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
2023-12-29 71.15 71.98 70.81 71.68 0.0M
2023-12-28 71.96 72.01 71.30 71.30 0.0M
2023-12-27 71.90 72.41 71.32 71.51 0.0M
2023-12-22 70.20 70.99 70.18 70.80 0.0M
2023-12-21 69.58 70.47 69.20 70.41 0.0M
2023-12-20 71.19 71.45 69.08 69.08 0.0M
2023-12-19 70.59 71.19 70.07 71.19 0.0M
2023-12-18 70.70 71.19 69.75 70.30 0.0M
2023-12-15 70.31 71.49 69.93 70.89 0.0M
2023-12-14 67.51 69.90 67.29 69.90 0.0M
2023-12-13 67.69 68.22 66.94 67.35 0.0M
2023-12-12 67.80 68.42 67.47 67.73 0.0M
2023-12-11 65.43 68.44 65.13 68.44 0.0M
2023-12-08 65.29 65.95 64.57 65.60 0.0M
2023-12-07 64.73 65.43 64.27 65.40 0.0M
2023-12-06 64.60 65.35 64.59 65.11 0.0M
2023-12-05 64.97 65.42 63.77 64.50 0.0M
2023-12-04 66.40 66.43 65.06 65.41 0.0M
2023-12-01 65.88 66.25 65.43 66.25 0.0M
2023-11-30 65.43 65.99 64.70 65.10 0.0M
2023-11-29 64.45 65.80 64.45 65.52 0.0M
2023-11-28 66.10 66.38 64.50 64.50 0.0M
2023-11-27 65.57 66.74 65.16 66.26 0.0M
2023-11-24 65.50 65.88 65.35 65.88 0.0M
2023-11-23 65.98 66.36 65.64 66.00 0.0M
2023-11-22 64.93 66.98 64.80 65.97 0.0M
2023-11-21 65.43 65.75 64.52 64.98 0.0M
2023-11-20 63.74 65.70 63.64 65.70 0.0M
2023-11-17 63.70 64.40 63.20 63.74 0.0M
2023-11-16 64.09 64.98 63.97 64.83 0.0M
2023-11-15 64.30 64.72 63.99 64.39 0.0M
2023-11-14 62.89 63.98 62.74 63.90 0.0M
2023-11-13 63.62 64.25 62.82 63.02 0.0M
2023-11-10 61.15 64.09 60.72 63.95 0.0M
2023-11-09 60.30 61.95 60.30 61.46 0.0M
2023-11-08 59.72 60.36 59.70 60.36 0.0M
2023-11-07 59.37 60.46 59.24 60.00 0.0M
2023-11-06 58.83 59.65 58.73 58.90 0.0M
2023-11-03 58.47 59.42 58.24 59.16 0.0M
2023-11-02 57.49 59.10 57.42 58.57 0.0M
2023-11-01 55.53 57.40 55.20 57.40 0.0M
2023-10-31 54.58 55.76 54.44 55.76 0.0M
2023-10-30 55.77 55.84 54.58 54.81 0.0M
2023-10-27 56.10 56.10 55.06 55.06 0.0M
2023-10-26 54.89 57.20 54.17 55.45 0.0M
2023-10-25 56.35 57.23 55.08 55.27 0.0M
2023-10-24 56.25 57.52 56.25 57.18 0.0M
2023-10-23 56.68 56.92 55.75 56.47 0.0M
2023-10-20 56.46 57.36 56.31 56.77 0.0M
2023-10-19 58.50 59.60 56.95 57.21 0.0M
2023-10-18 61.12 61.20 59.32 60.68 0.0M
2023-10-17 61.61 61.91 60.00 61.45 0.0M
2023-10-16 61.68 62.24 60.95 61.73 0.0M
2023-10-13 62.39 63.20 61.45 61.96 0.0M
2023-10-12 60.76 62.88 60.52 62.08 0.0M
2023-10-11 60.08 60.40 59.67 60.25 0.0M
2023-10-10 59.34 60.63 59.27 59.95 0.0M
2023-10-09 59.21 59.60 58.10 59.60 0.0M
2023-10-06 59.49 59.63 58.33 59.43 0.0M
2023-10-05 59.83 60.32 58.98 59.40 0.0M
2023-10-04 58.52 60.02 58.40 59.96 0.0M
2023-10-03 60.50 60.50 58.97 58.97 0.0M
2023-10-02 59.50 60.88 59.50 59.64 0.0M
