LCIインダストリーズ (LCII)

LCII
🏛️ アメリカ →
93.15
最終更新: 2025-09-30
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
2023-12-29 128.87 129.54 125.59 125.71 0.2M
2023-12-28 129.23 129.96 128.86 128.93 0.1M
2023-12-27 130.86 131.36 129.56 130.10 0.1M
2023-12-26 128.80 131.10 128.07 130.25 0.2M
2023-12-22 128.97 130.55 127.69 128.10 0.2M
2023-12-21 128.38 129.27 126.69 128.29 0.1M
2023-12-20 127.18 129.75 125.37 126.83 0.2M
2023-12-19 125.58 129.46 125.43 128.67 0.2M
2023-12-18 125.86 125.95 123.31 124.49 0.1M
2023-12-15 125.57 126.58 124.22 125.51 0.5M
2023-12-14 120.00 126.12 119.99 125.86 0.5M
2023-12-13 114.06 117.30 109.95 116.81 0.7M
2023-12-12 117.84 117.84 113.91 113.99 0.2M
2023-12-11 116.07 117.76 115.28 117.75 0.2M
2023-12-08 114.39 116.49 113.77 116.12 0.2M
2023-12-07 112.95 115.34 110.45 114.87 0.2M
2023-12-06 112.68 116.30 112.68 113.71 0.3M
2023-12-05 116.42 116.42 111.35 111.49 0.2M
2023-12-04 112.67 117.31 112.67 117.08 0.3M
2023-12-01 108.22 113.71 108.17 113.34 0.3M
2023-11-30 108.96 108.96 107.15 108.51 0.2M
2023-11-29 112.28 113.20 108.99 109.75 0.3M
2023-11-28 109.70 111.11 108.38 110.41 0.2M
2023-11-27 110.64 111.00 109.54 109.95 0.2M
2023-11-24 111.10 112.71 110.92 111.90 0.1M
2023-11-22 111.76 112.43 110.38 110.67 0.2M
2023-11-21 112.99 113.42 110.39 110.53 0.2M
2023-11-20 114.12 114.33 112.82 113.92 0.2M
2023-11-17 114.44 115.00 112.40 114.09 0.2M
2023-11-16 116.24 116.24 112.85 113.40 0.2M
2023-11-15 115.47 117.51 115.47 116.48 0.3M
2023-11-14 112.99 116.09 112.68 115.71 0.4M
2023-11-13 108.46 110.19 107.92 108.87 0.1M
2023-11-10 108.66 109.53 105.98 108.93 0.2M
2023-11-09 110.40 111.55 107.11 108.04 0.3M
2023-11-08 110.86 112.26 109.11 109.50 0.4M
2023-11-07 109.97 112.80 107.05 110.22 0.4M
2023-11-06 116.98 118.20 112.53 112.77 0.4M
2023-11-03 116.00 117.97 115.07 117.61 0.2M
2023-11-02 112.00 113.30 109.98 113.27 0.2M
2023-11-01 108.08 110.60 107.01 110.41 0.2M
2023-10-31 106.32 108.94 106.25 108.49 0.2M
2023-10-30 107.22 107.90 104.93 106.29 0.2M
2023-10-27 107.37 107.69 105.22 105.84 0.2M
2023-10-26 107.45 107.97 106.01 107.10 0.3M
2023-10-25 107.68 108.76 106.57 106.57 0.2M
2023-10-24 109.20 110.44 108.30 108.91 0.2M
2023-10-23 110.05 111.21 107.37 108.65 0.5M
2023-10-20 111.88 113.73 110.05 110.56 0.3M
2023-10-19 114.17 114.85 110.92 111.27 0.4M
2023-10-18 115.95 116.78 113.96 115.19 0.2M
2023-10-17 114.38 118.69 113.35 117.90 0.3M
2023-10-16 113.93 116.35 113.41 115.75 0.2M
2023-10-13 112.25 113.29 111.10 112.20 0.2M
2023-10-12 115.77 116.49 110.82 112.15 0.2M
2023-10-11 115.43 116.54 114.30 116.11 0.2M
2023-10-10 112.61 116.13 111.52 114.99 0.2M
2023-10-09 106.49 112.84 106.49 112.15 0.4M
2023-10-06 109.86 111.74 106.14 107.54 0.7M
2023-10-05 116.75 117.95 114.12 115.41 0.3M
