Lam Research

LRCX
🏛️ ドイツ →
112.06
最終更新: 2025-09-29
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 39.28 39.47 39.09 39.29 0.0M
2022-12-29 37.95 39.55 37.86 39.39 0.0M
2022-12-28 38.00 38.54 37.79 37.79 0.0M
2022-12-27 38.78 39.40 38.21 38.21 0.0M
2022-12-23 38.66 38.81 38.13 38.62 0.0M
2022-12-22 41.29 41.61 37.64 38.82 0.0M
2022-12-21 41.27 42.21 41.12 42.21 0.0M
2022-12-20 41.00 41.34 40.97 41.17 0.0M
2022-12-19 41.72 42.06 41.36 41.36 0.0M
2022-12-16 41.38 41.74 41.00 41.60 0.0M
2022-12-15 43.80 43.85 41.91 42.30 0.0M
2022-12-14 44.94 45.05 44.58 44.90 0.0M
2022-12-13 44.11 46.01 44.00 44.60 0.0M
2022-12-12 43.11 43.80 42.86 43.80 0.0M
2022-12-09 43.38 43.55 42.81 43.23 0.0M
2022-12-08 42.18 43.29 42.18 43.29 0.0M
2022-12-07 42.50 43.09 41.54 42.96 0.0M
2022-12-06 43.31 43.39 42.10 42.10 0.0M
2022-12-05 43.10 44.00 42.97 43.14 0.0M
2022-12-02 44.04 44.04 42.91 43.54 0.0M
2022-12-01 45.49 45.80 43.85 44.05 0.0M
2022-11-30 42.94 45.28 42.20 45.28 0.0M
2022-11-29 42.85 43.26 42.77 42.77 0.0M
2022-11-28 43.19 43.32 42.50 42.75 0.0M
2022-11-25 44.90 44.90 43.88 43.88 0.0M
2022-11-24 44.00 44.95 44.00 44.84 0.0M
2022-11-23 44.24 45.09 44.14 44.25 0.0M
2022-11-22 43.70 44.54 43.66 44.10 0.0M
2022-11-21 44.50 44.98 43.42 43.99 0.0M
2022-11-18 44.95 45.14 43.57 43.98 0.0M
2022-11-17 44.50 44.53 43.09 44.45 0.0M
2022-11-16 47.06 47.43 43.64 43.88 0.0M
2022-11-15 47.03 47.74 46.65 47.37 0.0M
2022-11-14 48.32 48.32 46.68 46.68 0.0M
2022-11-11 47.90 48.61 46.68 48.50 0.0M
2022-11-10 43.26 47.59 43.26 47.59 0.0M
2022-11-09 44.05 44.55 43.05 43.29 0.0M
2022-11-08 43.51 44.41 42.93 43.60 0.0M
2022-11-07 42.02 43.40 41.99 43.40 0.0M
2022-11-04 40.75 41.85 40.46 41.59 0.0M
2022-11-03 40.25 40.71 39.78 40.51 0.0M
2022-11-02 42.25 42.33 39.76 40.14 0.0M
2022-11-01 41.27 41.99 41.12 41.99 0.0M
2022-10-31 40.77 41.25 40.40 41.07 0.0M
2022-10-28 38.66 40.87 38.57 40.80 0.0M
2022-10-27 38.61 39.69 38.44 39.05 0.0M
2022-10-26 37.60 39.05 36.99 38.28 0.0M
2022-10-25 38.08 38.71 37.78 38.00 0.0M
2022-10-24 37.57 38.11 36.20 37.93 0.0M
2022-10-21 36.04 37.97 36.04 37.20 0.0M
2022-10-20 33.10 37.06 32.87 36.23 0.0M
2022-10-19 33.07 34.15 32.96 33.65 0.0M
2022-10-18 32.74 33.50 32.36 32.65 0.0M
2022-10-17 32.50 33.44 31.80 31.93 0.0M
2022-10-14 34.96 35.37 32.62 32.62 0.0M
2022-10-13 33.24 35.01 31.10 34.96 0.0M
2022-10-12 33.99 34.30 33.48 33.48 0.0M
2022-10-11 35.77 36.09 33.33 33.64 0.0M
2022-10-10 38.45 38.63 35.13 36.25 0.0M
2022-10-07 40.17 40.31 38.18 38.18 0.0M
2022-10-06 40.32 41.26 39.98 40.52 0.0M
2022-10-05 40.17 40.35 39.32 40.35 0.0M
2022-10-04 39.95 40.95 39.93 40.08 0.0M
2022-10-03 37.28 40.07 37.28 40.07 0.0M
2022-09-30 37.08 38.08 36.80 37.74 0.0M
2022-09-29 38.84 39.12 37.49 37.79 0.0M
2022-09-28 38.95 39.40 38.20 38.95 0.0M
