ランセウス・ホールディングス (LNTH)

LNTH
🏛️ アメリカ →
51.29
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
2022-12-30 50.11 51.02 49.76 50.96 0.9M
2022-12-29 49.26 50.90 48.60 50.62 0.8M
2022-12-28 49.10 49.46 47.77 48.76 1.3M
2022-12-27 50.68 51.08 48.92 49.10 1.0M
2022-12-23 51.05 51.20 50.06 50.63 0.8M
2022-12-22 52.22 52.22 50.74 51.39 0.6M
2022-12-21 52.98 52.98 51.72 52.37 0.7M
2022-12-20 52.12 53.23 51.93 52.36 0.6M
2022-12-19 53.00 53.00 51.53 52.39 0.9M
2022-12-16 52.01 53.37 51.59 53.00 1.6M
2022-12-15 53.66 53.96 52.36 52.72 0.7M
2022-12-14 54.50 55.31 53.93 54.40 0.5M
2022-12-13 56.71 57.20 53.50 54.54 0.9M
2022-12-12 54.34 55.41 53.75 54.92 1.0M
2022-12-09 53.71 54.09 52.58 53.31 1.1M
2022-12-08 55.16 55.40 53.34 53.51 1.8M
2022-12-07 55.74 56.16 52.91 54.33 2.3M
2022-12-06 56.15 57.33 54.85 55.48 5.8M
2022-12-05 57.49 57.93 54.56 56.01 4.1M
2022-12-02 60.98 62.16 60.88 61.27 0.5M
2022-12-01 62.61 63.09 60.27 61.25 0.6M
2022-11-30 61.37 62.80 60.51 62.08 0.8M
2022-11-29 60.85 61.95 60.25 60.65 0.6M
2022-11-28 58.41 60.92 58.41 60.89 1.0M
2022-11-25 58.67 58.75 57.58 58.45 0.3M
2022-11-23 57.68 59.29 57.01 58.76 0.7M
2022-11-22 57.62 58.26 56.26 57.92 0.7M
2022-11-21 57.26 59.09 56.80 57.38 0.9M
2022-11-18 56.47 58.21 56.23 57.70 1.0M
2022-11-17 54.79 55.88 54.00 55.11 0.8M
2022-11-16 58.50 58.52 55.63 55.82 0.9M
2022-11-15 59.00 60.90 58.91 59.05 1.1M
2022-11-14 56.24 58.36 55.09 57.25 1.6M
2022-11-11 59.73 60.68 55.87 56.47 1.3M
2022-11-10 59.76 60.62 58.31 59.69 1.0M
2022-11-09 56.36 58.56 55.76 55.85 0.9M
2022-11-08 56.63 59.01 55.36 57.05 1.7M
2022-11-07 60.89 61.29 54.18 56.28 2.8M
2022-11-04 61.19 61.67 59.03 60.60 1.5M
2022-11-03 64.09 70.11 59.94 60.05 3.1M
2022-11-02 72.50 72.50 68.14 68.89 1.3M
2022-11-01 74.46 74.66 72.23 72.72 0.9M
2022-10-31 75.16 75.52 73.21 73.99 0.7M
2022-10-28 73.95 76.11 73.23 75.45 0.8M
2022-10-27 76.85 77.14 73.94 74.01 0.7M
2022-10-26 75.16 77.15 74.64 75.90 0.7M
2022-10-25 73.13 75.59 73.12 74.35 0.7M
2022-10-24 73.17 73.20 69.96 72.47 0.7M
2022-10-21 71.60 72.54 69.13 72.33 0.6M
2022-10-20 70.19 73.51 69.41 71.71 0.7M
2022-10-19 71.81 72.55 70.34 70.55 0.8M
2022-10-18 73.14 74.51 71.74 72.68 0.7M
2022-10-17 70.50 72.21 70.26 71.59 0.7M
2022-10-14 71.51 71.95 67.50 68.84 0.8M
2022-10-13 67.57 72.13 66.16 70.94 1.4M
2022-10-12 67.60 68.14 65.79 67.72 1.0M
2022-10-11 66.54 67.81 63.30 67.04 15.5M
2022-10-10 65.63 67.42 64.71 66.23 1.9M
2022-10-07 70.39 70.54 63.74 65.44 5.1M
2022-10-06 77.97 79.56 74.60 74.70 0.6M
2022-10-05 76.10 78.27 75.09 77.67 0.5M
