ラム・リサーチ【LRCX】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 113.00 (24/07/11)
52週安値 56.32 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/15 | 84.23 | 85.26 | 83.50 | 84.79 | -0.18 | -0.21 | 9,058,033 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/15 | 84.23 | 85.26 | 83.50 | 84.79 | -0.18 | -0.21 | 9,058,033 |
25/05/14 | 85.14 | 86.04 | 84.33 | 84.97 | -0.28 | -0.33 | 8,654,510 |
25/05/13 | 82.36 | 85.78 | 82.25 | 85.25 | +3.00 | +3.65 | 11,920,152 |
25/05/12 | 80.67 | 82.55 | 80.67 | 82.25 | +6.89 | +9.14 | 17,456,944 |
25/05/09 | 75.69 | 76.30 | 74.65 | 75.36 | +0.46 | +0.61 | 7,036,956 |
25/05/08 | 76.10 | 76.42 | 74.82 | 74.90 | -0.16 | -0.21 | 10,469,426 |
25/05/07 | 73.45 | 75.30 | 72.91 | 75.06 | +1.90 | +2.60 | 9,987,702 |
25/05/06 | 72.59 | 73.88 | 72.59 | 73.16 | -0.75 | -1.01 | 6,892,727 |
25/05/05 | 73.88 | 74.90 | 73.78 | 73.91 | -0.61 | -0.82 | 6,960,773 |
25/05/02 | 74.25 | 75.49 | 73.69 | 74.52 | +2.79 | +3.89 | 13,339,390 |
25/05/01 | 72.18 | 73.53 | 71.40 | 71.73 | +0.06 | +0.08 | 14,147,596 |
25/04/30 | 68.89 | 71.84 | 68.53 | 71.67 | +0.77 | +1.09 | 11,233,869 |
25/04/29 | 70.89 | 71.66 | 70.22 | 70.90 | -0.67 | -0.94 | 8,583,787 |
25/04/28 | 70.95 | 71.94 | 70.04 | 71.57 | +0.15 | +0.21 | 10,255,024 |
25/04/25 | 70.33 | 72.29 | 70.29 | 71.42 | +0.52 | +0.73 | 9,751,468 |
25/04/24 | 69.67 | 71.21 | 67.55 | 70.90 | +4.17 | +6.25 | 18,159,373 |
25/04/23 | 66.81 | 68.01 | 66.34 | 66.73 | +3.25 | +5.12 | 18,214,735 |
25/04/22 | 62.97 | 64.02 | 62.56 | 63.48 | +1.09 | +1.75 | 10,857,329 |
25/04/21 | 62.36 | 62.67 | 61.14 | 62.39 | -1.37 | -2.15 | 14,302,862 |
25/04/17 | 65.34 | 65.38 | 63.48 | 63.76 | -1.38 | -2.12 | 13,847,742 |
25/04/16 | 65.24 | 66.82 | 62.95 | 65.14 | -3.30 | -4.82 | 17,845,300 |
25/04/15 | 68.09 | 69.54 | 67.95 | 68.44 | +0.58 | +0.85 | 10,674,214 |
25/04/14 | 68.64 | 69.36 | 66.91 | 67.86 | +0.38 | +0.56 | 9,944,994 |
25/04/11 | 65.69 | 67.96 | 64.59 | 67.48 | +1.05 | +1.58 | 14,706,234 |
25/04/10 | 68.00 | 68.00 | 63.27 | 66.43 | -4.68 | -6.58 | 20,011,817 |
25/04/09 | 60.69 | 71.87 | 59.92 | 71.11 | +10.86 | +18.0 | 29,544,680 |
25/04/08 | 64.65 | 66.11 | 58.74 | 60.25 | -1.95 | -3.14 | 19,560,762 |
25/04/07 | 57.92 | 66.10 | 56.32 | 62.20 | +3.11 | +5.26 | 28,191,409 |
25/04/04 | 62.51 | 63.07 | 57.97 | 59.09 | -6.13 | -9.40 | 26,250,892 |
25/04/03 | 70.22 | 70.55 | 65.11 | 65.22 | -8.56 | -12 | 19,479,421 |