Origin LGNS 価格履歴

(LGNS)

期間: 2024-09-03 ~ 2025-09-04

2024-09-03

2025-09-04

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-03	$9.540269	$9.64	$9.51	$9.559396	$22.945M
2025-09-02	$9.718796	$9.71	$9.52	$9.542207	$22.300M
2025-09-01	$9.674565	$9.72	$9.32	$9.718326	$26.509M
2025-08-31	$9.990910	$10.07	$9.6	$9.614824	$21.640M
2025-08-30	$10.11832	$10.14	$9.97	$10.05199	$20.314M
2025-08-29	$10.16053	$10.18	$10.04	$10.11717	$21.742M
2025-08-28	$10.08395	$10.17	$9.86	$10.10339	$25.066M
2025-08-27	$10.21816	$10.3	$10.02	$10.08395	$20.995M
2025-08-26	$10.34462	$10.4	$10.21	$10.21557	$24.796M
2025-08-25	$10.51382	$10.58	$10.33	$10.34462	$22.160M
2025-08-24	$10.87819	$10.9	$10.5	$10.57375	$20.691M
2025-08-23	$11.24187	$11.29	$10.81	$10.89821	$21.725M
2025-08-22	$11.54682	$11.55	$11.22	$11.24084	$21.480M
2025-08-21	$11.64601	$11.66	$11.46	$11.47540	$21.094M
2025-08-20	$11.63465	$11.66	$11.53	$11.57551	$21.643M
2025-08-19	$11.27237	$11.64	$11.27	$11.63386	$22.033M
2025-08-18	$11.44753	$11.39	$9.94	$11.34415	$41.487M
2025-08-17	$12.38979	$12.47	$11.33	$11.37486	$26.210M
2025-08-16	$12.50216	$12.58	$12.16	$12.38937	$28.415M
2025-08-15	$12.77439	$12.8	$12.49	$12.57275	$22.515M