ラム・リサーチの株価時系列・推移
- 52週高値
- 438.50（2026/6/30）
- 52週安値
- 94.11（2025/9/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 332.36 | 342.00 | 326.56 | 332.36 | 7,422,941 | 332.36 |
| 2026/8/13 | 327.62 | 345.12 | 324.01 | 337.01 | 8,900,984 | 337.01 |
| 2026/8/12 | 326.84 | 329.49 | 323.50 | 326.11 | 8,075,626 | 326.11 |
| 2026/8/11 | 315.03 | 316.86 | 309.35 | 311.41 | 7,669,436 | 311.41 |
| 2026/8/10 | 319.50 | 319.99 | 305.50 | 306.40 | 7,022,760 | 306.40 |
| 2026/8/7 | 311.87 | 315.59 | 303.83 | 311.35 | 6,714,117 | 311.35 |
| 2026/8/6 | 300.00 | 314.16 | 293.65 | 305.77 | 7,430,396 | 305.77 |
| 2026/8/5 | 318.54 | 323.64 | 305.36 | 307.42 | 9,302,038 | 307.42 |
| 2026/8/4 | 308.83 | 320.25 | 306.16 | 317.74 | 15,796,629 | 317.74 |
| 2026/8/3 | 283.34 | 295.93 | 276.84 | 294.61 | 10,010,904 | 294.61 |
| 2026/7/31 | 315.37 | 318.40 | 292.93 | 293.02 | 12,561,150 | 293.02 |
| 2026/7/30 | 318.29 | 319.50 | 294.25 | 297.72 | 22,085,849 | 297.72 |
| 2026/7/29 | 264.51 | 273.46 | 250.50 | 252.35 | 16,103,109 | 252.35 |
| 2026/7/28 | 275.17 | 277.30 | 258.53 | 269.61 | 16,097,703 | 269.61 |
| 2026/7/27 | 306.31 | 309.50 | 278.45 | 291.61 | 14,117,637 | 291.61 |
| 2026/7/24 | 312.62 | 319.70 | 301.68 | 305.21 | 9,278,352 | 305.21 |
| 2026/7/23 | 315.50 | 325.88 | 314.35 | 319.78 | 8,106,898 | 319.78 |
| 2026/7/22 | 310.55 | 322.25 | 310.55 | 319.29 | 6,344,664 | 319.29 |
| 2026/7/21 | 328.13 | 328.14 | 313.29 | 322.00 | 11,936,455 | 322.00 |
| 2026/7/20 | 321.15 | 324.45 | 305.26 | 306.76 | 8,074,372 | 306.76 |
1〜20/250件