2023-09-29 59.29 60.00 59.10 59.53 0.0M
2023-09-28 58.32 59.69 57.51 59.25 0.0M
2023-09-27 57.66 58.53 57.14 58.34 0.0M
2023-09-26 58.57 58.57 57.13 57.13 0.0M
2023-09-25 58.16 58.85 57.33 58.52 0.0M
2023-09-22 57.66 58.79 57.00 58.43 0.0M
2023-09-21 57.83 57.85 56.70 57.53 0.1M
2023-09-20 58.32 58.99 58.15 58.17 0.0M
2023-09-19 59.31 59.66 58.36 58.57 0.0M
2023-09-18 58.28 59.53 57.66 59.21 0.0M
2023-09-15 61.85 62.10 57.91 58.46 0.0M
2023-09-14 61.30 62.25 61.11 61.65 0.0M
2023-09-13 60.54 62.00 60.37 61.36 0.0M
2023-09-12 61.79 61.92 60.91 60.93 0.0M
2023-09-11 62.43 63.26 60.52 61.52 0.0M
2023-09-08 63.57 63.78 62.35 62.67 0.0M
2023-09-07 64.51 64.83 62.33 63.24 0.0M
2023-09-06 65.25 65.80 64.30 64.71 0.0M
2023-09-05 65.11 65.87 64.73 65.59 0.0M
2023-09-04 65.38 65.78 65.11 65.11 0.0M
2023-09-01 65.00 65.38 64.52 64.96 0.0M
2023-08-31 62.67 64.79 62.65 64.79 0.0M
2023-08-30 63.80 63.80 61.62 62.80 0.0M
2023-08-29 61.95 63.40 61.39 63.40 0.0M
2023-08-28 61.17 62.49 60.91 61.30 0.0M
2023-08-25 61.01 61.24 60.31 61.11 0.0M
2023-08-24 64.32 64.47 60.69 60.69 0.0M
2023-08-23 61.95 62.71 61.10 62.57 0.0M
2023-08-22 61.15 62.39 61.15 61.44 0.0M
2023-08-21 60.00 61.51 59.94 61.51 0.0M
2023-08-18 59.96 60.30 59.10 60.25 0.0M
2023-08-17 59.44 60.20 59.23 59.55 0.0M
2023-08-16 59.91 60.34 59.57 59.75 0.0M
2023-08-15 60.96 61.11 60.32 60.32 0.0M
2023-08-14 59.35 61.04 59.35 60.85 0.0M
2023-08-11 62.63 62.63 59.57 59.57 0.0M
2023-08-10 62.58 63.48 62.04 62.55 0.0M
2023-08-09 63.41 64.05 62.76 62.99 0.0M
2023-08-08 63.56 64.12 62.76 62.76 0.0M
2023-08-07 62.92 64.13 62.92 64.13 0.0M
2023-08-04 63.98 63.98 62.43 63.48 0.0M
2023-08-03 62.48 63.20 62.03 63.20 0.0M
2023-08-02 64.90 64.90 62.50 62.50 0.0M
2023-08-01 64.75 65.34 64.46 65.18 0.0M
2023-07-31 65.22 66.01 64.95 65.28 0.0M
2023-07-28 64.54 65.61 64.12 65.36 0.0M
2023-07-27 59.19 65.04 59.00 63.63 0.0M
2023-07-26 58.51 58.60 57.37 57.85 0.0M
2023-07-25 57.96 59.12 57.78 58.84 0.0M
2023-07-24 55.84 57.76 55.84 57.56 0.0M
2023-07-21 55.54 56.03 55.54 55.88 0.0M
2023-07-20 56.95 56.95 55.09 55.09 0.0M
2023-07-19 58.17 59.20 57.42 57.44 0.0M
2023-07-18 58.30 59.06 57.85 58.12 0.0M
2023-07-17 56.72 58.69 56.48 58.60 0.0M
2023-07-14 56.84 57.51 56.65 56.65 0.0M
2023-07-13 55.90 57.27 55.90 57.10 0.0M
2023-07-12 56.42 56.82 55.87 55.87 0.0M
2023-07-11 56.83 57.40 55.38 55.64 0.0M
2023-07-10 56.23 57.17 55.97 57.17 0.0M
2023-07-07 56.75 57.29 56.40 56.40 0.0M
2023-07-06 57.46 57.46 56.36 56.87 0.0M
2023-07-05 59.87 60.18 58.05 58.14 0.0M
2023-07-04 59.92 60.80 59.54 59.84 0.0M