2022-10-04 75.99 77.06 75.70 76.77 0.8M
2022-10-03 70.62 75.41 70.62 74.52 0.7M
2022-09-30 69.10 72.75 69.05 70.33 1.1M
2022-09-29 68.69 69.12 66.57 69.01 0.6M
2022-09-28 67.48 70.41 67.47 69.33 1.0M
2022-09-27 67.82 68.80 66.57 67.39 0.6M
2022-09-26 68.01 69.03 66.10 66.60 1.2M
2022-09-23 69.23 69.61 66.90 68.36 1.1M
2022-09-22 73.06 73.23 69.33 70.82 1.4M
2022-09-21 76.25 76.46 73.20 73.20 0.8M
2022-09-20 76.88 77.62 74.25 76.11 0.8M
2022-09-19 78.88 79.00 75.05 77.20 1.3M
2022-09-16 81.31 82.06 77.77 79.51 1.5M
2022-09-15 85.83 86.39 82.50 83.06 0.7M
2022-09-14 84.59 87.47 83.35 86.05 0.9M
2022-09-13 84.27 86.65 83.72 84.59 0.7M
2022-09-12 85.78 86.57 83.76 86.24 0.8M
2022-09-09 84.75 85.81 83.85 85.05 0.6M
2022-09-08 82.51 85.33 82.26 84.52 1.1M
2022-09-07 79.25 83.88 78.25 83.32 1.1M
2022-09-06 78.50 80.78 78.47 79.47 0.8M
2022-09-02 79.73 80.86 77.77 78.48 0.6M
2022-09-01 77.65 78.72 76.18 78.70 0.7M
2022-08-31 77.67 79.40 77.27 78.80 0.6M
2022-08-30 80.19 80.99 76.55 77.37 0.7M
2022-08-29 80.29 81.36 78.00 80.19 1.0M
2022-08-26 85.92 86.68 81.04 81.51 1.2M
2022-08-25 83.79 86.85 83.50 86.60 1.1M
2022-08-24 81.00 84.36 81.00 82.88 0.8M
2022-08-23 80.74 81.76 79.56 80.90 0.6M
2022-08-22 81.27 82.85 80.10 80.74 0.8M
2022-08-19 81.73 83.62 81.00 82.47 0.9M
2022-08-18 83.39 84.54 81.60 82.54 0.7M
2022-08-17 82.32 84.07 81.81 83.31 0.8M
2022-08-16 83.28 84.37 81.42 83.38 0.7M
2022-08-15 82.82 84.87 82.34 83.70 1.2M
2022-08-12 83.14 83.95 81.51 83.15 0.9M
2022-08-11 82.88 85.27 82.66 83.34 1.0M
2022-08-10 80.91 83.54 80.50 82.84 1.0M
2022-08-09 79.36 82.86 78.00 79.76 1.2M
2022-08-08 79.01 83.93 78.62 79.19 1.4M
2022-08-05 71.49 78.85 71.46 78.57 1.7M
2022-08-04 79.26 81.43 66.26 71.24 3.3M
2022-08-03 76.19 76.93 73.89 75.89 1.5M
2022-08-02 75.13 77.50 74.51 76.14 0.9M
2022-08-01 76.60 77.78 75.06 75.59 1.1M
2022-07-29 74.46 77.16 73.53 76.72 1.0M
2022-07-28 74.70 78.17 72.75 75.77 2.0M
2022-07-27 72.73 74.40 70.13 74.14 1.0M
2022-07-26 70.50 72.10 69.72 70.80 0.7M
2022-07-25 69.98 71.20 68.33 70.47 0.9M
2022-07-22 72.55 73.20 68.20 68.66 1.0M
2022-07-21 74.16 74.34 68.38 71.89 1.7M
2022-07-20 71.32 75.09 71.19 74.16 1.6M
2022-07-19 67.44 71.64 66.98 71.48 0.9M
2022-07-18 71.50 72.77 65.99 66.88 1.5M
2022-07-15 69.12 72.26 67.33 70.65 2.1M
2022-07-14 66.00 68.94 64.54 67.91 1.1M
2022-07-13 64.36 68.23 64.10 67.43 1.0M
2022-07-12 66.52 66.79 62.76 66.09 1.0M
2022-07-11 67.08 68.44 64.74 66.24 0.8M
2022-07-08 63.67 69.08 63.19 67.79 2.1M
2022-07-07 62.00 65.03 61.50 63.11 0.6M
