ストックスクリーナーアプリを入手
1.4317
0.70%
0.0017
Liveone Inc (LVO) 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 |
|---|---|---|---|---|---|
| 2024-09-19 | $1.49 | $1.34 | $0.15 | 323,237.0 | +0.70% |
| 2024-09-18 | $1.49 | $1.43 | $0.06 | 133,508.0 | -3.38% |
| 2024-09-17 | $1.52 | $1.45 | $0.0698 | 112,736.0 | +0.68% |
| 2024-09-16 | $1.49 | $1.45 | $0.04 | 98,046.0 | +0.00% |
| 2024-09-13 | $1.54 | $1.46 | $0.0841 | 214,094.0 | -2.00% |
| 2024-09-12 | $1.53 | $1.46 | $0.0699 | 151,803.0 | +0.00% |
| 2024-09-11 | $1.50 | $1.41 | $0.09 | 152,176.0 | +4.90% |
| 2024-09-10 | $1.55 | $1.43 | $0.12 | 161,830.0 | -6.54% |
| 2024-09-09 | $1.57 | $1.50 | $0.0699 | 133,433.0 | +0.66% |
| 2024-09-06 | $1.64 | $1.50 | $0.14 | 149,526.0 | -3.80% |
| 2024-09-05 | $1.61 | $1.56 | $0.05 | 82,630.0 | -1.25% |
| 2024-09-04 | $1.64 | $1.59 | $0.05 | 141,325.0 | +1.27% |
| 2024-09-03 | $1.73 | $1.50 | $0.23 | 387,568.0 | -9.20% |
| 2024-08-30 | $1.76 | $1.70 | $0.06 | 111,646.0 | -0.57% |
| 2024-08-29 | $1.77 | $1.72 | $0.05 | 204,141.0 | +0.57% |
| 2024-08-28 | $1.81 | $1.72 | $0.095 | 151,833.0 | -2.79% |
| 2024-08-27 | $1.79 | $1.71 | $0.085 | 224,513.0 | -0.56% |
| 2024-08-26 | $1.80 | $1.72 | $0.0802 | 373,170.0 | +2.86% |
| 2024-08-23 | $1.78 | $1.68 | $0.10 | 334,079.0 | +4.79% |
| 2024-08-22 | $1.77 | $1.67 | $0.10 | 145,041.0 | -4.57% |
| 2024-08-21 | $1.80 | $1.72 | $0.085 | 254,413.0 | +0.29% |
| 2024-08-20 | $1.75 | $1.64 | $0.11 | 168,942.0 | +5.12% |
Liveone Inc (LVO) 株の年ごとの株価履歴
この詳細な分析では、Liveone 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LVO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、Liveone 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。
2024年のLiveone Inc (LVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $1.73 | $1.34 | $0.39 | 2,241,912.0 | -17.24% |
| 2024-08 | $1.81 | $1.41 | $0.405 | 5,375,905.0 | +2.35% |
| 2024-07 | $1.76 | $1.21 | $0.55 | 7,193,005.0 | +8.28% |
| 2024-06 | $1.89 | $1.38 | $0.51 | 14,631,510.0 | -4.85% |
| 2024-05 | $1.98 | $1.59 | $0.39 | 4,750,827.0 | -13.16% |
| 2024-04 | $2.00 | $1.54 | $0.46 | 6,915,629.0 | -2.56% |
| 2024-03 | $2.15 | $1.50 | $0.655 | 8,140,367.0 | +20.37% |
| 2024-02 | $1.75 | $1.02 | $0.73 | 5,335,992.0 | +13.29% |
| 2024-01 | $1.54 | $1.18 | $0.36 | 4,253,331.0 | +2.88% |
2023年のLiveone Inc (LVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.47 | $0.957 | $0.513 | 4,526,681.0 | +37.62% |
| 2023-11 | $1.29 | $0.95 | $0.34 | 3,501,458.0 | +5.65% |
| 2023-10 | $1.13 | $0.8401 | $0.2899 | 3,864,423.0 | -0.02% |
| 2023-09 | $2.19 | $0.9252 | $1.26 | 8,647,080.0 | -55.32% |
| 2023-08 | $2.18 | $1.48 | $0.70 | 5,848,768.0 | +10.88% |
| 2023-07 | $1.99 | $1.52 | $0.47 | 4,434,945.0 | +9.66% |
| 2023-06 | $1.76 | $1.12 | $0.64 | 5,615,171.0 | +57.14% |
| 2023-05 | $1.73 | $1.11 | $0.62 | 6,191,254.0 | -34.12% |
| 2023-04 | $1.70 | $1.12 | $0.58 | 13,152,811.0 | +49.12% |
| 2023-03 | $1.40 | $0.78 | $0.62 | 10,151,736.0 | +17.65% |
| 2023-02 | $1.18 | $0.74 | $0.44 | 4,115,483.0 | +25.84% |
| 2023-01 | $0.84 | $0.63 | $0.21 | 2,595,403.0 | +19.66% |
2022年のLiveone Inc (LVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.6929 | $0.483 | $0.2099 | 6,897,231.0 | -5.37% |
| 2022-11 | $0.80 | $0.65 | $0.15 | 4,678,078.0 | -4.79% |
| 2022-10 | $0.87 | $0.70 | $0.17 | 3,213,005.0 | +0.65% |
| 2022-09 | $1.18 | $0.6535 | $0.5265 | 4,564,162.0 | -29.03% |
| 2022-08 | $1.42 | $0.8701 | $0.5499 | 6,335,018.0 | -13.80% |
| 2022-07 | $1.43 | $0.825 | $0.605 | 7,340,047.0 | +35.47% |
| 2022-06 | $1.25 | $0.75 | $0.50 | 17,887,607.0 | +1.94% |
| 2022-05 | $0.87 | $0.56 | $0.31 | 8,980,434.0 | +23.53% |
| 2022-04 | $1.10 | $0.6677 | $0.4323 | 10,714,842.0 | -16.67% |
| 2022-03 | $1.02 | $0.7151 | $0.3049 | 8,489,339.0 | -4.61% |
| 2022-02 | $1.03 | $0.78 | $0.25 | 12,674,515.0 | -8.84% |
| 2022-01 | $1.32 | $0.71 | $0.6099 | 14,869,307.0 | -26.70% |
0.16%
大文字化:
|
ボリューム (24 時間):