2023-07-03 59.38 59.79 58.70 59.79 0.0M
2023-06-30 58.85 59.51 58.81 59.03 0.0M
2023-06-29 59.26 59.99 58.63 58.63 0.0M
2023-06-28 58.64 59.46 58.30 58.91 0.0M
2023-06-27 56.72 59.24 56.56 59.24 0.0M
2023-06-26 55.95 57.92 55.50 57.10 0.0M
2023-06-23 56.69 57.00 55.26 55.96 0.0M
2023-06-22 55.01 56.85 54.51 56.85 0.0M
2023-06-21 55.99 56.35 55.02 55.20 0.0M
2023-06-20 55.74 56.61 55.57 56.00 0.0M
2023-06-19 55.89 56.49 55.79 55.79 0.0M
2023-06-16 56.33 56.99 55.88 56.77 0.0M
2023-06-15 57.96 58.38 56.54 56.93 0.0M
2023-06-14 57.86 58.49 57.18 57.66 0.0M
2023-06-13 58.12 59.00 57.16 58.09 0.0M
2023-06-12 56.81 58.30 56.39 58.30 0.0M
2023-06-09 57.21 57.33 56.68 56.68 0.0M
2023-06-08 56.62 57.20 56.58 56.79 0.0M
2023-06-07 57.52 58.00 56.60 57.10 0.0M
2023-06-06 56.27 57.45 55.64 57.05 0.0M
2023-06-05 57.32 57.44 56.26 56.67 0.0M
2023-06-02 57.84 57.87 56.97 57.30 0.0M
2023-06-01 57.53 58.00 56.38 57.50 0.0M
2023-05-31 58.65 58.70 57.85 57.85 0.0M
2023-05-30 58.90 59.99 57.85 59.08 0.0M
2023-05-29 58.98 59.09 58.67 59.09 0.0M
2023-05-26 56.14 58.51 56.14 58.48 0.0M
2023-05-25 53.59 56.35 53.56 56.35 0.0M
2023-05-24 53.34 53.34 51.92 52.20 0.0M
2023-05-23 54.06 54.40 53.33 53.40 0.0M
2023-05-22 54.29 54.52 53.77 53.92 0.0M
2023-05-19 55.50 55.60 54.41 54.51 0.0M
2023-05-18 52.90 55.57 52.90 55.40 0.0M
2023-05-17 51.43 53.42 51.37 53.14 0.0M
2023-05-16 50.54 51.88 50.20 51.80 0.0M
2023-05-15 48.44 50.74 47.80 50.74 0.0M
2023-05-12 48.47 48.82 48.30 48.42 0.0M
2023-05-11 48.31 49.30 47.71 47.95 0.0M
2023-05-10 46.89 48.35 46.53 48.15 0.0M
2023-05-09 47.99 47.99 47.00 47.11 0.0M
2023-05-08 47.79 48.17 47.41 47.90 0.0M
2023-05-05 46.44 48.07 46.13 48.07 0.0M
2023-05-04 46.35 47.20 46.20 46.37 0.0M
2023-05-03 47.19 47.80 46.45 46.45 0.0M
2023-05-02 47.88 48.00 46.83 47.40 0.0M
2023-04-28 46.88 47.20 46.55 47.12 0.0M
2023-04-27 45.33 46.89 45.05 46.81 0.0M
2023-04-26 46.18 46.18 45.00 45.53 0.0M
2023-04-25 46.30 46.96 45.93 46.00 0.0M
2023-04-24 46.71 47.22 46.00 46.58 0.0M
2023-04-21 48.18 48.29 46.99 47.17 0.0M
2023-04-20 44.81 48.69 44.57 47.75 0.0M
2023-04-19 44.93 45.09 44.08 44.93 0.0M
2023-04-18 44.85 45.42 44.85 45.00 0.0M
2023-04-17 45.82 45.82 44.30 45.00 0.0M
2023-04-14 44.90 45.36 44.67 45.23 0.0M
2023-04-13 45.55 45.66 44.47 44.76 0.0M
2023-04-12 46.49 46.90 45.40 45.87 0.0M
2023-04-11 46.78 46.95 46.35 46.64 0.0M
2023-04-06 45.36 45.36 44.10 45.34 0.0M
2023-04-05 45.80 45.95 45.00 45.00 0.0M
2023-04-04 47.86 48.14 46.28 46.29 0.0M
2023-04-03 49.12 49.12 47.38 47.38 0.0M
2023-03-31 48.66 49.01 48.38 48.93 0.0M