2022-09-27 38.90 39.70 38.67 39.10 0.0M
2022-09-26 39.34 39.62 38.79 38.99 0.0M
2022-09-23 39.61 39.61 38.69 38.78 0.0M
2022-09-22 39.98 41.50 39.37 39.40 0.0M
2022-09-21 40.29 41.49 40.29 41.31 0.0M
2022-09-20 41.10 41.10 40.27 40.50 0.0M
2022-09-19 40.51 41.01 40.12 40.49 0.0M
2022-09-16 41.20 41.20 40.53 40.56 0.0M
2022-09-15 42.13 42.78 40.89 41.26 0.0M
2022-09-14 42.47 42.55 41.61 42.42 0.0M
2022-09-13 44.10 44.50 41.96 41.96 0.0M
2022-09-12 44.98 44.98 43.80 43.85 0.0M
2022-09-09 44.50 44.94 44.29 44.90 0.0M
2022-09-08 429.40 444.05 426.35 437.45 0.0M
2022-09-07 431.00 438.30 429.05 435.55 0.0M
2022-09-06 437.00 440.90 428.00 429.45 0.0M
2022-09-05 437.25 461.00 428.00 434.05 0.0M
2022-09-02 429.00 441.00 429.00 441.00 0.0M
2022-09-01 435.00 435.00 421.05 430.50 0.0M
2022-08-31 443.25 448.00 431.05 431.05 0.0M
2022-08-30 444.00 454.35 434.50 434.50 0.0M
2022-08-29 447.00 454.40 443.70 448.45 0.0M
2022-08-26 475.40 475.40 459.05 459.05 0.0M
2022-08-25 465.85 478.35 462.25 477.50 0.0M
2022-08-24 472.55 472.55 458.05 464.55 0.0M
2022-08-23 470.35 478.55 456.05 467.10 0.0M
2022-08-22 470.45 470.45 461.70 462.40 0.0M
2022-08-19 496.00 496.85 476.25 479.00 0.0M
2022-08-18 473.90 502.90 473.90 500.40 0.0M
2022-08-17 500.10 507.90 481.50 481.50 0.0M
2022-08-16 505.10 512.00 499.95 499.95 0.0M
2022-08-15 507.80 511.50 500.00 507.30 0.0M
2022-08-12 482.55 504.20 482.55 503.80 0.0M
2022-08-11 476.95 499.30 474.00 479.65 0.0M
2022-08-10 460.10 478.10 452.50 478.10 0.0M
2022-08-09 504.70 508.00 448.50 461.00 0.0M
2022-08-08 514.20 518.00 489.05 499.80 0.0M
2022-08-05 525.20 525.20 504.80 505.10 0.0M
2022-08-04 522.00 522.50 508.60 516.90 0.0M
2022-08-03 497.10 519.20 495.30 519.20 0.0M
2022-08-02 489.65 499.00 479.90 496.70 0.0M
2022-08-01 489.60 498.95 467.20 491.10 0.0M
2022-07-29 475.00 489.55 466.85 489.55 0.0M
2022-07-28 452.20 470.60 449.15 470.60 0.0M
2022-07-27 445.40 458.90 435.00 457.65 0.0M
2022-07-26 443.75 452.00 442.05 442.05 0.0M
2022-07-25 452.45 452.45 436.80 444.20 0.0M
2022-07-22 464.60 470.30 453.10 453.10 0.0M
2022-07-21 453.20 466.00 453.20 466.00 0.0M
2022-07-20 440.85 455.00 432.00 455.00 0.0M
2022-07-19 416.10 430.40 416.10 429.40 0.0M
2022-07-18 423.65 432.60 418.00 418.00 0.0M
2022-07-15 420.65 424.00 412.00 421.75 0.0M
2022-07-14 411.15 420.00 402.95 420.00 0.0M
2022-07-13 408.45 410.70 396.00 410.70 0.0M
2022-07-12 396.35 405.90 396.35 405.90 0.0M
2022-07-11 403.05 409.40 398.40 401.55 0.0M
2022-07-08 404.55 412.55 400.15 407.15 0.0M
2022-07-07 387.20 409.70 387.00 408.85 0.0M
2022-07-06 380.70 384.30 378.15 383.50 0.0M
2022-07-05 383.35 383.35 365.90 380.20 0.0M
2022-07-04 378.10 378.95 374.00 378.95 0.0M
2022-07-01 402.85 405.25 371.95 379.55 0.0M
2022-06-30 400.55 409.85 397.75 406.25 0.0M