2022-07-06 64.40 64.83 61.11 61.42 0.7M
2022-07-05 62.45 65.18 61.52 64.73 0.7M
2022-07-01 65.79 67.60 60.28 63.50 1.4M
2022-06-30 63.47 66.33 62.53 66.03 1.3M
2022-06-29 63.76 64.90 62.09 64.21 0.7M
2022-06-28 65.87 67.94 62.37 63.78 1.0M
2022-06-27 63.90 66.60 61.69 65.84 1.3M
2022-06-24 62.33 64.32 61.01 62.82 2.9M
2022-06-23 60.85 61.65 59.71 61.29 0.9M
2022-06-22 60.66 62.09 59.50 60.14 1.3M
2022-06-21 62.00 63.61 61.01 61.87 1.4M
2022-06-17 59.64 62.08 59.43 60.72 1.8M
2022-06-16 62.36 63.61 59.18 59.54 1.3M
2022-06-15 62.87 65.92 62.87 64.36 1.5M
2022-06-14 61.88 63.12 60.87 62.58 0.8M
2022-06-13 61.71 62.26 59.61 61.88 1.4M
2022-06-10 65.02 65.25 61.27 63.85 2.0M
2022-06-09 72.00 73.04 66.92 67.13 1.2M
2022-06-08 72.50 73.78 71.25 72.09 0.7M
2022-06-07 69.59 72.76 69.36 72.65 1.1M
2022-06-06 73.62 73.71 69.21 70.08 1.2M
2022-06-03 70.00 72.17 68.85 71.89 0.7M
2022-06-02 68.49 72.90 68.00 70.84 1.2M
2022-06-01 69.96 70.54 65.78 68.76 1.1M
2022-05-31 69.54 70.97 67.40 68.52 1.3M
2022-05-27 66.42 71.24 65.68 70.34 1.9M
2022-05-26 67.86 69.42 63.70 66.15 1.3M
2022-05-25 63.56 66.60 63.02 65.18 1.0M
2022-05-24 65.47 66.39 62.30 63.76 1.1M
2022-05-23 63.23 67.35 62.97 66.43 1.3M
2022-05-20 63.70 64.13 60.45 62.29 0.9M
2022-05-19 62.72 64.85 62.01 63.29 1.0M
2022-05-18 65.07 65.07 61.84 62.86 1.1M
2022-05-17 67.78 67.95 64.96 66.20 0.9M
2022-05-16 63.27 67.30 63.14 66.89 1.3M
2022-05-13 60.95 65.97 60.65 64.00 1.7M
2022-05-12 58.03 60.85 58.03 59.60 1.1M
2022-05-11 57.84 61.72 57.13 58.67 1.0M
2022-05-10 56.11 59.13 56.11 58.19 1.1M
2022-05-09 63.90 63.90 54.70 55.54 1.3M
2022-05-06 64.20 64.93 62.76 64.20 1.3M
2022-05-05 66.56 67.61 63.46 64.15 1.1M
2022-05-04 65.97 67.61 63.82 66.65 1.7M
2022-05-03 66.18 67.70 63.89 65.65 1.6M
2022-05-02 67.15 69.74 64.18 65.96 1.9M
2022-04-29 68.65 68.80 63.11 66.41 4.4M
2022-04-28 58.50 59.39 56.26 59.12 1.0M
2022-04-27 58.23 58.76 55.92 58.17 1.2M
2022-04-26 59.49 60.18 57.97 57.99 0.9M
2022-04-25 57.31 59.43 56.82 59.09 0.9M
2022-04-22 58.88 60.10 58.00 58.33 0.7M
2022-04-21 63.98 64.07 59.17 59.33 1.0M
2022-04-20 61.72 64.14 61.39 63.76 0.8M
2022-04-19 60.83 63.00 60.82 61.43 1.0M
2022-04-18 59.66 61.25 59.10 60.78 0.6M
2022-04-14 59.85 61.12 59.24 60.28 0.9M
2022-04-13 58.46 61.26 58.46 59.48 0.9M
2022-04-12 59.09 60.67 57.57 57.90 0.7M
2022-04-11 60.10 60.50 57.37 58.72 0.7M
2022-04-08 59.32 60.71 57.67 60.19 1.4M
2022-04-07 58.35 60.38 58.02 59.60 2.3M
2022-04-06 56.73 58.76 56.02 58.56 1.1M
2022-04-05 56.92 59.10 56.07 57.34 1.1M
2022-04-04 57.38 59.13 55.69 56.71 1.1M
