ラムリサーチ (LRCX)

LRCX
🏛️ アメリカ →
133.89
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
2023-12-29 787.51 790.09 778.00 783.26 0.5M
2023-12-28 797.80 798.72 789.01 789.67 0.6M
2023-12-27 799.00 801.29 790.30 794.93 0.8M
2023-12-26 783.04 799.87 783.04 795.71 0.7M
2023-12-22 776.92 784.10 773.62 779.99 0.5M
2023-12-21 778.50 779.25 763.50 776.92 0.9M
2023-12-20 772.05 780.50 754.42 754.93 1.1M
2023-12-19 772.22 781.84 768.73 781.01 0.9M
2023-12-18 775.60 779.00 757.51 769.92 0.9M
2023-12-15 769.33 779.68 767.57 773.50 1.8M
2023-12-14 740.36 771.28 738.78 767.21 1.7M
2023-12-13 732.95 740.59 721.49 734.65 0.9M
2023-12-12 733.00 738.80 727.11 731.24 1.2M
2023-12-11 710.24 737.99 708.40 735.59 1.6M
2023-12-08 699.46 711.17 699.02 703.17 0.8M
2023-12-07 703.16 710.32 697.21 708.03 0.9M
2023-12-06 708.99 709.98 693.47 694.87 0.6M
2023-12-05 696.34 699.95 687.18 697.14 1.2M
2023-12-04 715.60 716.55 702.05 710.06 0.9M
2023-12-01 712.08 722.59 708.12 722.08 0.7M
2023-11-30 718.80 718.80 706.37 715.92 1.3M
2023-11-29 720.00 725.47 713.05 713.99 0.8M
2023-11-28 712.33 717.43 704.49 710.39 0.9M
2023-11-27 715.00 730.99 710.68 722.45 0.7M
2023-11-24 716.48 722.13 715.00 717.50 0.3M
2023-11-22 715.00 728.23 713.40 717.46 0.8M
2023-11-21 716.03 716.03 703.48 707.37 0.9M
2023-11-20 697.33 721.00 697.33 719.15 1.0M
2023-11-17 691.56 701.56 688.00 700.34 1.0M
2023-11-16 699.00 706.34 695.84 700.44 1.0M
2023-11-15 698.20 699.56 691.53 697.90 0.6M
2023-11-14 691.00 696.18 683.91 694.92 1.0M
2023-11-13 680.00 680.01 670.55 673.43 0.8M
2023-11-10 661.08 687.87 656.35 685.43 1.4M
2023-11-09 650.00 668.50 648.51 650.26 1.2M
2023-11-08 644.60 649.12 641.08 647.58 0.7M
2023-11-07 640.00 647.09 636.69 641.26 0.8M
2023-11-06 634.08 639.58 628.12 639.05 0.7M
2023-11-03 629.20 639.41 626.89 634.08 1.0M
2023-11-02 622.50 631.41 618.20 623.28 1.4M
2023-11-01 592.87 607.64 588.77 606.66 1.0M
2023-10-31 586.33 590.78 574.42 588.22 0.8M
2023-10-30 582.41 593.37 577.19 583.50 0.9M
2023-10-27 584.30 593.56 580.78 584.02 0.9M
2023-10-26 589.10 604.58 583.52 585.13 1.2M
2023-10-25 596.69 598.54 581.07 583.34 1.1M
2023-10-24 605.22 611.34 598.94 604.02 1.0M
2023-10-23 596.30 607.29 589.39 599.58 0.8M
2023-10-20 603.70 608.21 598.42 600.35 1.3M
2023-10-19 626.95 632.50 600.21 601.95 2.5M
2023-10-18 638.00 645.15 626.28 642.24 1.3M
2023-10-17 638.14 653.44 626.46 649.95 1.0M
2023-10-16 647.82 655.63 644.12 650.70 1.0M
2023-10-13 661.00 664.39 642.00 645.12 1.2M
2023-10-12 645.35 665.00 645.21 654.96 1.3M
2023-10-11 640.95 643.25 633.95 641.73 0.7M
2023-10-10 633.46 642.95 628.28 634.38 0.7M
2023-10-09 621.24 630.87 614.76 627.69 0.7M
2023-10-06 620.67 632.08 609.22 628.11 1.1M
2023-10-05 632.98 633.88 620.29 625.83 0.8M
2023-10-04 624.40 634.00 622.02 632.38 1.0M