2022-06-29 413.50 419.10 406.10 409.40 0.0M
2022-06-28 424.35 432.25 424.35 432.00 0.0M
2022-06-27 428.95 433.80 424.35 425.30 0.0M
2022-06-24 408.25 423.30 405.20 420.70 0.0M
2022-06-23 398.50 410.75 397.50 401.70 0.0M
2022-06-22 405.00 408.40 397.70 406.65 0.0M
2022-06-21 402.95 415.25 398.10 415.25 0.0M
2022-06-20 398.15 413.40 389.10 389.10 0.0M
2022-06-17 402.25 410.00 394.30 399.05 0.0M
2022-06-16 428.65 428.65 393.05 393.05 0.0M
2022-06-15 434.00 440.00 426.10 434.90 0.0M
2022-06-14 430.20 436.40 428.40 430.80 0.0M
2022-06-13 444.00 444.00 429.70 430.10 0.0M
2022-06-10 468.00 468.00 450.65 450.65 0.0M
2022-06-09 482.65 483.70 468.90 468.90 0.0M
2022-06-08 488.50 492.30 480.80 482.30 0.0M
2022-06-07 478.30 489.25 475.05 489.25 0.0M
2022-06-06 488.15 495.70 484.05 495.70 0.0M
2022-06-03 484.05 484.20 478.00 478.70 0.0M
2022-06-02 469.55 483.20 469.55 483.20 0.0M
2022-06-01 488.95 490.75 475.00 475.00 0.0M
2022-05-31 500.30 500.60 479.45 485.25 0.0M
2022-05-30 503.40 509.80 497.65 508.00 0.0M
2022-05-27 478.35 500.70 475.20 500.10 0.0M
2022-05-26 455.50 476.85 450.25 476.85 0.0M
2022-05-25 445.60 456.00 439.00 456.00 0.0M
2022-05-24 446.85 449.20 436.55 440.40 0.0M
2022-05-23 455.10 459.60 441.75 452.30 0.0M
2022-05-20 450.25 458.00 429.60 445.30 0.0M
2022-05-19 457.65 458.70 438.15 452.55 0.0M
2022-05-18 479.70 486.00 455.30 455.30 0.0M
2022-05-17 467.50 489.30 465.10 486.30 0.0M
2022-05-16 473.85 476.95 461.75 469.30 0.0M
2022-05-13 446.35 474.50 445.90 472.45 0.0M
2022-05-12 428.05 441.50 420.00 434.30 0.0M
2022-05-11 436.35 446.10 424.00 425.30 0.0M
2022-05-10 429.75 441.35 426.35 441.25 0.0M
2022-05-09 455.90 455.90 419.95 424.05 0.0M
2022-05-06 457.65 465.05 440.55 453.45 0.0M
2022-05-05 474.70 477.00 450.00 450.00 0.0M
2022-05-04 457.00 477.00 453.30 476.00 0.0M
2022-05-03 460.70 460.70 452.05 458.95 0.0M
2022-05-02 448.00 450.50 436.50 443.00 0.0M
2022-04-29 450.00 468.55 450.00 450.50 0.0M
2022-04-28 449.20 462.80 441.75 461.45 0.0M
2022-04-27 428.95 443.85 428.90 432.85 0.0M
2022-04-26 447.50 447.85 430.00 430.00 0.0M
2022-04-25 424.45 443.95 422.50 442.45 0.0M
2022-04-22 433.20 438.55 428.40 430.00 0.0M
2022-04-21 441.95 448.70 432.50 435.40 0.0M
2022-04-20 437.50 458.85 437.15 445.00 0.0M
2022-04-19 434.35 445.35 433.35 443.60 0.0M
2022-04-14 436.00 439.90 421.75 422.65 0.0M
2022-04-13 434.00 440.55 430.00 434.25 0.0M
2022-04-12 438.70 451.65 430.00 431.65 0.0M
2022-04-11 451.55 452.50 436.70 438.45 0.0M
2022-04-08 464.00 469.05 451.00 451.00 0.0M
2022-04-07 453.15 468.35 451.20 466.25 0.0M
2022-04-06 467.50 467.50 448.00 456.30 0.0M
2022-04-05 493.50 493.50 458.90 462.20 0.0M
2022-04-04 479.20 488.20 476.95 488.20 0.0M
2022-04-01 489.75 497.15 470.60 472.20 0.0M
2022-03-31 499.05 500.20 490.55 490.55 0.0M
