株探米国株

PR
LYBNYSE

ライオンデルバセル・インダストリーズ 週足四本値・時系列データ

58.45$
+0.67$
+1.16%
NY 13日 11:37
日本 14日 01:37
 
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
78.52 (25/02/18)
41.58 (25/11/10)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/13 54.73 60.33 53.70 58.45 +3.35 +6.08% 24,456,968株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 48.69 57.48 47.13 55.10 +6.10 +12.4% 41,822,745株
26/01/30 51.30 51.73 46.82 49.00 -1.99 -3.90% 43,077,716株
26/01/23 49.40 52.91 48.38 50.99 +0.08 +0.16% 20,637,617株
26/01/16 48.70 52.43 47.76 50.91 +2.20 +4.52% 29,864,142株
26/01/09 44.38 48.83 44.25 48.71 +4.32 +9.73% 30,149,114株
26/01/02 43.10 44.86 42.61 44.39 +1.14 +2.64% 20,034,510株
25/12/26 43.38 43.91 42.44 43.25 +0.16 +0.37% 13,496,847株
25/12/19 43.75 44.39 42.01 43.09 -1.30 -2.93% 32,029,934株
25/12/12 43.13 46.34 42.17 44.39 +1.04 +2.40% 28,908,433株
25/12/05 47.26 48.91 42.92 43.35 -5.64 -12% 34,858,996株
25/11/28 44.96 49.22 44.34 48.99 +4.19 +9.35% 20,745,633株
25/11/21 45.30 45.73 42.48 44.80 -0.50 -1.10% 25,017,050株
25/11/14 43.42 45.67 41.58 45.30 +2.28 +5.30% 25,886,550株
25/11/07 45.67 46.85 42.26 43.02 -3.40 -7.32% 30,374,349株
25/10/31 47.89 49.12 45.09 46.42 -1.17 -2.46% 29,296,543株
25/10/24 46.21 47.64 44.87 47.59 +1.40 +3.03% 23,261,468株
25/10/17 45.50 47.66 45.07 46.19 +1.28 +2.85% 18,539,118株
25/10/10 49.93 49.93 44.89 44.91 -4.56 -9.22% 22,388,787株
25/10/03 49.63 50.05 48.07 49.47 +0.02 +0.04% 22,183,179株
25/09/26 51.76 51.89 48.94 49.45 -2.56 -4.92% 25,609,477株
25/09/19 55.75 55.84 51.65 52.01 -3.21 -5.81% 31,759,634株
25/09/12 54.79 56.10 52.68 55.22 +0.14 +0.25% 22,257,363株
25/09/05 55.59 56.30 52.93 55.08 -1.27 -2.25% 17,889,395株
25/08/29 56.85 57.39 55.21 56.35 -2.42 -4.12% 16,715,345株
25/08/22 53.20 59.03 52.80 58.77 +5.39 +10.1% 23,175,533株
25/08/15 49.23 54.16 47.55 53.38 +4.32 +8.81% 23,527,988株
25/08/08 54.32 54.58 48.90 49.06 -4.36 -8.16% 33,547,708株
25/08/01 63.89 64.03 53.40 53.42 -10.59 -17% 33,304,103株
25/07/25 63.77 67.50 59.79 64.01 +0.80 +1.27% 27,398,789株
25/07/18 63.98 64.60 61.40 63.21 -1.34 -2.08% 12,060,667株