LBC Express Holdings Inc (LBC)

LBC
🏛️ フィリピン →
7.80
最終更新: 2025-10-01
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
2021-12-31 23.60 24.95 23.60 24.95 0.0M
2021-12-29 23.65 23.65 23.50 23.60 0.0M
2021-12-28 23.75 23.75 21.15 23.50 0.1M
2021-12-27 21.05 23.50 21.00 23.50 0.1M
2021-12-24 21.05 21.05 21.00 21.00 0.0M
2021-12-23 22.05 22.05 22.00 22.00 0.0M
2021-12-22 22.95 23.95 22.80 22.80 0.0M
2021-12-21 20.55 20.55 20.55 20.55 0.0M
2021-12-17 22.50 23.00 22.50 23.00 0.0M
2021-12-16 20.55 22.25 20.55 22.25 0.0M
2021-12-15 22.30 22.30 22.30 22.30 0.0M
2021-12-13 22.00 22.00 22.00 22.00 0.0M
2021-12-09 22.00 22.00 22.00 22.00 0.0M
2021-12-03 22.00 22.00 22.00 22.00 0.0M
2021-12-02 21.00 21.90 21.00 21.90 0.0M
2021-12-01 22.40 22.50 22.00 22.00 0.0M
2021-11-29 21.80 22.45 21.50 22.45 0.1M
2021-11-26 22.00 22.00 22.00 22.00 0.0M
2021-11-25 22.55 22.55 22.55 22.55 0.0M
2021-11-24 20.30 20.30 20.30 20.30 0.0M
2021-11-23 20.05 20.50 20.05 20.50 0.0M
2021-11-22 20.05 21.00 20.05 21.00 0.0M
2021-11-19 20.50 21.00 20.50 21.00 0.0M
2021-11-18 21.00 21.00 21.00 21.00 0.0M
2021-11-17 21.50 21.50 21.50 21.50 0.0M
2021-11-16 22.50 22.50 22.00 22.00 0.0M
2021-11-15 22.40 22.50 21.00 22.50 0.0M
2021-11-12 20.05 20.10 20.05 20.05 0.0M
2021-11-11 20.05 20.05 20.05 20.05 0.0M
2021-11-10 20.05 22.15 20.05 20.05 0.1M
2021-11-09 19.50 20.00 19.30 20.00 0.0M
2021-11-08 20.00 20.00 20.00 20.00 0.0M
2021-11-05 19.12 19.30 19.12 19.30 0.0M
2021-11-04 21.00 21.00 19.02 19.02 0.0M
2021-11-03 21.80 22.00 21.50 21.50 0.0M
2021-11-02 20.65 21.90 20.65 21.75 0.0M
2021-10-29 20.65 21.90 20.65 21.80 0.0M
2021-10-28 20.50 21.00 20.50 21.00 0.0M
2021-10-27 20.95 20.95 20.85 20.85 0.0M
2021-10-26 21.95 21.95 20.00 20.60 0.0M
2021-10-25 19.50 19.50 19.50 19.50 0.0M
2021-10-22 19.00 21.05 18.98 19.02 0.1M
2021-10-21 20.00 20.00 19.00 19.00 0.0M
2021-10-20 20.00 20.00 20.00 20.00 0.0M
2021-10-19 19.96 20.20 19.96 20.20 0.0M
2021-10-18 20.00 20.25 19.00 19.00 0.1M
2021-10-15 19.00 19.90 19.00 19.90 0.1M
2021-10-14 18.86 19.00 18.02 18.02 0.0M
2021-10-13 18.30 18.68 18.10 18.10 0.1M
2021-10-12 18.00 18.20 17.22 18.00 0.0M
2021-10-11 18.20 18.30 18.20 18.20 0.0M
2021-10-08 17.50 18.06 17.50 18.06 0.0M
2021-10-07 17.50 17.50 17.50 17.50 0.0M
2021-10-06 17.00 17.00 16.90 16.90 0.0M
2021-10-05 16.80 16.80 16.04 16.04 0.0M