2022-03-30 513.00 515.50 491.50 491.50 0.0M
2022-03-29 504.90 515.40 504.90 513.60 0.0M
2022-03-28 505.80 508.50 493.30 502.80 0.0M
2022-03-25 506.60 509.20 496.80 502.00 0.0M
2022-03-24 487.25 505.90 486.10 505.90 0.0M
2022-03-23 496.50 499.25 480.30 480.30 0.0M
2022-03-22 492.00 501.00 489.30 495.00 0.0M
2022-03-21 494.80 498.00 477.15 489.35 0.0M
2022-03-18 470.70 495.05 465.30 488.55 0.0M
2022-03-17 473.00 473.00 460.00 471.05 0.0M
2022-03-16 448.60 468.40 444.85 468.40 0.0M
2022-03-15 430.00 443.70 420.00 443.70 0.0M
2022-03-14 447.85 450.00 425.55 426.85 0.0M
2022-03-11 455.20 465.10 444.70 447.05 0.0M
2022-03-10 464.85 468.05 437.90 452.95 0.0M
2022-03-09 445.00 469.75 445.00 466.30 0.0M
2022-03-08 450.00 462.50 442.00 455.80 0.0M
2022-03-07 477.90 480.05 449.80 449.80 0.0M
2022-03-04 487.70 490.95 476.45 477.05 0.0M
2022-03-03 497.65 503.80 488.45 488.45 0.0M
2022-03-02 486.25 502.40 486.25 498.35 0.0M
2022-03-01 503.00 503.80 482.80 482.80 0.0M
2022-02-28 500.10 507.10 492.15 497.55 0.0M
2022-02-25 497.80 514.90 490.00 504.80 0.0M
2022-02-24 469.95 503.60 455.55 503.60 0.0M
2022-02-23 498.55 501.80 478.85 478.85 0.0M
2022-02-22 485.05 507.00 479.60 492.80 0.0M
2022-02-21 500.00 503.40 486.35 487.60 0.0M
2022-02-18 517.40 517.40 497.40 511.50 0.0M
2022-02-17 522.20 524.00 511.30 512.80 0.0M
2022-02-16 520.10 521.20 508.60 513.20 0.0M
2022-02-15 501.10 524.50 501.10 521.30 0.0M
2022-02-14 492.65 502.70 485.05 492.00 0.0M
2022-02-11 510.10 527.10 491.35 494.35 0.0M
2022-02-10 532.30 535.20 519.00 521.50 0.0M
2022-02-09 509.60 533.50 509.20 533.50 0.0M
2022-02-08 498.40 505.40 493.85 501.10 0.0M
2022-02-07 507.50 514.00 499.45 499.45 0.0M
2022-02-04 525.00 525.10 503.00 507.00 0.0M
2022-02-03 534.00 535.80 519.00 519.10 0.0M
2022-02-02 531.40 539.00 525.00 539.00 0.0M
2022-02-01 530.00 530.60 510.10 521.90 0.0M
2022-01-31 507.50 524.00 499.80 524.00 0.0M
2022-01-28 504.00 509.00 475.85 495.90 0.0M
2022-01-27 500.00 528.00 475.00 501.40 0.0M
2022-01-26 523.40 542.70 517.60 526.60 0.0M
2022-01-25 546.50 547.30 516.00 524.30 0.0M
2022-01-24 538.70 548.90 509.00 548.90 0.0M
2022-01-21 539.90 561.70 532.30 532.30 0.0M
2022-01-20 574.00 579.90 548.30 551.50 0.0M
2022-01-19 596.70 614.40 565.00 565.00 0.0M
2022-01-18 636.10 636.10 598.70 598.70 0.0M
2022-01-17 640.20 651.70 632.00 639.10 0.0M
2022-01-14 597.40 638.20 592.90 638.20 0.0M
2022-01-13 605.70 636.20 597.90 597.90 0.0M
2022-01-12 596.50 602.00 589.50 598.00 0.0M
2022-01-11 586.40 595.60 577.50 590.50 0.0M
2022-01-10 595.10 595.10 568.30 578.70 0.0M
2022-01-07 620.10 628.10 588.80 588.80 0.0M
2022-01-06 612.30 623.90 603.50 623.90 0.0M
2022-01-05 633.50 635.40 612.30 612.30 0.0M
2022-01-04 642.00 648.60 621.40 626.30 0.0M
2022-01-03 640.00 644.20 630.00 643.60 0.0M