2023-10-03 630.08 637.00 612.90 618.11 1.0M
2023-10-02 627.25 641.00 623.02 630.88 1.0M
2023-09-29 636.50 637.36 625.07 626.77 0.8M
2023-09-28 610.97 630.53 607.63 627.52 1.2M
2023-09-27 611.99 617.72 602.63 613.92 1.2M
2023-09-26 611.94 615.52 603.52 606.00 1.1M
2023-09-25 615.29 623.01 613.63 620.59 0.8M
2023-09-22 619.97 628.94 615.50 619.11 1.3M
2023-09-21 610.24 618.13 608.99 610.39 1.2M
2023-09-20 627.50 632.74 617.30 618.86 0.8M
2023-09-19 635.65 636.76 621.73 625.15 1.1M
2023-09-18 620.77 636.49 618.21 635.65 1.3M
2023-09-15 646.98 647.93 617.77 623.11 3.2M
2023-09-14 667.24 667.50 651.00 656.43 1.0M
2023-09-13 657.51 667.10 652.86 658.66 0.9M
2023-09-12 654.19 664.53 651.89 652.70 0.9M
2023-09-11 673.62 675.37 651.04 663.68 1.0M
2023-09-08 673.50 680.46 666.51 668.88 0.9M
2023-09-07 681.00 681.61 665.00 676.70 1.2M
2023-09-06 697.16 708.45 687.74 696.24 0.9M
2023-09-05 698.25 707.47 695.20 700.77 0.5M
2023-09-01 709.28 711.91 698.10 701.96 0.6M
2023-08-31 680.66 704.40 680.66 702.40 1.7M
2023-08-30 683.75 689.26 672.30 686.53 0.9M
2023-08-29 663.18 691.68 661.84 684.65 1.0M
2023-08-28 669.76 674.76 661.65 666.32 0.6M
2023-08-25 658.76 666.36 646.51 660.27 0.8M
2023-08-24 690.66 691.72 652.86 655.93 1.1M
2023-08-23 666.44 681.70 664.85 678.09 0.9M
2023-08-22 677.40 680.55 664.15 666.82 0.6M
2023-08-21 655.00 672.26 653.72 669.24 0.9M
2023-08-18 642.63 656.73 639.47 652.94 0.9M
2023-08-17 650.18 659.21 646.75 648.56 0.9M
2023-08-16 659.46 659.87 645.69 646.29 0.8M
2023-08-15 661.20 665.81 654.65 655.83 0.7M
2023-08-14 651.00 667.26 647.00 667.20 1.3M
2023-08-11 670.81 672.49 651.40 651.97 1.6M
2023-08-10 691.63 700.98 680.88 686.39 0.9M
2023-08-09 696.77 699.95 685.69 686.05 0.8M
2023-08-08 695.61 698.43 686.68 696.00 0.8M
2023-08-07 698.00 706.56 691.23 705.36 0.7M
2023-08-04 693.36 702.63 686.53 690.46 0.7M
2023-08-03 681.21 695.01 677.52 693.36 1.2M
2023-08-02 705.20 707.25 683.60 685.88 1.5M
2023-08-01 708.85 719.49 708.44 715.90 1.0M
2023-07-31 721.46 726.53 713.72 718.49 1.1M
2023-07-28 710.29 724.07 705.60 721.26 1.9M
2023-07-27 675.00 715.94 673.32 701.95 3.4M
2023-07-26 642.02 648.34 632.14 642.37 1.4M
2023-07-25 639.03 654.38 638.05 650.24 0.9M
2023-07-24 629.49 642.59 629.00 639.03 1.1M
2023-07-21 619.52 626.95 617.99 623.63 2.6M
2023-07-20 629.70 629.87 612.61 615.52 1.7M
2023-07-19 652.45 654.21 638.22 640.11 0.9M
2023-07-18 654.24 660.99 648.68 655.94 1.0M
2023-07-17 635.00 663.83 635.00 660.07 1.4M
2023-07-14 642.12 647.18 635.92 638.56 0.9M
2023-07-13 627.00 642.08 627.00 638.30 1.1M
2023-07-12 628.96 629.00 617.79 622.60 1.3M
2023-07-11 628.55 630.14 608.26 619.42 1.2M
2023-07-10 620.00 630.28 617.60 627.64 1.3M
2023-07-07 621.87 629.36 616.94 617.87 0.7M
2023-07-06 617.44 622.74 611.66 621.00 1.3M