2021-10-04 17.00 17.00 16.02 17.00 0.0M
2021-10-01 16.04 17.00 16.04 17.00 0.0M
2021-09-30 17.00 17.00 16.80 16.80 0.0M
2021-09-29 16.50 16.80 16.50 16.80 0.0M
2021-09-28 16.50 16.50 16.50 16.50 0.0M
2021-09-27 16.74 16.74 16.70 16.70 0.0M
2021-09-24 16.00 16.74 16.00 16.74 0.0M
2021-09-23 16.00 16.00 16.00 16.00 0.0M
2021-09-22 16.00 16.00 16.00 16.00 0.0M
2021-09-21 16.00 16.00 16.00 16.00 0.0M
2021-09-20 16.20 16.20 16.20 16.20 0.0M
2021-09-17 16.20 16.20 16.20 16.20 0.0M
2021-09-16 16.50 16.50 16.20 16.20 0.0M
2021-09-15 16.20 16.20 16.20 16.20 0.1M
2021-09-14 16.40 16.42 16.40 16.40 0.0M
2021-09-13 16.00 16.40 16.00 16.40 0.0M
2021-09-10 16.00 16.00 16.00 16.00 0.0M
2021-09-08 16.22 16.22 16.10 16.10 0.0M
2021-09-07 16.50 16.50 16.22 16.22 0.0M
2021-09-06 16.26 16.50 16.22 16.50 0.0M
2021-09-03 16.24 16.24 16.22 16.24 0.0M
2021-09-02 16.24 16.24 16.24 16.24 0.0M
2021-09-01 16.30 16.30 16.22 16.24 0.0M
2021-08-31 16.22 16.30 16.22 16.30 0.0M
2021-08-26 16.30 16.30 16.30 16.30 0.0M
2021-08-25 16.22 16.22 16.22 16.22 0.0M
2021-08-24 16.24 16.24 16.22 16.22 0.0M
2021-08-23 16.26 16.50 16.24 16.24 0.0M
2021-08-20 16.22 16.24 16.22 16.24 0.0M
2021-08-19 16.22 16.22 16.22 16.22 0.0M
2021-08-18 16.30 16.30 16.30 16.30 0.0M
2021-08-17 16.30 16.30 16.30 16.30 0.0M
2021-08-16 16.24 16.24 16.22 16.22 0.0M
2021-08-13 16.24 16.24 16.24 16.24 0.0M
2021-08-12 16.50 16.50 16.26 16.26 0.0M
2021-08-11 16.50 16.50 16.50 16.50 0.0M
2021-08-10 17.30 17.30 16.98 17.00 0.0M
2021-08-09 16.24 17.44 16.24 16.24 0.0M
2021-08-06 16.28 16.30 16.28 16.30 0.0M
2021-08-05 16.28 16.28 16.28 16.28 0.0M
2021-08-04 16.26 16.28 16.26 16.28 0.0M
2021-08-03 17.64 17.64 16.24 17.60 0.0M
2021-08-02 17.64 17.64 17.64 17.64 0.0M
2021-07-30 17.68 17.68 17.68 17.68 0.0M
2021-07-29 17.68 17.68 17.68 17.68 0.0M
2021-07-28 17.00 17.00 16.24 16.24 0.0M
2021-07-27 17.84 17.84 17.70 17.70 0.0M
2021-07-26 17.84 17.84 17.32 17.32 0.0M
2021-07-23 16.70 17.84 16.70 17.84 0.0M
2021-07-22 17.00 17.00 17.00 17.00 0.0M
2021-07-21 16.62 17.86 16.62 17.84 0.3M
2021-07-19 17.92 17.92 17.18 17.18 0.0M
2021-07-15 17.70 17.94 17.70 17.94 0.0M
2021-07-13 18.00 18.18 17.40 17.70 0.0M
2021-07-12 17.96 17.96 17.94 17.96 0.0M
2021-07-09 17.24 17.24 17.24 17.24 0.0M
2021-07-08 17.98 17.98 17.98 17.98 0.0M
2021-07-07 18.30 18.30 17.24 18.00 0.0M
2021-07-06 18.30 18.30 18.28 18.28 0.0M
