ストックスクリーナーアプリを入手
2.32
8.66%
-0.22
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.59 | $2.08 | $0.51 | 59,193.0 | -8.66% |
| 2026-10-15 | $2.58 | $2.29 | $0.29 | 50,526.0 | +9.01% |
| 2026-10-14 | $2.57 | $2.33 | $0.24 | 12,291.0 | -8.98% |
| 2026-10-13 | $2.66 | $2.28 | $0.38 | 51,832.0 | -1.16% |
| 2026-10-12 | $2.72 | $2.41 | $0.31 | 55,155.0 | -4.07% |
| 2026-10-09 | $2.81 | $2.66 | $0.15 | 20,578.0 | -1.10% |
| 2026-10-08 | $2.77 | $2.40 | $0.3726 | 106,895.0 | +1.87% |
| 2026-10-07 | $2.81 | $2.65 | $0.16 | 28,162.0 | -4.29% |
| 2026-10-06 | $2.85 | $2.64 | $0.21 | 40,152.0 | +5.66% |
| 2026-10-05 | $2.81 | $2.51 | $0.30 | 90,825.0 | +0.76% |
| 2026-10-02 | $2.85 | $2.55 | $0.30 | 121,126.0 | +1.94% |
| 2026-10-01 | $2.69 | $2.54 | $0.15 | 81,327.0 | -0.39% |
| 2026-09-30 | $2.68 | $2.32 | $0.36 | 195,340.0 | +12.61% |
| 2026-09-29 | $2.42 | $2.24 | $0.18 | 55,295.0 | +0.00% |
| 2026-09-28 | $2.44 | $2.26 | $0.18 | 63,435.0 | -1.71% |
| 2026-09-25 | $2.42 | $2.26 | $0.1617 | 57,635.0 | -0.43% |
| 2026-09-24 | $2.44 | $2.28 | $0.16 | 72,898.0 | -3.69% |
| 2026-09-23 | $2.90 | $2.42 | $0.48 | 164,634.0 | -15.28% |
| 2026-09-22 | $3.29 | $2.80 | $0.49 | 355,041.0 | -11.66% |
| 2026-09-21 | $3.33 | $3.09 | $0.24 | 77,170.0 | +5.50% |
| 2026-09-18 | $3.36 | $3.01 | $0.35 | 194,500.0 | -3.44% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $2.85 | $2.08 | $0.77 | 718,062.0 | -10.42% |
| 2026-09 | $4.25 | $2.24 | $2.01 | 2,884,332.0 | -33.07% |
| 2026-08 | $4.86 | $3.58 | $1.28 | 1,257,214.0 | -14.76% |
| 2026-07 | $6.44 | $4.29 | $2.15 | 1,035,756.0 | -29.06% |
| 2026-06 | $7.00 | $4.36 | $2.64 | 1,705,230.0 | -3.32% |
| 2026-05 | $7.19 | $4.97 | $2.22 | 1,589,888.0 | +23.74% |
| 2026-04 | $5.88 | $4.23 | $1.65 | 1,878,067.0 | +4.90% |
| 2026-03 | $5.93 | $4.50 | $1.43 | 1,677,469.0 | -7.10% |
| 2026-02 | $5.80 | $4.00 | $1.80 | 1,699,415.0 | +14.14% |
| 2026-01 | $4.81 | $3.70 | $1.11 | 947,967.0 | +1.91% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $5.49 | $3.94 | $1.55 | 2,587,253.0 | -10.85% |
| 2025-11 | $5.75 | $4.09 | $1.66 | 1,858,680.0 | -16.07% |
| 2025-10 | $6.04 | $3.92 | $2.12 | 2,957,972.0 | +35.59% |
| 2025-09 | $5.90 | $4.02 | $1.88 | 2,047,663.0 | -24.91% |
| 2025-08 | $7.20 | $5.30 | $1.90 | 1,414,621.0 | -15.93% |
| 2025-07 | $9.20 | $6.40 | $2.80 | 1,538,799.0 | -13.34% |
| 2025-06 | $9.20 | $6.90 | $2.30 | 1,688,529.0 | +2.15% |
| 2025-05 | $9.80 | $6.04 | $3.76 | 647,680.0 | -15.87% |
| 2025-04 | $9.74 | $5.52 | $4.22 | 856,780.0 | +25.67% |
| 2025-03 | $8.69 | $6.50 | $2.18 | 602,394.0 | -9.74% |
| 2025-02 | $15.30 | $7.50 | $7.80 | 1,103,203.0 | -46.59% |
| 2025-01 | $16.00 | $11.00 | $5.00 | 1,296,654.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $15.20 | $9.31 | $5.89 | 948,561.0 | +47.00% |
| 2024-11 | $10.20 | $6.81 | $3.39 | 883,977.0 | +44.93% |
| 2024-10 | $12.00 | $5.62 | $6.38 | 2,283,505.0 | -27.28% |
| 2024-09 | $17.30 | $9.46 | $7.84 | 740,703.0 | -45.47% |
| 2024-08 | $18.15 | $14.10 | $4.05 | 537,592.0 | +2.35% |
| 2024-07 | $17.60 | $12.10 | $5.50 | 719,303.0 | +8.28% |
| 2024-06 | $18.90 | $13.80 | $5.10 | 1,463,150.0 | -4.85% |
| 2024-05 | $19.80 | $15.90 | $3.90 | 475,087.0 | -13.16% |
| 2024-04 | $20.00 | $15.40 | $4.60 | 691,563.0 | -2.56% |
| 2024-03 | $21.50 | $14.95 | $6.55 | 814,038.0 | +20.37% |
| 2024-02 | $17.50 | $10.20 | $7.30 | 533,599.0 | +13.29% |
| 2024-01 | $15.40 | $11.80 | $3.60 | 425,335.0 | +2.88% |
0.90%
大文字化:
|
ボリューム (24 時間):