,159,030.0 | +11.76% |
| 2023-06 | $65.02 | $59.38 | $5.65 | 261,026,250.0 | +4.24% |
| 2023-05 | $64.46 | $50.72 | $13.74 | 293,409,120.0 | +17.67% |
| 2023-04 | $53.65 | $48.05 | $5.61 | 265,725,200.0 | -1.14% |
| 2023-03 | $53.31 | $46.70 | $6.61 | 296,270,090.0 | +9.08% |
| 2023-02 | $54.89 | $47.34 | $7.54 | 228,913,220.0 | -2.82% |
| 2023-01 | $50.02 | $40.73 | $9.29 | 279,155,630.0 | +18.99% |
0.38%
3.75%
大文字化:
|
ボリューム (24 時間):