2023-07-05 644.07 646.08 628.50 628.58 1.1M
2023-07-03 642.86 651.01 638.85 650.99 0.6M
2023-06-30 644.33 648.87 638.91 642.86 1.1M
2023-06-29 647.62 647.90 636.00 640.36 1.4M
2023-06-28 639.99 649.67 635.97 642.18 1.2M
2023-06-27 623.74 650.23 622.01 649.16 1.3M
2023-06-26 614.15 633.41 613.69 620.33 1.3M
2023-06-23 609.50 611.35 601.37 608.76 1.1M
2023-06-22 601.10 624.48 598.42 619.87 1.2M
2023-06-21 609.29 615.80 602.31 605.80 0.9M
2023-06-20 610.81 618.68 607.96 614.28 1.0M
2023-06-16 623.62 623.99 610.37 612.65 2.7M
2023-06-15 617.70 625.13 616.42 621.00 1.9M
2023-06-14 620.00 630.72 613.05 630.03 1.1M
2023-06-13 625.00 629.73 615.90 625.54 1.2M
2023-06-12 612.66 628.55 607.25 627.53 1.5M
2023-06-09 618.26 621.11 605.76 606.59 1.1M
2023-06-08 611.94 616.19 604.50 614.54 0.9M
2023-06-07 612.92 621.23 607.57 610.78 1.2M
2023-06-06 596.06 615.72 593.78 612.20 1.1M
2023-06-05 611.57 613.90 603.02 605.61 1.0M
2023-06-02 620.00 621.99 607.75 613.67 1.2M
2023-06-01 616.70 625.48 604.67 619.86 1.5M
2023-05-31 618.39 630.33 613.89 616.70 2.7M
2023-05-30 640.00 644.60 619.20 629.96 1.4M
2023-05-26 605.00 633.01 599.98 628.25 2.2M
2023-05-25 586.00 606.79 579.94 602.10 2.1M
2023-05-24 563.54 569.14 559.41 565.87 1.3M
2023-05-23 580.11 581.47 572.12 573.49 1.1M
2023-05-22 584.80 591.68 581.74 585.07 1.0M
2023-05-19 595.26 595.69 588.30 588.86 1.2M
2023-05-18 574.00 600.29 574.00 598.74 1.9M
2023-05-17 564.51 580.26 560.11 574.11 1.7M
2023-05-16 550.33 564.19 549.29 558.94 1.7M
2023-05-15 530.00 552.49 529.95 552.27 1.7M
2023-05-12 530.00 533.50 521.39 527.10 0.9M
2023-05-11 528.44 530.82 520.66 527.48 0.7M
2023-05-10 524.12 531.47 520.05 527.30 1.1M
2023-05-09 519.58 519.92 512.10 515.77 1.0M
2023-05-08 530.00 531.52 523.21 526.79 0.8M
2023-05-05 519.00 531.09 516.52 529.76 1.4M
2023-05-04 515.06 515.65 507.19 512.24 0.8M
2023-05-03 522.51 527.00 513.01 514.55 1.4M
2023-05-02 523.75 526.69 514.27 521.88 0.9M
2023-05-01 523.87 531.49 521.35 523.83 0.8M
2023-04-28 519.26 524.47 512.52 524.08 1.1M
2023-04-27 503.55 519.51 493.42 518.89 2.0M
2023-04-26 503.25 507.71 495.16 497.40 1.3M
2023-04-25 511.55 516.62 499.46 499.72 1.4M
2023-04-24 515.37 518.08 506.38 514.38 1.0M
2023-04-21 524.19 524.33 513.83 517.19 1.4M
2023-04-20 510.96 536.50 508.11 526.52 4.0M
2023-04-19 485.98 493.91 482.74 491.02 1.7M
2023-04-18 494.76 500.44 489.11 495.37 0.9M
2023-04-17 489.99 495.03 483.11 492.66 1.2M
2023-04-14 497.09 505.86 492.59 500.84 0.9M
2023-04-13 499.49 502.08 490.50 498.35 1.3M
2023-04-12 513.34 513.67 496.12 497.07 1.0M
2023-04-11 510.30 511.76 505.65 507.51 0.9M
2023-04-10 486.22 511.44 486.06 507.46 1.3M
2023-04-06 486.04 496.39 480.45 493.79 1.0M
2023-04-05 499.90 499.90 486.46 493.48 1.6M
2023-04-04 523.00 524.11 501.24 504.29 1.3M