2023-03-30 47.74 48.32 47.47 48.25 0.0M
2023-03-29 45.00 48.06 44.90 48.06 0.0M
2023-03-28 45.58 45.74 44.39 44.39 0.0M
2023-03-27 46.68 46.81 46.00 46.00 0.0M
2023-03-24 48.75 48.98 46.42 46.58 0.0M
2023-03-23 46.89 48.80 46.89 48.15 0.0M
2023-03-22 47.07 47.76 46.67 47.76 0.0M
2023-03-21 47.65 48.43 46.42 46.85 0.0M
2023-03-20 47.13 48.00 47.13 47.58 0.0M
2023-03-17 48.21 48.92 47.55 47.91 0.0M
2023-03-16 45.72 47.98 45.59 47.98 0.0M
2023-03-15 46.06 46.39 45.14 46.31 0.0M
2023-03-14 44.32 46.61 44.19 45.87 0.0M
2023-03-13 45.40 45.45 43.72 44.55 0.0M
2023-03-10 45.98 46.35 44.68 44.68 0.0M
2023-03-09 46.37 47.49 46.03 47.19 0.0M
2023-03-08 45.35 46.96 45.35 46.89 0.0M
2023-03-07 45.65 45.95 45.16 45.83 0.0M
2023-03-06 46.55 46.57 45.61 45.61 0.0M
2023-03-03 46.14 46.14 45.51 46.10 0.0M
2023-03-02 45.63 46.15 45.00 45.39 0.0M
2023-03-01 46.07 46.52 45.43 46.25 0.0M
2023-02-28 45.18 46.46 45.18 46.23 0.0M
2023-02-27 45.73 46.14 45.55 45.75 0.0M
2023-02-24 45.74 45.74 45.00 45.61 0.0M
2023-02-23 46.14 46.57 45.01 45.82 0.0M
2023-02-22 44.82 45.39 44.68 45.19 0.0M
2023-02-21 46.35 46.35 44.89 45.05 0.0M
2023-02-20 46.22 46.90 46.11 46.35 0.0M
2023-02-17 46.70 47.19 46.05 46.05 0.0M
2023-02-16 48.46 48.65 46.97 46.97 0.0M
2023-02-15 48.04 48.32 47.66 48.20 0.0M
2023-02-14 47.52 48.22 47.15 47.90 0.0M
2023-02-13 47.41 47.69 47.24 47.45 0.0M
2023-02-10 47.46 48.09 46.97 47.06 0.0M
2023-02-09 48.68 49.25 48.00 48.00 0.0M
2023-02-08 50.12 50.12 48.27 48.27 0.0M
2023-02-07 48.42 49.83 48.40 49.83 0.0M
2023-02-06 48.70 49.20 48.04 48.68 0.0M
2023-02-03 48.91 49.60 48.67 49.60 0.0M
2023-02-02 48.47 50.00 48.25 49.07 0.0M
2023-02-01 45.70 47.70 45.40 47.70 0.0M
2023-01-31 43.80 45.55 43.58 45.55 0.0M
2023-01-30 44.42 44.42 43.67 44.11 0.0M
2023-01-27 44.70 45.44 44.60 44.60 0.0M
2023-01-26 44.35 45.70 43.80 45.50 0.0M
2023-01-25 44.08 44.97 42.91 44.82 0.0M
2023-01-24 45.24 45.27 44.58 44.87 0.0M
2023-01-23 43.16 45.67 43.16 45.25 0.0M
2023-01-20 42.24 42.86 41.92 42.80 0.0M
2023-01-19 42.98 43.19 42.28 42.45 0.0M
2023-01-18 43.40 44.55 43.19 43.61 0.0M
2023-01-17 43.67 43.74 43.05 43.60 0.0M
2023-01-16 43.89 43.98 43.48 43.78 0.0M
2023-01-13 43.09 43.48 42.93 43.40 0.0M
2023-01-12 43.25 43.71 42.82 43.13 0.0M
2023-01-11 42.40 42.68 41.76 42.54 0.0M
2023-01-10 42.27 42.47 41.65 42.47 0.0M
2023-01-09 41.61 43.20 41.61 42.64 0.0M
2023-01-06 39.72 41.93 39.72 41.93 0.0M
2023-01-05 39.53 40.32 39.53 39.96 0.0M
2023-01-04 39.11 40.07 38.84 39.68 0.0M
2023-01-03 40.26 41.15 38.75 38.75 0.0M
2023-01-02 39.48 40.40 39.48 40.40 0.0M