2023-10-04 116.80 118.12 114.57 117.26 0.2M
2023-10-03 117.08 117.19 115.86 116.60 0.3M
2023-10-02 116.87 117.75 116.39 117.58 0.3M
2023-09-29 121.10 121.17 117.03 117.42 0.2M
2023-09-28 115.21 119.87 115.21 119.87 0.3M
2023-09-27 114.94 117.92 114.49 115.77 0.3M
2023-09-26 119.01 119.98 114.25 114.27 0.5M
2023-09-25 117.39 123.22 116.97 122.62 0.3M
2023-09-22 118.44 119.13 117.19 117.67 0.2M
2023-09-21 119.01 119.48 117.16 118.25 0.2M
2023-09-20 120.00 121.40 119.46 119.87 0.2M
2023-09-19 118.87 119.79 117.75 119.50 0.2M
2023-09-18 120.26 121.19 118.75 119.19 0.2M
2023-09-15 121.84 121.84 118.33 119.65 0.8M
2023-09-14 119.01 121.98 118.22 121.84 0.2M
2023-09-13 118.88 119.47 117.11 118.12 0.2M
2023-09-12 117.25 118.50 116.25 118.17 0.2M
2023-09-11 117.56 118.12 115.44 116.06 0.2M
2023-09-08 117.16 118.90 116.41 117.54 0.2M
2023-09-07 119.28 119.87 117.17 117.41 0.1M
2023-09-06 119.87 122.14 118.48 119.09 0.1M
2023-09-05 125.87 125.87 119.71 120.10 0.3M
2023-09-01 125.59 128.78 125.55 127.93 0.2M
2023-08-31 126.66 127.15 125.27 125.28 0.1M
2023-08-30 126.25 128.06 126.25 127.22 0.1M
2023-08-29 123.59 127.75 123.59 127.65 0.1M
2023-08-28 123.20 124.29 123.20 123.89 0.1M
2023-08-25 123.01 123.82 120.68 123.06 0.1M
2023-08-24 122.49 124.18 121.03 121.80 0.1M
2023-08-23 124.76 125.00 122.73 122.74 0.1M
2023-08-22 124.63 125.00 122.80 124.38 0.2M
2023-08-21 125.00 125.47 123.34 124.00 0.1M
2023-08-18 120.83 125.06 120.83 124.57 0.1M
2023-08-17 123.37 125.25 122.12 122.19 0.1M
2023-08-16 125.19 128.12 123.64 123.66 0.1M
2023-08-15 127.94 129.21 125.56 125.64 0.1M
2023-08-14 126.48 129.34 124.81 129.15 0.1M
2023-08-11 125.24 127.21 123.70 127.09 0.2M
2023-08-10 125.64 128.20 123.87 125.89 0.3M
2023-08-09 122.81 127.04 122.75 125.11 0.3M
2023-08-08 131.81 132.33 122.57 124.90 0.3M
2023-08-07 135.24 136.81 133.40 134.65 0.1M
2023-08-04 133.47 134.88 131.76 134.53 0.1M
2023-08-03 135.85 135.85 132.91 133.32 0.1M
2023-08-02 133.20 137.07 133.20 135.85 0.1M
2023-08-01 136.00 136.69 134.24 135.28 0.1M
2023-07-31 134.87 136.50 133.73 136.27 0.1M
2023-07-28 136.11 136.93 134.05 134.48 0.1M
2023-07-27 136.59 137.02 134.10 134.87 0.2M
2023-07-26 131.15 135.62 131.15 135.22 0.1M
2023-07-25 131.62 133.15 130.56 131.97 0.2M
2023-07-24 129.85 131.24 128.68 131.14 0.1M
2023-07-21 134.47 134.47 128.61 128.91 0.2M
2023-07-20 132.24 133.62 131.10 133.53 0.2M
2023-07-19 129.98 133.33 129.34 132.74 0.1M
2023-07-18 130.39 133.84 128.99 130.17 0.1M
2023-07-17 130.19 132.90 126.11 131.03 0.2M
2023-07-14 130.00 130.52 127.16 130.46 0.1M
2023-07-13 127.68 129.52 126.53 129.45 0.1M
2023-07-12 126.40 128.20 125.16 128.01 0.1M
2023-07-11 123.96 125.29 123.56 124.63 0.1M
2023-07-10 120.63 123.77 120.63 123.72 0.2M
2023-07-07 121.64 123.27 121.02 121.05 0.1M
2023-07-06 122.69 123.23 121.02 121.51 0.1M