2023-04-03 524.09 526.21 514.62 521.51 1.1M
2023-03-31 527.64 533.09 525.39 530.12 1.2M
2023-03-30 523.61 532.76 521.96 531.36 2.1M
2023-03-29 494.54 521.16 492.26 515.75 2.1M
2023-03-28 495.40 496.55 478.77 485.08 1.5M
2023-03-27 508.26 509.80 494.68 495.77 1.1M
2023-03-24 515.00 517.41 498.78 502.06 1.4M
2023-03-23 514.39 532.56 513.33 523.59 1.5M
2023-03-22 506.99 525.00 505.83 506.30 1.2M
2023-03-21 516.94 521.57 498.10 507.36 1.0M
2023-03-20 510.50 515.56 505.74 513.29 0.8M
2023-03-17 515.19 519.90 503.81 508.36 1.7M
2023-03-16 482.94 515.92 480.46 515.19 1.8M
2023-03-15 486.29 488.99 473.99 487.05 1.2M
2023-03-14 485.14 499.70 484.63 493.98 1.3M
2023-03-13 469.07 483.67 467.03 477.00 0.9M
2023-03-10 494.44 496.06 473.53 478.82 1.2M
2023-03-09 491.45 503.81 488.26 490.28 1.3M
2023-03-08 482.09 495.48 481.72 493.40 1.1M
2023-03-07 486.77 489.27 476.72 479.66 0.9M
2023-03-06 494.76 499.41 482.78 485.22 1.0M
2023-03-03 488.92 493.20 480.07 491.65 1.7M
2023-03-02 479.00 494.09 474.28 489.98 0.9M
2023-03-01 489.95 497.42 487.22 490.92 0.9M
2023-02-28 482.56 493.46 479.22 486.01 1.1M
2023-02-27 489.73 490.92 481.17 482.71 0.8M
2023-02-24 477.26 483.83 473.68 478.61 1.0M
2023-02-23 490.73 492.92 473.45 485.38 1.2M
2023-02-22 481.10 485.23 474.31 477.24 1.0M
2023-02-21 488.00 492.00 477.06 478.29 1.2M
2023-02-17 499.23 499.23 487.51 495.66 1.4M
2023-02-16 508.15 514.79 500.34 501.33 1.1M
2023-02-15 506.71 520.65 503.95 520.29 0.9M
2023-02-14 502.91 520.88 499.07 516.21 0.9M
2023-02-13 508.25 510.97 502.31 510.29 0.9M
2023-02-10 510.96 513.85 498.43 505.00 1.0M
2023-02-09 527.99 533.00 512.36 515.52 1.1M
2023-02-08 529.00 533.28 514.54 517.91 1.1M
2023-02-07 521.89 536.58 516.84 533.24 1.3M
2023-02-06 521.90 530.00 518.25 520.95 1.0M
2023-02-03 529.30 539.95 526.48 529.25 1.3M
2023-02-02 539.04 548.85 529.85 541.04 2.0M
2023-02-01 498.69 534.03 498.49 530.26 2.5M
2023-01-31 480.72 500.20 480.00 500.10 1.8M
2023-01-30 476.36 483.79 473.41 478.63 1.6M
2023-01-27 487.99 497.93 482.57 482.88 1.7M
2023-01-26 484.75 498.66 474.00 497.75 2.5M
2023-01-25 472.19 491.39 467.00 488.40 1.8M
2023-01-24 485.21 491.72 483.87 487.50 1.0M
2023-01-23 474.80 498.84 472.39 490.78 1.7M
2023-01-20 459.09 472.66 456.82 472.50 1.3M
2023-01-19 462.30 464.77 453.65 453.89 1.1M
2023-01-18 477.18 483.47 466.52 466.89 1.2M
2023-01-17 469.91 473.67 463.39 470.99 0.9M
2023-01-13 462.30 474.82 462.30 473.67 1.2M
2023-01-12 469.99 475.53 453.40 470.04 1.4M
2023-01-11 447.70 464.45 445.57 464.30 1.5M
2023-01-10 448.08 458.81 447.16 458.61 1.1M
2023-01-09 451.20 463.40 444.62 452.43 1.4M
2023-01-06 429.14 447.34 420.36 445.27 1.5M
2023-01-05 415.62 424.58 412.60 417.06 1.0M
2023-01-04 421.64 428.27 416.47 422.46 1.1M
2023-01-03 429.72 430.10 407.27 414.30 1.3M