LCIインダストリーズ (LCII)

LCII
🏛️ アメリカ →
92.94
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 92.50 94.50 91.88 92.45 0.2M
2022-12-29 93.16 94.72 93.00 93.31 0.1M
2022-12-28 94.44 94.57 91.39 91.72 0.1M
2022-12-27 94.80 95.85 93.41 93.92 0.1M
2022-12-23 93.04 94.95 91.78 94.79 0.1M
2022-12-22 93.70 93.87 91.29 92.81 0.2M
2022-12-21 93.39 95.06 93.16 95.06 0.2M
2022-12-20 90.16 93.15 89.89 92.35 0.2M
2022-12-19 93.71 93.91 90.14 90.49 0.3M
2022-12-16 92.81 94.93 91.46 93.71 0.9M
2022-12-15 94.14 94.93 92.08 93.23 0.2M
2022-12-14 94.92 96.28 93.82 95.21 0.2M
2022-12-13 100.76 101.85 94.44 95.12 0.3M
2022-12-12 95.47 98.21 94.07 97.97 0.3M
2022-12-09 96.76 99.79 96.57 96.73 0.1M
2022-12-08 96.86 100.53 95.58 97.62 0.2M
2022-12-07 100.09 101.90 96.49 96.83 0.2M
2022-12-06 101.96 102.97 99.56 100.49 0.2M
2022-12-05 103.97 104.56 100.16 102.30 0.2M
2022-12-02 98.06 105.58 98.06 105.50 0.3M
2022-12-01 99.27 100.34 97.59 99.12 0.3M
2022-11-30 98.85 98.87 94.63 98.86 0.2M
2022-11-29 99.67 100.61 98.87 98.90 0.1M
2022-11-28 100.23 100.85 99.01 99.37 0.1M
2022-11-25 101.04 101.82 100.01 101.14 0.0M
2022-11-23 101.60 102.57 99.96 100.56 0.1M
2022-11-22 99.61 102.52 99.61 101.90 0.2M
2022-11-21 99.34 100.32 98.76 99.42 0.2M
2022-11-18 101.07 101.07 98.04 99.90 0.2M
2022-11-17 96.45 98.78 95.51 98.66 0.2M
2022-11-16 101.28 101.59 97.49 98.23 0.2M
2022-11-15 108.39 108.51 102.43 102.71 0.2M
2022-11-14 104.94 107.60 103.10 105.78 0.2M
2022-11-11 103.13 107.00 102.77 106.13 0.2M
2022-11-10 99.18 105.29 98.99 103.07 0.3M
2022-11-09 92.61 97.26 91.59 94.67 0.3M
2022-11-08 95.79 98.93 93.30 94.19 0.4M
2022-11-07 93.19 97.00 92.00 96.33 0.4M
2022-11-04 91.56 95.49 90.67 92.10 0.3M
2022-11-03 90.28 93.17 89.28 90.22 0.3M
2022-11-02 101.93 102.75 91.53 91.55 0.3M
2022-11-01 109.44 111.68 103.25 103.97 0.2M
2022-10-31 106.31 107.19 104.60 106.11 0.2M
2022-10-28 104.39 108.41 103.00 108.16 0.1M
2022-10-27 102.90 106.51 102.48 103.96 0.1M
2022-10-26 103.18 103.69 101.09 101.96 0.2M
2022-10-25 100.65 103.12 100.36 101.16 0.1M
2022-10-24 99.25 101.57 98.23 100.95 0.2M
2022-10-21 95.35 98.46 93.69 98.21 0.2M
2022-10-20 97.17 98.68 94.15 94.48 0.2M
2022-10-19 100.22 101.17 95.65 97.65 0.2M
2022-10-18 102.30 103.64 100.27 102.10 0.1M
2022-10-17 98.60 100.67 97.67 99.70 0.1M
2022-10-14 100.16 100.89 96.01 96.68 0.1M
2022-10-13 97.09 100.14 95.18 99.19 0.1M
2022-10-12 100.89 100.97 98.49 99.19 0.1M
2022-10-11 97.10 101.25 97.10 100.49 0.2M
2022-10-10 95.50 98.43 94.72 97.51 0.1M
2022-10-07 96.09 96.09 92.86 95.02 0.2M
2022-10-06 97.11 98.40 96.31 96.63 0.1M
2022-10-05 99.58 99.58 96.13 97.11 0.3M
2022-10-04 101.20 102.52 99.04 101.03 0.4M
2022-10-03 101.92 102.81 98.70 99.03 0.2M
2022-09-30 101.06 105.76 101.06 101.46 0.2M