2023-07-05 127.11 127.11 123.73 123.87 0.2M
2023-07-03 125.62 127.21 125.62 127.06 0.0M
2023-06-30 126.71 127.44 125.02 126.36 0.2M
2023-06-29 125.40 126.61 124.31 124.94 0.1M
2023-06-28 123.94 125.51 122.52 124.80 0.2M
2023-06-27 119.95 124.62 119.34 124.25 0.2M
2023-06-26 117.09 120.07 117.09 118.99 0.2M
2023-06-23 117.55 118.69 116.48 116.96 0.7M
2023-06-22 121.01 121.19 118.57 118.59 0.1M
2023-06-21 118.62 121.89 118.62 121.56 0.2M
2023-06-20 121.09 122.09 120.04 120.44 0.2M
2023-06-16 126.29 126.72 120.50 121.09 0.6M
2023-06-15 124.14 125.83 123.78 125.61 0.2M
2023-06-14 127.53 128.21 124.00 124.98 0.2M
2023-06-13 124.20 127.91 124.20 127.48 0.3M
2023-06-12 123.69 124.99 121.79 123.64 0.2M
2023-06-09 123.33 123.33 120.87 122.74 0.2M
2023-06-08 124.77 124.80 120.48 122.11 0.2M
2023-06-07 121.00 125.58 120.33 124.76 0.3M
2023-06-06 115.18 120.98 114.85 119.96 0.3M
2023-06-05 114.20 114.73 110.96 113.52 0.1M
2023-06-02 110.07 115.97 109.85 115.85 0.2M
2023-06-01 107.25 108.84 106.44 108.69 0.1M
2023-05-31 109.00 109.49 106.53 108.04 0.1M
2023-05-30 112.07 112.07 109.26 109.82 0.1M
2023-05-26 109.99 111.41 108.90 111.06 0.1M
2023-05-25 109.67 111.02 108.96 110.17 0.1M
2023-05-24 112.83 113.19 109.73 110.33 0.2M
2023-05-23 110.16 113.23 110.01 112.63 0.2M
2023-05-22 110.75 111.00 109.44 110.68 0.2M
2023-05-19 115.47 115.47 109.49 110.75 0.3M
2023-05-18 114.40 114.84 112.77 114.53 0.1M
2023-05-17 110.98 114.94 110.35 114.59 0.2M
2023-05-16 110.49 110.87 108.35 109.75 0.1M
2023-05-15 106.70 110.89 106.45 110.77 0.2M
2023-05-12 109.17 110.06 105.08 106.39 0.2M
2023-05-11 108.71 110.16 107.75 109.17 0.1M
2023-05-10 112.42 112.42 107.73 109.67 0.2M
2023-05-09 118.00 118.62 110.10 110.34 0.2M
2023-05-08 115.06 116.55 113.89 116.54 0.4M
2023-05-05 113.31 115.26 113.06 115.15 0.1M
2023-05-04 111.57 112.06 110.36 111.19 0.1M
2023-05-03 113.76 116.30 112.72 112.76 0.2M
2023-05-02 113.81 113.81 110.73 113.55 0.1M
2023-05-01 112.68 115.52 112.68 114.62 0.1M
2023-04-28 111.16 113.89 111.16 112.96 0.1M
2023-04-27 109.90 111.18 108.35 111.18 0.1M
2023-04-26 111.95 112.59 107.97 108.72 0.2M
2023-04-25 111.99 112.82 110.53 112.79 0.2M
2023-04-24 114.51 116.06 112.64 112.72 0.1M
2023-04-21 115.18 115.82 113.73 114.47 0.1M
2023-04-20 112.67 115.30 112.58 115.13 0.2M
2023-04-19 112.93 114.23 112.41 114.01 0.1M
2023-04-18 112.07 113.81 112.03 113.06 0.2M
2023-04-17 111.45 112.99 110.18 111.54 0.1M
2023-04-14 111.11 113.18 110.23 111.18 0.1M
2023-04-13 110.97 111.42 109.36 111.08 0.1M
2023-04-12 113.34 113.34 109.89 110.25 0.1M
2023-04-11 108.44 112.74 108.44 112.07 0.2M
2023-04-10 102.82 107.80 102.79 107.64 0.3M
2023-04-06 104.00 104.56 102.57 102.82 0.1M
2023-04-05 105.11 105.31 101.85 103.21 0.2M
2023-04-04 109.82 109.82 104.06 105.58 0.2M