2021-07-05 18.36 18.36 17.24 18.36 0.0M
2021-07-02 18.36 18.36 18.00 18.00 0.0M
2021-07-01 17.42 18.36 17.42 18.32 0.0M
2021-06-30 17.42 17.70 17.42 17.70 0.0M
2021-06-29 18.36 18.38 18.36 18.38 0.0M
2021-06-28 17.92 17.92 17.92 17.92 0.0M
2021-06-25 18.36 18.36 18.36 18.36 0.0M
2021-06-24 17.98 18.38 17.98 18.36 0.0M
2021-06-23 18.00 18.00 17.14 17.14 0.0M
2021-06-22 18.00 18.00 18.00 18.00 0.0M
2021-06-21 17.28 18.00 17.28 18.00 0.0M
2021-06-18 17.98 18.08 17.00 17.10 0.2M
2021-06-16 17.98 17.98 17.98 17.98 0.0M
2021-06-15 17.98 17.98 17.98 17.98 0.0M
2021-06-14 16.80 18.00 16.80 17.98 0.0M
2021-06-11 18.00 18.00 18.00 18.00 0.0M
2021-06-10 17.60 18.00 17.60 18.00 0.1M
2021-06-09 17.20 17.50 17.20 17.50 0.1M
2021-06-08 17.00 17.16 17.00 17.16 0.0M
2021-06-07 16.80 17.10 16.50 17.10 0.1M
2021-06-03 16.80 16.80 16.80 16.80 0.0M
2021-06-02 16.72 16.72 16.72 16.72 0.0M
2021-06-01 16.78 16.78 15.96 16.00 0.0M
2021-05-31 16.78 16.78 16.78 16.78 0.0M
2021-05-28 16.00 16.00 16.00 16.00 0.0M
2021-05-27 16.60 16.60 15.90 15.90 0.1M
2021-05-26 15.82 16.78 15.82 16.76 0.0M
2021-05-24 15.82 15.84 15.82 15.84 0.0M
2021-05-21 15.84 15.84 15.84 15.84 0.0M
2021-05-20 16.78 16.78 15.84 15.84 0.0M
2021-05-19 16.90 16.90 16.80 16.80 0.0M
2021-05-18 16.06 16.98 16.06 16.90 0.0M
2021-05-17 16.60 16.98 15.60 16.04 0.1M
2021-05-14 17.08 17.08 16.80 17.02 0.0M
2021-05-12 16.60 17.00 16.00 16.00 0.0M
2021-05-07 15.54 15.54 15.54 15.54 0.0M
2021-05-06 16.00 16.00 15.50 15.50 0.0M
2021-05-05 16.00 16.00 16.00 16.00 0.0M
2021-05-04 16.00 17.08 16.00 16.80 0.0M
2021-05-03 16.02 16.02 15.98 16.00 0.0M
2021-04-30 17.00 17.00 16.02 16.02 0.0M
2021-04-29 16.00 16.88 16.00 16.36 0.0M
2021-04-28 15.38 16.26 15.38 16.26 0.0M
2021-04-27 15.38 15.38 15.38 15.38 0.0M
2021-04-26 15.36 16.00 15.36 16.00 0.0M
2021-04-23 16.00 16.28 16.00 16.28 0.0M
2021-04-22 16.12 16.12 16.00 16.00 0.0M
2021-04-21 16.28 16.28 16.28 16.28 0.0M
2021-04-20 16.30 16.30 16.30 16.30 0.0M
2021-04-19 16.40 16.40 16.40 16.40 0.0M
2021-04-16 16.24 16.24 16.24 16.24 0.0M
2021-04-15 16.40 16.40 16.40 16.40 0.0M
2021-04-14 16.38 16.40 16.38 16.40 0.0M
2021-04-13 16.40 16.40 16.40 16.40 0.0M
2021-04-12 16.42 16.88 16.40 16.40 0.0M
2021-04-08 16.78 16.78 16.42 16.70 0.0M
2021-04-07 16.40 16.78 16.40 16.78 0.0M
2021-04-05 16.40 16.98 16.40 16.40 0.0M