2022-09-29 104.01 104.25 99.44 101.00 0.2M
2022-09-28 104.49 107.23 102.70 106.24 0.2M
2022-09-27 102.26 103.74 100.73 102.84 0.2M
2022-09-26 102.20 104.60 100.43 100.54 0.1M
2022-09-23 106.08 106.67 101.46 102.80 0.2M
2022-09-22 109.95 109.95 107.35 108.42 0.1M
2022-09-21 113.31 114.21 110.35 110.91 0.1M
2022-09-20 112.09 112.61 110.14 112.56 0.1M
2022-09-19 110.79 113.98 110.79 113.74 0.1M
2022-09-16 110.31 112.24 109.86 111.75 0.2M
2022-09-15 113.20 115.74 110.94 111.58 0.1M
2022-09-14 115.48 115.50 111.68 113.80 0.1M
2022-09-13 117.11 118.83 115.13 115.63 0.1M
2022-09-12 119.93 122.41 119.93 121.46 0.1M
2022-09-09 114.52 118.87 113.93 118.82 0.2M
2022-09-08 116.28 116.28 112.47 113.62 0.1M
2022-09-07 113.19 118.28 111.85 117.57 0.2M
2022-09-06 114.54 114.54 110.82 112.48 0.1M
2022-09-02 116.16 116.86 112.86 113.88 0.1M
2022-09-01 113.89 115.75 112.08 114.65 0.1M
2022-08-31 120.41 121.08 115.65 115.87 0.2M
2022-08-30 124.37 124.43 120.39 120.57 0.1M
2022-08-29 123.76 125.43 123.22 123.55 0.1M
2022-08-26 132.81 133.09 124.79 125.00 0.1M
2022-08-25 129.91 133.19 129.91 132.02 0.1M
2022-08-24 128.82 131.30 128.26 130.00 0.1M
2022-08-23 127.49 129.51 126.86 128.40 0.1M
2022-08-22 129.97 130.50 126.86 127.13 0.1M
2022-08-19 134.88 135.87 132.31 133.12 0.1M
2022-08-18 135.20 136.20 134.15 135.69 0.1M
2022-08-17 136.05 136.05 133.59 134.60 0.1M
2022-08-16 136.11 139.89 135.28 137.94 0.1M
2022-08-15 133.99 136.62 133.06 136.51 0.1M
2022-08-12 134.30 134.83 132.49 134.56 0.1M
2022-08-11 132.00 134.91 132.00 134.39 0.1M
2022-08-10 130.61 132.14 129.31 130.72 0.2M
2022-08-09 130.82 130.82 125.46 127.28 0.2M
2022-08-08 129.50 132.92 129.41 130.41 0.2M
2022-08-05 125.36 129.75 125.05 129.32 0.1M
2022-08-04 131.53 132.18 125.43 125.97 0.2M
2022-08-03 121.84 132.24 121.84 131.73 0.4M
2022-08-02 135.18 135.18 121.01 121.68 0.6M
2022-08-01 131.78 132.00 125.97 128.31 0.3M
2022-07-29 134.22 135.45 131.66 135.09 0.2M
2022-07-28 131.05 135.07 131.05 134.22 0.1M
2022-07-27 129.75 131.08 126.79 129.75 0.1M
2022-07-26 129.61 131.30 127.74 129.69 0.2M
2022-07-25 130.23 131.92 128.67 130.18 0.3M
2022-07-22 130.84 131.00 127.93 129.80 0.2M
2022-07-21 129.09 130.53 127.96 130.04 0.2M
2022-07-20 125.55 130.16 125.31 129.97 0.1M
2022-07-19 123.40 126.62 122.67 125.84 0.2M
2022-07-18 122.17 122.49 120.25 121.25 0.2M
2022-07-15 121.39 122.31 119.81 121.19 0.2M
2022-07-14 117.68 119.87 117.02 119.31 0.2M
2022-07-13 116.97 120.54 116.67 119.48 0.1M
2022-07-12 116.55 121.56 116.55 118.39 0.2M
2022-07-11 119.49 120.35 115.70 116.09 0.1M
2022-07-08 119.68 120.60 117.75 119.72 0.1M
2022-07-07 116.70 120.48 116.56 119.88 0.2M
2022-07-06 118.91 120.33 112.37 114.88 0.2M
2022-07-05 111.87 120.27 111.87 119.98 0.2M