2022-04-01 55.44 58.78 54.50 58.36 1.6M
2022-03-31 55.90 58.17 55.01 55.31 1.2M
2022-03-30 56.22 58.15 55.21 55.90 1.0M
2022-03-29 53.62 57.10 53.62 56.64 1.7M
2022-03-28 49.38 52.67 48.89 52.25 1.0M
2022-03-25 51.12 52.92 49.39 49.90 1.7M
2022-03-24 55.54 55.58 48.20 50.93 3.4M
2022-03-23 55.21 57.14 54.96 55.50 0.7M
2022-03-22 55.58 58.28 54.71 55.69 1.7M
2022-03-21 54.56 56.69 54.13 55.24 1.2M
2022-03-18 55.00 56.76 53.70 54.97 2.4M
2022-03-17 54.66 55.64 53.90 54.95 1.2M
2022-03-16 52.80 55.48 51.90 54.98 1.9M
2022-03-15 50.11 52.80 49.29 52.57 1.2M
2022-03-14 51.76 52.23 49.02 49.87 1.0M
2022-03-11 52.43 56.19 51.37 51.82 1.3M
2022-03-10 51.62 53.20 49.92 51.93 1.2M
2022-03-09 52.47 53.37 51.14 52.51 1.3M
2022-03-08 51.69 51.72 49.03 50.81 1.2M
2022-03-07 52.70 54.10 51.43 51.77 1.0M
2022-03-04 49.69 52.70 49.31 52.30 1.7M
2022-03-03 52.35 52.84 49.26 49.93 1.5M
2022-03-02 48.99 52.68 48.13 52.40 1.4M
2022-03-01 47.00 50.00 46.49 49.15 1.8M
2022-02-28 45.83 48.09 45.60 47.82 2.2M
2022-02-25 40.70 48.00 40.21 46.63 4.9M
2022-02-24 38.28 41.51 37.79 40.15 6.2M
2022-02-23 29.29 30.13 28.83 28.86 0.6M
2022-02-22 28.55 29.47 28.47 28.95 0.4M
2022-02-18 29.82 30.13 28.58 28.85 0.5M
2022-02-17 29.38 30.00 29.33 29.88 0.5M
2022-02-16 28.95 30.17 28.95 29.85 0.8M
2022-02-15 28.58 29.48 28.58 29.04 0.4M
2022-02-14 28.63 29.18 27.54 28.44 0.4M
2022-02-11 27.79 28.57 27.79 28.47 0.3M
2022-02-10 27.24 28.40 27.24 27.75 0.2M
2022-02-09 27.71 28.26 27.66 27.99 0.2M
2022-02-08 26.57 27.53 26.35 27.46 0.2M
2022-02-07 26.28 26.97 25.97 26.61 0.2M
2022-02-04 25.90 26.95 25.70 26.56 0.2M
2022-02-03 25.86 26.29 25.79 26.12 0.2M
2022-02-02 26.09 26.28 25.49 26.15 0.2M
2022-02-01 25.51 26.00 25.11 25.91 0.4M
2022-01-31 24.73 25.59 24.72 25.41 0.3M
2022-01-28 24.57 24.81 23.51 24.77 0.3M
2022-01-27 24.98 25.34 24.17 24.28 0.2M
2022-01-26 25.28 25.84 24.38 24.76 0.4M
2022-01-25 25.86 25.86 24.57 25.05 0.3M
2022-01-24 24.99 26.04 24.13 25.98 0.6M
2022-01-21 25.60 26.48 25.20 25.23 0.3M
2022-01-20 26.06 26.94 25.78 25.86 0.3M
2022-01-19 26.25 26.69 25.83 25.90 0.4M
2022-01-18 26.93 27.08 26.16 26.24 0.3M
2022-01-14 26.15 27.32 26.15 27.29 0.3M
2022-01-13 27.11 27.20 26.39 26.50 0.2M
2022-01-12 27.21 27.33 26.78 26.98 0.2M
2022-01-11 26.51 27.12 26.00 27.07 0.2M
2022-01-10 26.61 26.80 26.19 26.39 0.3M
2022-01-07 27.47 27.91 26.80 26.89 0.5M
2022-01-06 27.05 27.78 26.88 27.62 0.4M
2022-01-05 28.66 28.96 27.39 27.44 0.3M
2022-01-04 29.12 29.52 28.57 28.76 0.3M
2022-01-03 28.94 29.35 28.43 29.16 0.5M