株探米国株

PR
LPTHNASDAQ

ライトパス・テクノロジーズ 日足四本値・時系列データ

10.56$
+1.50$
+16.56%
NY 06日 16:00
日本 07日 06:00
10.60$
+0.04$
+0.38%
NY 06日 19:53
日本 07日 09:53
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
15.24 (26/01/21)
1.61 (25/04/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 9.45 10.96 9.35 10.56 +1.50 +16.6% 2,709,537株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 9.01 9.80 8.72 9.06 -0.34 -3.62% 2,917,015株
26/02/04 10.96 10.96 8.95 9.40 -1.49 -14% 3,896,751株
26/02/03 10.89 11.03 10.01 10.89 +0.39 +3.71% 2,315,627株
26/02/02 10.28 11.24 10.25 10.50 +0.08 +0.77% 2,221,912株
26/01/30 11.30 11.52 10.31 10.42 -1.07 -9.31% 2,968,491株
26/01/29 11.61 11.74 10.68 11.49 +0.21 +1.86% 2,281,713株
26/01/28 11.39 12.19 11.10 11.28 +0.03 +0.27% 2,543,285株
26/01/27 10.13 11.33 9.85 11.25 +1.02 +9.97% 4,183,384株
26/01/26 12.16 12.22 10.08 10.23 -2.21 -18% 6,166,480株
26/01/23 14.39 14.41 12.42 12.44 -1.89 -13% 4,549,330株
26/01/22 13.89 14.68 13.37 14.33 +0.69 +5.06% 2,732,370株
26/01/21 14.99 15.24 12.52 13.64 -0.36 -2.57% 5,034,562株
26/01/20 12.00 14.56 11.81 14.00 +1.43 +11.4% 4,823,798株
26/01/16 13.25 13.69 12.45 12.57 -0.60 -4.56% 3,627,158株
26/01/15 14.05 15.04 13.15 13.17 -0.06 -0.45% 7,344,934株
26/01/14 11.62 13.40 11.03 13.23 +1.57 +13.5% 5,891,563株
26/01/13 12.12 12.30 11.59 11.66 -0.33 -2.75% 1,758,165株
26/01/12 12.29 12.46 11.42 11.99 -0.35 -2.84% 1,927,387株
26/01/09 12.72 12.75 12.10 12.34 -0.29 -2.30% 2,030,068株
26/01/08 12.09 12.73 11.75 12.63 +0.43 +3.52% 2,421,066株
26/01/07 11.51 12.49 11.29 12.20 +0.68 +5.90% 2,724,036株
26/01/06 11.63 11.69 11.07 11.52 -0.17 -1.45% 1,893,649株
26/01/05 12.02 12.10 10.90 11.69 -0.03 -0.26% 2,816,381株
26/01/02 11.13 11.78 10.50 11.72 +0.92 +8.52% 2,455,523株
25/12/31 10.58 11.32 10.50 10.80 +0.24 +2.27% 3,413,020株
25/12/30 10.29 10.78 10.00 10.56 +0.27 +2.62% 3,451,064株
25/12/29 8.85 10.55 8.66 10.29 +1.27 +14.1% 4,359,374株
25/12/26 9.03 9.41 8.82 9.02 -0.01 -0.11% 2,047,925株
25/12/24 8.71 9.23 8.51 9.03 +0.32 +3.67% 1,116,003株
25/12/23 8.40 9.02 8.35 8.71 +0.18 +2.11% 1,480,885株