2022-07-01 110.94 116.66 110.94 114.56 0.2M
2022-06-30 111.43 114.01 110.28 111.88 0.2M
2022-06-29 115.04 115.04 112.05 113.59 0.1M
2022-06-28 116.69 119.39 114.48 115.35 0.2M
2022-06-27 116.02 117.29 114.81 116.34 0.2M
2022-06-24 110.19 114.31 110.19 114.31 0.3M
2022-06-23 107.30 110.83 107.30 109.62 0.2M
2022-06-22 105.06 109.00 105.06 106.97 0.1M
2022-06-21 107.80 108.14 104.00 106.01 0.2M
2022-06-17 104.08 105.65 103.30 104.53 0.2M
2022-06-16 109.46 109.46 102.35 102.84 0.2M
2022-06-15 112.97 113.33 110.73 111.93 0.1M
2022-06-14 110.78 112.75 110.52 111.61 0.2M
2022-06-13 109.96 112.28 109.58 109.99 0.2M
2022-06-10 115.82 117.68 113.20 113.88 0.2M
2022-06-09 117.39 118.62 115.64 117.59 0.1M
2022-06-08 116.45 117.98 115.29 116.37 0.2M
2022-06-07 115.55 119.25 114.71 117.14 0.1M
2022-06-06 116.95 117.38 115.53 116.94 0.3M
2022-06-03 116.68 116.68 114.36 115.43 0.2M
2022-06-02 115.87 117.34 115.10 116.58 0.2M
2022-06-01 119.82 120.58 115.59 116.12 0.3M
2022-05-31 116.78 119.97 115.27 119.52 0.2M
2022-05-27 116.34 118.46 116.34 117.60 0.1M
2022-05-26 116.07 119.00 115.93 116.02 0.2M
2022-05-25 107.64 115.65 107.64 115.55 0.2M
2022-05-24 108.48 109.51 104.86 108.64 0.2M
2022-05-23 107.20 109.91 106.24 109.26 0.2M
2022-05-20 110.98 110.99 99.02 106.11 0.5M
2022-05-19 110.85 112.49 105.50 105.69 0.3M
2022-05-18 117.10 118.79 111.50 113.26 0.2M
2022-05-17 116.53 120.51 112.57 120.47 0.2M
2022-05-16 117.23 120.15 113.35 113.85 0.4M
2022-05-13 114.03 120.08 113.04 118.59 0.3M
2022-05-12 109.00 112.65 108.61 111.73 0.3M
2022-05-11 114.04 114.04 108.47 109.28 0.5M
2022-05-10 109.68 115.18 105.35 112.40 0.3M
2022-05-09 107.02 110.33 105.30 108.73 0.4M
2022-05-06 107.32 109.38 105.25 107.40 0.2M
2022-05-05 111.43 111.81 106.31 108.07 0.2M
2022-05-04 106.58 111.59 105.75 111.30 0.2M
2022-05-03 102.19 107.40 101.51 107.00 0.2M
2022-05-02 97.96 102.11 97.06 101.75 0.2M
2022-04-29 99.39 101.56 97.09 97.32 0.1M
2022-04-28 99.43 101.30 96.32 100.29 0.1M
2022-04-27 98.28 100.43 97.00 98.03 0.2M
2022-04-26 100.96 102.16 98.15 98.22 0.2M
2022-04-25 102.44 103.37 99.50 103.37 0.2M
2022-04-22 103.50 105.12 102.17 102.44 0.1M
2022-04-21 108.49 108.49 103.85 104.34 0.1M
2022-04-20 111.29 112.00 106.18 106.51 0.2M
2022-04-19 105.46 110.69 105.46 110.44 0.2M
2022-04-18 103.22 105.87 102.49 104.93 0.1M
2022-04-14 106.15 107.74 103.83 104.18 0.1M
2022-04-13 103.66 107.11 103.09 106.33 0.2M
2022-04-12 106.52 108.44 102.59 102.74 0.1M
2022-04-11 99.38 105.88 99.38 105.05 0.2M
2022-04-08 102.05 104.88 101.25 101.28 0.1M
2022-04-07 101.40 103.56 99.23 102.44 0.3M
2022-04-06 103.33 105.08 101.33 102.15 0.2M
2022-04-05 106.33 108.27 104.83 104.89 0.3M
2022-04-04 108.56 110.10 106.36 107.27 0.2M
2022-04-01 109.25 109.25 105.11 107.84 0.3M
