ストックスクリーナーアプリを入手
73.14
4.41%
3.09
アフターアワーズ：
73.50
0.36
+0.49%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $73.45 | $70.83 | $2.62 | 12,874,743.0 | +4.41% |
| 2024-11-20 | $70.22 | $68.87 | $1.35 | 7,299,567.0 | -0.17% |
| 2024-11-19 | $70.52 | $69.56 | $0.96 | 7,122,376.0 | -0.57% |
| 2024-11-18 | $70.80 | $69.64 | $1.16 | 9,642,816.0 | +0.74% |
| 2024-11-15 | $72.71 | $69.98 | $2.72 | 13,935,590.0 | -6.34% |
| 2024-11-14 | $75.64 | $74.50 | $1.14 | 10,007,114.0 | +1.27% |
| 2024-11-13 | $75.07 | $73.51 | $1.56 | 11,312,246.0 | -2.44% |
| 2024-11-12 | $76.67 | $74.66 | $2.01 | 8,756,862.0 | -0.62% |
| 2024-11-11 | $77.89 | $74.84 | $3.05 | 9,942,575.0 | -2.60% |
| 2024-11-08 | $79.36 | $77.47 | $1.89 | 7,326,358.0 | -1.28% |
| 2024-11-07 | $79.47 | $77.35 | $2.12 | 9,857,507.0 | +3.16% |
| 2024-11-06 | $78.09 | $75.23 | $2.86 | 13,644,686.0 | +0.50% |
| 2024-11-05 | $76.78 | $74.52 | $2.27 | 7,094,816.0 | +3.01% |
| 2024-11-04 | $74.98 | $73.76 | $1.22 | 6,746,392.0 | -0.84% |
| 2024-11-01 | $75.47 | $74.06 | $1.41 | 8,502,236.0 | +0.61% |
| 2024-10-31 | $76.10 | $73.45 | $2.65 | 12,120,446.0 | -2.75% |
| 2024-10-30 | $77.20 | $75.85 | $1.35 | 10,198,410.0 | -2.38% |
| 2024-10-29 | $78.74 | $75.44 | $3.30 | 10,637,603.0 | +3.79% |
| 2024-10-28 | $78.03 | $75.18 | $2.85 | 9,113,550.0 | -2.87% |
| 2024-10-25 | $79.60 | $77.08 | $2.52 | 14,117,748.0 | +1.45% |
| 2024-10-24 | $77.48 | $74.45 | $3.03 | 21,863,715.0 | +5.09% |
| 2024-10-23 | $73.47 | $71.56 | $1.91 | 19,294,747.0 | -0.19% |
| 2024-10-22 | $73.41 | $71.43 | $1.97 | 13,150,212.0 | +0.22% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $79.47 | $68.87 | $10.59 | 144,065,884.0 | -1.63% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $49.06 | $39.71 | $9.36 | 261,832,320.0 | -11.03% |
| 2022-11 | $50.46 | $38.47 | $11.98 | 386,758,990.0 | +16.70% |
| 2022-10 | $41.05 | $29.96 | $11.09 | 609,769,240.0 | +10.60% |
| 2022-09 | $45.35 | $35.80 | $9.55 | 280,621,230.0 | -16.42% |
| 2022-08 | $53.24 | $43.28 | $9.96 | 332,766,110.0 | -12.51% |
| 2022-07 | $50.60 | $37.59 | $13.01 | 293,436,860.0 | +17.45% |
| 2022-06 | $53.29 | $41.14 | $12.15 | 243,068,370.0 | -18.05% |
| 2022-05 | $53.74 | $44.25 | $9.48 | 284,299,540.0 | +11.65% |
| 2022-04 | $54.58 | $44.95 | $9.63 | 300,134,940.0 | -13.36% |
| 2022-03 | $57.48 | $46.61 | $10.87 | 309,816,850.0 | -4.23% |
| 2022-02 | $61.60 | $51.95 | $9.64 | 255,759,900.0 | -4.84% |
| 2022-01 | $73.18 | $53.00 | $20.18 | 363,535,510.0 | -17.97% |
2.41%
大文字化:
|
ボリューム (24 時間):