ストックスクリーナーアプリを入手
50.57
5.11%
2.46
アフターアワーズ：
50.50
-0.07
-0.14%
Lendingtree Inc (TREE) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $51.50 | $47.75 | $3.75 | 325,592.0 | +5.11% |
| 2025-11-20 | $51.72 | $47.99 | $3.73 | 275,690.0 | -2.51% |
| 2025-11-19 | $50.32 | $48.37 | $1.95 | 190,813.0 | +0.96% |
| 2025-11-18 | $49.50 | $47.70 | $1.80 | 164,181.0 | +0.99% |
| 2025-11-17 | $50.32 | $48.37 | $1.95 | 190,447.0 | -1.47% |
| 2025-11-14 | $50.25 | $48.75 | $1.50 | 151,288.0 | -3.10% |
| 2025-11-13 | $51.61 | $50.11 | $1.50 | 229,646.0 | -2.20% |
| 2025-11-12 | $53.56 | $51.66 | $1.90 | 223,468.0 | -0.50% |
| 2025-11-11 | $53.80 | $51.02 | $2.78 | 264,668.0 | -2.67% |
| 2025-11-10 | $54.17 | $51.68 | $2.49 | 253,533.0 | +2.84% |
| 2025-11-07 | $54.35 | $51.18 | $3.17 | 357,321.0 | -2.31% |
| 2025-11-06 | $58.35 | $52.91 | $5.44 | 321,912.0 | -8.19% |
| 2025-11-05 | $63.37 | $57.47 | $5.90 | 345,368.0 | -6.45% |
| 2025-11-04 | $64.91 | $60.98 | $3.93 | 338,851.0 | -5.66% |
| 2025-11-03 | $66.77 | $62.44 | $4.33 | 509,603.0 | +2.72% |
| 2025-10-31 | $66.09 | $62.93 | $3.16 | 560,700.0 | -0.34% |
| 2025-10-30 | $68.32 | $62.76 | $5.56 | 586,810.0 | +6.32% |
| 2025-10-29 | $61.28 | $59.88 | $1.40 | 302,731.0 | -1.19% |
| 2025-10-28 | $63.20 | $60.71 | $2.49 | 341,697.0 | -0.52% |
| 2025-10-27 | $63.67 | $61.33 | $2.34 | 255,298.0 | -2.24% |
| 2025-10-24 | $63.63 | $60.74 | $2.89 | 272,432.0 | +4.77% |
| 2025-10-23 | $60.65 | $58.95 | $1.70 | 179,688.0 | +1.23% |
| 2025-10-22 | $59.99 | $58.62 | $1.37 | 201,247.0 | +0.36% |
Lendingtree Inc (TREE) 株の年ごとの株価履歴
この詳細な分析では、Lendingtree 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TREE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、Lendingtree 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Lendingtree Inc (TREE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $66.77 | $47.70 | $19.07 | 4,467,973.0 | -20.98% |
| 2025-10 | $68.32 | $51.55 | $16.77 | 5,854,762.0 | -1.13% |
| 2025-09 | $77.34 | $63.88 | $13.46 | 4,426,145.0 | -4.74% |
| 2025-08 | $70.72 | $45.08 | $25.64 | 7,624,517.0 | +45.57% |
| 2025-07 | $51.00 | $36.38 | $14.62 | 7,095,201.0 | +25.92% |
| 2025-06 | $37.78 | $33.50 | $4.28 | 5,113,324.0 | +5.85% |
| 2025-05 | $54.80 | $34.01 | $20.80 | 11,742,773.0 | -32.12% |
| 2025-04 | $53.97 | $39.33 | $14.64 | 5,667,183.0 | +2.63% |
| 2025-03 | $56.31 | $37.99 | $18.32 | 6,760,074.0 | +24.46% |
| 2025-02 | $47.79 | $38.13 | $9.66 | 2,867,585.0 | -10.10% |
| 2025-01 | $50.09 | $35.50 | $14.59 | 5,140,696.0 | +15.95% |
2024年のLendingtree Inc (TREE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.51 | $34.55 | $9.96 | 7,373,333.0 | -12.33% |
| 2024-11 | $59.31 | $41.35 | $17.96 | 8,169,220.0 | -22.48% |
| 2024-10 | $62.49 | $51.76 | $10.73 | 3,611,653.0 | -1.72% |
| 2024-09 | $61.50 | $50.10 | $11.40 | 3,107,370.0 | +0.17% |
| 2024-08 | $62.27 | $41.77 | $20.51 | 4,731,397.0 | +8.85% |
| 2024-07 | $59.00 | $39.22 | $19.78 | 3,792,196.0 | +27.96% |
| 2024-06 | $48.01 | $38.34 | $9.67 | 2,883,555.0 | -3.26% |
| 2024-05 | $52.76 | $42.25 | $10.51 | 3,715,688.0 | -10.94% |
| 2024-04 | $49.63 | $33.58 | $16.05 | 5,112,470.0 | +14.01% |
| 2024-03 | $44.51 | $35.72 | $8.79 | 4,969,539.0 | +7.00% |
| 2024-02 | $39.97 | $28.50 | $11.47 | 6,452,994.0 | +22.36% |
| 2024-01 | $35.97 | $24.55 | $11.42 | 7,911,211.0 | +6.66% |
2023年のLendingtree Inc (TREE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.98 | $17.21 | $14.77 | 7,707,451.0 | +71.30% |
| 2023-11 | $18.73 | $12.97 | $5.76 | 5,160,465.0 | +33.79% |
| 2023-10 | $15.67 | $10.12 | $5.55 | 6,549,404.0 | -14.65% |
| 2023-09 | $19.45 | $13.95 | $5.50 | 5,322,090.0 | -18.03% |
| 2023-08 | $24.35 | $18.37 | $5.98 | 3,639,241.0 | -22.50% |
| 2023-07 | $28.37 | $20.53 | $7.84 | 6,111,241.0 | +10.36% |
| 2023-06 | $23.44 | $18.12 | $5.32 | 9,069,644.0 | +20.89% |
| 2023-05 | $24.29 | $16.02 | $8.27 | 6,752,330.0 | -23.25% |
| 2023-04 | $27.19 | $21.88 | $5.31 | 3,268,976.0 | -10.62% |
| 2023-03 | $35.82 | $23.66 | $12.16 | 6,595,423.0 | -19.04% |
| 2023-02 | $47.82 | $31.20 | $16.62 | 6,693,279.0 | -16.97% |
| 2023-01 | $40.63 | $21.05 | $19.58 | 5,812,012.0 | +85.94% |
4.10%
大文字化:
|
ボリューム (24 時間):