2022-03-31 106.50 108.41 103.41 103.81 0.3M
2022-03-30 110.16 110.92 106.31 106.49 0.2M
2022-03-29 105.74 112.00 105.74 110.80 0.4M
2022-03-28 105.64 105.64 101.96 103.16 0.5M
2022-03-25 110.50 111.39 104.76 105.22 0.4M
2022-03-24 113.63 114.72 111.11 111.36 0.2M
2022-03-23 121.01 122.15 112.44 112.69 0.4M
2022-03-22 122.67 125.15 120.57 122.82 0.2M
2022-03-21 124.35 126.14 120.65 121.98 0.2M
2022-03-18 120.47 125.14 119.38 125.14 0.3M
2022-03-17 120.06 121.00 118.11 121.00 0.2M
2022-03-16 121.02 124.16 118.63 121.67 0.2M
2022-03-15 115.86 120.76 115.02 120.52 0.2M
2022-03-14 116.48 117.10 112.85 114.61 0.1M
2022-03-11 118.80 118.80 112.96 115.04 0.1M
2022-03-10 116.11 117.08 114.45 116.69 0.1M
2022-03-09 117.57 121.00 116.74 120.08 0.2M
2022-03-08 112.00 115.42 109.59 113.55 0.2M
2022-03-07 120.67 120.67 110.04 110.26 0.1M
2022-03-04 122.61 124.22 118.51 119.81 0.1M
2022-03-03 126.50 126.50 121.50 124.70 0.1M
2022-03-02 122.79 126.30 121.63 125.55 0.1M
2022-03-01 123.40 125.03 120.61 122.07 0.2M
2022-02-28 121.38 124.90 120.90 124.52 0.2M
2022-02-25 121.54 124.68 119.85 123.39 0.1M
2022-02-24 112.90 121.65 112.27 121.40 0.3M
2022-02-23 122.08 122.08 115.86 116.68 0.1M
2022-02-22 122.59 124.77 119.89 120.93 0.1M
2022-02-18 123.90 126.00 122.99 123.74 0.1M
2022-02-17 127.06 127.18 124.01 124.91 0.2M
2022-02-16 127.85 129.50 126.40 128.06 0.2M
2022-02-15 127.84 130.01 126.08 129.43 0.2M
2022-02-14 123.05 126.00 121.54 125.57 0.3M
2022-02-11 125.11 126.26 121.93 122.75 0.1M
2022-02-10 125.63 130.74 124.19 124.31 0.3M
2022-02-09 124.84 125.89 123.54 125.53 0.2M
2022-02-08 119.16 123.36 118.78 122.52 0.1M
2022-02-07 119.52 121.00 117.24 119.04 0.1M
2022-02-04 120.32 122.43 117.14 119.46 0.2M
2022-02-03 119.92 123.75 119.92 121.66 0.1M
2022-02-02 124.48 125.19 120.86 121.57 0.1M
2022-02-01 123.22 125.04 120.68 124.48 0.1M
2022-01-31 119.60 123.31 119.34 123.17 0.2M
2022-01-28 115.46 120.87 113.48 120.50 0.3M
2022-01-27 119.44 120.67 115.06 115.46 0.1M
2022-01-26 124.08 124.81 117.32 118.28 0.2M
2022-01-25 125.02 125.02 120.02 121.34 0.2M
2022-01-24 116.67 128.15 115.07 127.55 0.3M
2022-01-21 123.57 124.22 118.60 118.67 0.4M
2022-01-20 132.73 134.21 123.74 124.13 0.3M
2022-01-19 135.84 137.93 131.86 132.23 0.2M
2022-01-18 142.86 143.56 134.67 135.16 0.2M
2022-01-14 147.13 148.17 142.65 144.43 0.2M
2022-01-13 149.15 150.26 146.81 148.37 0.1M
2022-01-12 148.03 149.84 146.61 147.76 0.2M
2022-01-11 151.66 151.66 146.20 147.48 0.2M
2022-01-10 150.91 151.53 148.53 150.82 0.1M
2022-01-07 155.96 158.00 151.85 152.28 0.1M
2022-01-06 152.05 157.39 150.95 156.39 0.1M
2022-01-05 158.03 159.39 151.56 151.86 0.2M
2022-01-04 159.51 161.11 157.59 157.72 0.1M
2022-01-03 157.28 159.10 156.25 158.58 0.1M