2021-03-30 17.12 17.12 16.60 17.00 0.0M
2021-03-26 16.60 16.60 16.52 16.52 0.0M
2021-03-25 16.80 16.80 16.80 16.80 0.0M
2021-03-24 16.80 16.98 16.80 16.98 0.0M
2021-03-23 17.00 17.00 16.54 16.98 0.0M
2021-03-22 16.54 17.00 16.54 17.00 0.0M
2021-03-19 17.00 17.00 17.00 17.00 0.0M
2021-03-18 16.70 16.70 16.70 16.70 0.0M
2021-03-17 16.54 16.54 16.54 16.54 0.0M
2021-03-16 17.14 17.14 16.80 16.80 0.0M
2021-03-15 17.14 17.16 16.80 17.16 0.0M
2021-03-12 17.14 17.14 16.80 17.14 0.0M
2021-03-11 16.42 17.14 16.42 17.14 0.0M
2021-03-10 17.14 17.28 17.14 17.14 0.0M
2021-03-09 17.14 17.14 17.10 17.14 0.0M
2021-03-08 17.18 17.18 17.06 17.06 0.0M
2021-03-05 16.42 17.10 16.42 17.10 0.0M
2021-03-04 16.82 16.82 16.42 16.42 0.0M
2021-03-03 16.40 17.00 16.40 16.82 0.0M
2021-03-02 16.08 17.08 16.08 16.28 0.4M
2021-03-01 16.78 16.78 16.06 16.58 0.0M
2021-02-26 16.06 16.80 16.06 16.80 0.0M
2021-02-24 16.06 16.58 16.06 16.58 0.0M
2021-02-23 16.06 16.06 16.06 16.06 0.0M
2021-02-22 16.60 16.60 16.06 16.06 0.0M
2021-02-19 16.50 16.60 16.02 16.60 0.1M
2021-02-18 16.58 16.58 16.02 16.58 0.0M
2021-02-17 16.02 16.38 16.02 16.36 0.0M
2021-02-16 16.58 16.58 16.02 16.02 0.0M
2021-02-15 16.00 16.00 15.98 16.00 0.0M
2021-02-11 16.20 16.58 16.20 16.58 0.0M
2021-02-10 15.88 16.30 15.88 16.30 0.0M
2021-02-09 16.56 16.56 16.56 16.56 0.0M
2021-02-08 16.58 16.58 15.80 16.56 0.0M
2021-02-05 15.60 16.50 15.60 16.50 0.1M
2021-02-04 15.56 16.30 15.56 16.30 0.3M
2021-02-03 16.00 16.00 15.52 15.56 0.0M
2021-02-02 16.18 16.20 15.58 16.20 0.0M
2021-02-01 16.20 16.20 15.58 15.58 0.0M
2021-01-29 15.52 16.20 15.52 16.20 0.0M
2021-01-28 15.52 16.18 15.52 16.18 0.0M
2021-01-27 16.22 16.38 16.00 16.22 0.0M
2021-01-26 15.90 16.36 15.90 16.22 0.3M
2021-01-25 15.40 16.00 15.40 15.90 0.0M
2021-01-22 16.00 16.00 15.40 15.40 0.0M
2021-01-21 15.50 15.50 15.50 15.50 0.0M
2021-01-20 15.50 15.50 15.50 15.50 0.0M
2021-01-19 15.48 15.48 15.40 15.40 0.0M
2021-01-18 16.00 16.00 15.52 15.52 0.0M
2021-01-15 15.50 16.00 15.50 16.00 0.0M
2021-01-14 15.48 15.50 15.48 15.50 0.0M
2021-01-13 15.50 15.50 15.48 15.48 0.0M
2021-01-12 15.40 15.98 15.40 15.50 0.0M
2021-01-11 15.40 15.40 15.32 15.40 0.2M
2021-01-08 15.52 15.98 15.40 15.40 0.0M
2021-01-07 15.50 15.50 15.42 15.42 0.0M
2021-01-06 15.46 15.80 15.44 15.80 0.0M
2021-01-05 15.50 15.50 15.44 15.50 0.0M
2021-01-04 15.50 15.94 15.48 15.50 0.0M