ストックスクリーナーアプリを入手
5.59
0.53%
-0.03
Lantronix Inc (LTRX) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.68 | $5.45 | $0.2254 | 267,457.0 | -0.53% |
| 2025-12-03 | $5.89 | $5.18 | $0.71 | 686,514.0 | +4.66% |
| 2025-12-02 | $5.60 | $5.17 | $0.43 | 1,199,287.0 | +3.07% |
| 2025-12-01 | $5.47 | $4.88 | $0.588 | 353,992.0 | +1.76% |
| 2025-11-28 | $5.18 | $4.98 | $0.205 | 154,128.0 | +3.43% |
| 2025-11-26 | $5.00 | $4.83 | $0.17 | 206,060.0 | +2.06% |
| 2025-11-25 | $4.85 | $4.68 | $0.1684 | 84,858.0 | +0.41% |
| 2025-11-24 | $4.88 | $4.56 | $0.32 | 210,007.0 | +6.15% |
| 2025-11-21 | $4.63 | $4.45 | $0.18 | 256,071.0 | +0.22% |
| 2025-11-20 | $4.89 | $4.47 | $0.4167 | 223,751.0 | -1.73% |
| 2025-11-19 | $4.72 | $4.47 | $0.25 | 149,694.0 | +3.12% |
| 2025-11-18 | $4.63 | $4.40 | $0.23 | 350,348.0 | -3.24% |
| 2025-11-17 | $4.85 | $4.56 | $0.29 | 188,455.0 | -2.94% |
| 2025-11-14 | $4.90 | $4.70 | $0.20 | 178,154.0 | -2.65% |
| 2025-11-13 | $5.21 | $4.83 | $0.375 | 219,311.0 | -5.59% |
| 2025-11-12 | $5.25 | $5.09 | $0.158 | 204,456.0 | +2.37% |
| 2025-11-11 | $5.07 | $4.88 | $0.19 | 184,627.0 | +1.20% |
| 2025-11-10 | $5.42 | $5.00 | $0.42 | 327,067.0 | -0.40% |
| 2025-11-07 | $5.11 | $4.84 | $0.27 | 313,563.0 | -0.98% |
| 2025-11-06 | $5.74 | $5.07 | $0.668 | 711,718.0 | +9.25% |
| 2025-11-05 | $4.71 | $4.52 | $0.195 | 327,214.0 | -0.21% |
Lantronix Inc (LTRX) 株の年ごとの株価履歴
この詳細な分析では、Lantronix Inc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LTRX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、Lantronix Inc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Lantronix Inc (LTRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $5.89 | $4.88 | $1.01 | 2,774,707.0 | +9.18% |
| 2025-11 | $5.74 | $4.40 | $1.34 | 4,712,101.0 | +3.85% |
| 2025-10 | $5.72 | $4.37 | $1.35 | 9,489,001.0 | +7.88% |
| 2025-09 | $5.06 | $4.42 | $0.64 | 8,882,450.0 | -7.96% |
| 2025-08 | $4.98 | $2.85 | $2.13 | 11,790,730.0 | +54.67% |
| 2025-07 | $3.40 | $2.76 | $0.64 | 5,035,537.0 | +11.85% |
| 2025-06 | $3.06 | $2.12 | $0.94 | 6,193,121.0 | +31.05% |
| 2025-05 | $2.35 | $2.03 | $0.32 | 5,346,806.0 | +2.82% |
| 2025-04 | $2.56 | $1.91 | $0.6478 | 4,685,337.0 | -14.46% |
| 2025-03 | $2.86 | $2.46 | $0.40 | 5,144,759.0 | -2.73% |
| 2025-02 | $4.27 | $2.51 | $1.76 | 9,928,767.0 | -34.86% |
| 2025-01 | $4.49 | $3.38 | $1.11 | 7,343,901.0 | -4.61% |
2024年のLantronix Inc (LTRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.30 | $2.92 | $1.38 | 7,820,656.0 | +36.00% |
| 2024-11 | $4.01 | $2.48 | $1.52 | 12,389,320.0 | -23.27% |
| 2024-10 | $4.29 | $3.66 | $0.63 | 4,583,603.0 | -5.10% |
| 2024-09 | $4.55 | $3.22 | $1.33 | 9,125,831.0 | +14.76% |
| 2024-08 | $4.17 | $3.32 | $0.8456 | 3,647,855.0 | -12.44% |
| 2024-07 | $4.12 | $3.52 | $0.60 | 4,373,975.0 | +15.49% |
| 2024-06 | $4.02 | $3.46 | $0.56 | 3,721,092.0 | -10.80% |
| 2024-05 | $4.13 | $3.43 | $0.70 | 6,581,565.0 | +5.85% |
| 2024-04 | $4.05 | $3.08 | $0.97 | 6,301,453.0 | +5.62% |
| 2024-03 | $4.15 | $3.33 | $0.815 | 5,862,009.0 | -12.10% |
| 2024-02 | $6.63 | $3.77 | $2.86 | 9,781,883.0 | -33.39% |
| 2024-01 | $6.95 | $5.73 | $1.22 | 3,439,490.0 | +3.75% |
2023年のLantronix Inc (LTRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $5.48 | $0.77 | 2,984,805.0 | +0.86% |
| 2023-11 | $5.90 | $3.98 | $1.92 | 3,859,738.0 | +27.13% |
| 2023-10 | $4.84 | $4.00 | $0.8399 | 1,784,684.0 | +2.70% |
| 2023-09 | $5.50 | $3.82 | $1.68 | 3,975,296.0 | +14.10% |
| 2023-08 | $4.60 | $3.71 | $0.89 | 1,526,529.0 | -13.33% |
| 2023-07 | $4.79 | $4.06 | $0.73 | 1,632,597.0 | +6.89% |
| 2023-06 | $4.57 | $4.08 | $0.49 | 3,854,884.0 | -4.97% |
| 2023-05 | $5.28 | $3.56 | $1.72 | 3,797,739.0 | +20.38% |
| 2023-04 | $4.65 | $3.52 | $1.13 | 1,857,777.0 | -15.21% |
| 2023-03 | $5.21 | $3.80 | $1.41 | 3,533,695.0 | -15.73% |
| 2023-02 | $5.68 | $4.83 | $0.855 | 2,834,370.0 | +1.98% |
| 2023-01 | $5.10 | $4.09 | $1.01 | 4,148,051.0 | +16.90% |
1.06%
1.65%
大文字化:
|
ボリューム (24 時間):