ストックスクリーナーアプリを入手
1.40
2.90%
-0.02
Lavoro Ltd (LVRO) 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 |
|---|---|---|---|---|---|
| 2025-10-30 | $1.44 | $1.30 | $0.1444 | 1,361.0 | +4.67% |
| 2025-10-29 | $1.49 | $1.38 | $0.11 | 8,972.0 | -2.82% |
| 2025-10-28 | $1.46 | $1.38 | $0.0794 | 9,416.0 | -0.70% |
| 2025-10-27 | $1.51 | $1.33 | $0.18 | 9,167.0 | -2.60% |
| 2025-10-24 | $1.47 | $1.43 | $0.0381 | 7,088.0 | +1.38% |
| 2025-10-23 | $1.55 | $1.45 | $0.1009 | 13,768.0 | -3.14% |
| 2025-10-22 | $1.50 | $1.50 | $0.010 | 7,202.0 | +3.82% |
| 2025-10-21 | $1.45 | $1.41 | $0.0447 | 3,317.0 | +1.88% |
| 2025-10-20 | $1.49 | $1.37 | $0.12 | 8,895.0 | +0.96% |
| 2025-10-17 | $1.49 | $1.40 | $0.09 | 7,030.0 | -4.76% |
| 2025-10-16 | $1.49 | $1.41 | $0.0802 | 6,068.0 | +0.00% |
| 2025-10-15 | $1.61 | $1.47 | $0.14 | 1,730.0 | -2.65% |
| 2025-10-14 | $1.60 | $1.51 | $0.09 | 2,688.0 | -1.31% |
| 2025-10-13 | $1.53 | $1.51 | $0.02 | 2,269.0 | +0.66% |
| 2025-10-10 | $1.52 | $1.52 | $0.00 | 489.0 | -3.80% |
| 2025-10-09 | $1.63 | $1.53 | $0.10 | 10,579.0 | -2.47% |
| 2025-10-08 | $1.76 | $1.58 | $0.18 | 33,987.0 | -4.71% |
| 2025-10-07 | $1.88 | $1.70 | $0.185 | 27,808.0 | -8.11% |
| 2025-10-06 | $1.94 | $1.46 | $0.4809 | 34,551.0 | -0.54% |
| 2025-10-03 | $1.86 | $1.75 | $0.11 | 11,986.0 | +2.76% |
| 2025-10-02 | $1.84 | $1.76 | $0.08 | 19,154.0 | +0.00% |
| 2025-10-01 | $1.84 | $1.70 | $0.1421 | 18,597.0 | +1.12% |
| 2025-09-30 | $1.81 | $1.77 | $0.0382 | 3,903.0 | +1.70% |
Lavoro Ltd (LVRO) 株の年ごとの株価履歴
この詳細な分析では、Lavoro Ltd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LVRO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、Lavoro Ltd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Lavoro Ltd (LVRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $1.94 | $1.30 | $0.641 | 246,122.0 | -19.31% |
| 2025-09 | $2.75 | $1.25 | $1.50 | 2,992,186.0 | +8.48% |
| 2025-08 | $2.23 | $1.54 | $0.69 | 220,510.0 | -17.50% |
| 2025-07 | $2.27 | $1.95 | $0.3177 | 94,895.0 | -9.09% |
| 2025-06 | $2.81 | $1.90 | $0.91 | 135,111.0 | -15.38% |
| 2025-05 | $3.17 | $2.10 | $1.07 | 164,896.0 | -1.52% |
| 2025-04 | $3.07 | $2.60 | $0.4716 | 41,398.0 | -12.87% |
| 2025-03 | $4.68 | $3.00 | $1.68 | 168,487.0 | -36.74% |
| 2025-02 | $5.43 | $4.00 | $1.43 | 73,501.0 | -2.74% |
| 2025-01 | $5.01 | $3.06 | $1.95 | 160,119.0 | +2.82% |
2024年のLavoro Ltd (LVRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.60 | $4.50 | $1.10 | 201,361.0 | -4.15% |
| 2024-11 | $5.17 | $3.69 | $1.48 | 217,984.0 | +26.50% |
| 2024-10 | $4.64 | $3.42 | $1.22 | 281,220.0 | +6.10% |
| 2024-09 | $4.89 | $3.63 | $1.26 | 146,066.0 | -23.84% |
| 2024-08 | $5.64 | $4.56 | $1.08 | 193,231.0 | -9.17% |
| 2024-07 | $5.69 | $5.10 | $0.5854 | 46,177.0 | +0.37% |
| 2024-06 | $7.00 | $5.06 | $1.94 | 107,875.0 | -9.20% |
| 2024-05 | $6.01 | $5.45 | $0.56 | 78,624.0 | +6.79% |
| 2024-04 | $6.65 | $5.41 | $1.24 | 520,222.0 | -16.10% |
| 2024-03 | $7.58 | $5.11 | $2.47 | 132,500.0 | -5.98% |
| 2024-02 | $8.25 | $6.70 | $1.55 | 69,733.0 | -11.81% |
| 2024-01 | $8.87 | $7.49 | $1.38 | 144,717.0 | -6.61% |
2023年のLavoro Ltd (LVRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $6.30 | $2.70 | 683,844.0 | +27.70% |
| 2023-11 | $6.83 | $4.83 | $2.00 | 139,663.0 | +29.06% |
| 2023-10 | $6.88 | $4.75 | $2.13 | 154,475.0 | -21.35% |
| 2023-09 | $7.08 | $5.89 | $1.19 | 309,526.0 | +2.31% |
| 2023-08 | $6.50 | $4.84 | $1.66 | 430,838.0 | +20.82% |
| 2023-07 | $6.16 | $5.20 | $0.96 | 186,892.0 | -9.73% |
| 2023-06 | $6.25 | $5.65 | $0.60 | 174,702.0 | +1.36% |
| 2023-05 | $6.80 | $4.72 | $2.08 | 801,732.0 | +8.69% |
| 2023-04 | $7.20 | $5.25 | $1.95 | 1,364,658.0 | -6.24% |
| 2023-03 | $8.55 | $5.24 | $3.31 | 1,167,296.0 | +0.00% |
0.81%
3.26%
大文字化:
|
ボリューム (24 時間):