2023-04-03 109.42 109.68 107.67 108.83 0.1M
2023-03-31 107.17 110.11 106.29 109.87 0.2M
2023-03-30 107.59 109.13 106.02 106.42 0.1M
2023-03-29 107.17 107.99 105.63 106.50 0.2M
2023-03-28 104.99 106.92 104.99 105.69 0.1M
2023-03-27 106.30 106.30 103.93 105.23 0.1M
2023-03-24 102.36 104.65 100.33 104.48 0.2M
2023-03-23 105.44 106.68 102.77 103.39 0.1M
2023-03-22 109.03 110.12 104.75 104.96 0.1M
2023-03-21 108.48 109.90 107.19 108.09 0.2M
2023-03-20 105.31 108.04 104.75 106.39 0.2M
2023-03-17 106.59 107.71 103.33 104.73 0.5M
2023-03-16 101.09 107.53 101.00 107.28 0.3M
2023-03-15 100.38 104.27 100.38 102.64 0.3M
2023-03-14 106.26 107.34 101.63 103.31 0.2M
2023-03-13 103.12 104.91 100.25 103.41 0.2M
2023-03-10 111.48 111.48 105.51 105.67 0.2M
2023-03-09 112.33 113.57 111.81 111.86 0.2M
2023-03-08 111.49 113.20 110.70 113.13 0.2M
2023-03-07 110.43 112.32 109.10 111.03 0.2M
2023-03-06 114.73 115.21 109.82 111.53 0.2M
2023-03-03 115.04 115.82 114.03 114.79 0.1M
2023-03-02 113.35 114.62 112.60 114.34 0.2M
2023-03-01 112.60 114.36 112.46 114.31 0.2M
2023-02-28 113.88 114.75 112.80 112.81 0.1M
2023-02-27 115.38 116.48 113.95 114.20 0.2M
2023-02-24 112.92 114.15 110.83 114.14 0.1M
2023-02-23 113.15 114.34 111.38 114.23 0.1M
2023-02-22 112.12 114.32 111.87 112.41 0.2M
2023-02-21 115.01 116.08 111.29 111.75 0.2M
2023-02-17 119.47 120.12 115.67 116.89 0.2M
2023-02-16 115.02 121.95 114.51 119.32 0.4M
2023-02-15 113.77 118.48 113.47 116.95 0.4M
2023-02-14 109.87 116.89 107.28 116.00 0.6M
2023-02-13 110.80 116.16 110.61 115.60 0.2M
2023-02-10 114.86 115.08 111.18 111.18 0.2M
2023-02-09 117.87 118.01 114.50 115.45 0.2M
2023-02-08 117.95 119.35 116.25 116.65 0.4M
2023-02-07 116.56 118.91 115.81 118.75 0.3M
2023-02-06 118.24 118.43 115.00 117.23 0.2M
2023-02-03 117.86 121.51 117.35 119.19 0.3M
2023-02-02 115.69 121.14 115.69 119.10 0.3M
2023-02-01 111.92 116.24 111.11 115.10 0.2M
2023-01-31 109.99 112.24 109.51 112.22 0.1M
2023-01-30 106.84 109.99 106.80 108.75 0.2M
2023-01-27 107.03 108.42 105.87 108.07 0.2M
2023-01-26 104.00 106.76 101.58 106.71 0.2M
2023-01-25 104.70 106.96 104.06 106.25 0.1M
2023-01-24 105.25 106.83 104.87 106.01 0.1M
2023-01-23 104.20 106.99 103.07 106.79 0.3M
2023-01-20 103.07 103.18 97.43 103.14 0.4M
2023-01-19 104.34 108.12 102.91 107.27 0.2M
2023-01-18 110.27 110.55 104.52 104.87 0.2M
2023-01-17 109.91 112.45 109.63 110.69 0.3M
2023-01-13 108.31 110.31 108.31 110.11 0.1M
2023-01-12 108.98 110.22 106.94 110.10 0.2M
2023-01-11 105.84 108.14 104.71 108.03 0.3M
2023-01-10 105.38 106.34 103.74 104.91 0.1M
2023-01-09 102.91 106.30 101.99 105.45 0.2M
2023-01-06 97.11 101.60 96.51 101.51 0.1M
2023-01-05 94.24 96.30 92.45 95.87 0.2M
2023-01-04 95.87 96.16 94.18 94.65 0.2M
2023-01-03 93.93 95.52 92.22 94.55 0.3M