Lendlease Group（LLC.AU）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	2.41	2.42	2.37	2.39	+0.42%	2,688,817
2026-10-15	2.37	2.43	2.34	2.38	+0.00%	2,517,955
2026-10-14	2.40	2.40	2.35	2.38	-1.65%	3,587,253
2026-10-13	2.45	2.50	2.41	2.42	-2.42%	3,017,636
2026-10-12	2.48	2.51	2.45	2.48	+0.00%	1,704,962
2026-10-09	2.52	2.55	2.48	2.48	-1.59%	4,664,635
2026-10-08	2.53	2.61	2.52	2.52	-2.33%	2,347,426
2026-10-07	2.60	2.63	2.53	2.58	+1.18%	3,351,641
2026-10-06	2.55	2.58	2.53	2.55	-0.39%	2,399,377
2026-10-05	2.62	2.64	2.56	2.56	-3.03%	1,867,563
2026-10-02	2.63	2.71	2.57	2.64	-2.94%	4,209,329
2026-10-01	2.62	2.74	2.60	2.72	+2.26%	3,726,890
2026-09-30	2.37	2.74	2.37	2.66	+11.30%	4,860,993
2026-09-29	2.38	2.42	2.36	2.39	+0.42%	1,827,882
2026-09-28	2.40	2.42	2.38	2.38	-0.83%	1,943,962
2026-09-25	2.44	2.45	2.37	2.40	-1.64%	2,951,855
2026-09-24	2.44	2.48	2.43	2.44	-1.21%	1,917,342
2026-09-23	2.50	2.53	2.46	2.47	-0.80%	2,071,052
2026-09-22	2.50	2.55	2.48	2.49	-0.40%	1,965,060
2026-09-21	2.52	2.58	2.50	2.50	-0.79%	2,094,689
2026-09-18	2.64	2.65	2.52	2.52	-4.18%	10,358,005
2026-09-17	2.63	2.66	2.58	2.63	+1.54%	2,630,604
2026-09-16	2.63	2.65	2.56	2.59	-1.89%	2,566,450
2026-09-15	2.76	2.77	2.63	2.64	-4.69%	3,369,953
2026-09-14	2.80	2.84	2.76	2.77	-1.42%	1,970,645
2026-09-11	2.80	2.84	2.78	2.81	-0.71%	1,679,721
2026-09-10	2.86	2.94	2.78	2.83	-2.75%	5,140,606
2026-09-09	2.85	2.97	2.83	2.91	+2.46%	3,117,386
2026-09-08	2.87	2.90	2.84	2.84	-2.41%	1,523,263
2026-09-07	2.90	2.96	2.90	2.91	+0.69%	1,940,759
2026-09-04	2.87	2.94	2.86	2.89	+0.70%	2,669,319
2026-09-03	2.95	2.98	2.81	2.87	-3.37%	5,161,254
2026-09-02	2.92	3.01	2.91	2.97	-1.66%	4,925,526
2026-09-01	2.92	3.02	2.91	3.02	+2.72%	2,814,736
2026-08-31	2.91	2.97	2.85	2.94	+0.68%	4,057,067
2026-08-28	2.88	2.95	2.84	2.92	+2.10%	1,641,023
2026-08-27	2.85	2.90	2.82	2.86	+0.00%	2,941,278
2026-08-26	2.90	2.95	2.86	2.86	-2.39%	2,830,658
2026-08-25	2.85	2.94	2.81	2.93	+2.81%	2,362,461
2026-08-24	2.77	2.90	2.77	2.85	+2.89%	3,161,009
2026-08-21	2.75	2.79	2.74	2.77	-0.72%	2,619,115
2026-08-20	2.80	2.83	2.77	2.79	+1.09%	3,013,291
2026-08-19	2.80	2.83	2.73	2.76	-1.43%	3,623,672
2026-08-18	2.81	2.94	2.72	2.80	-2.44%	7,338,509
2026-08-17	3.16	3.19	2.86	2.87	-11.15%	6,127,072
2026-08-14	3.14	3.30	3.14	3.23	+2.22%	3,060,193
2026-08-13	3.13	3.21	3.11	3.16	+0.64%	1,895,026
2026-08-12	3.09	3.17	3.08	3.14	+0.96%	990,546
2026-08-11	3.13	3.15	3.09	3.11	-1.58%	1,480,488
2026-08-10	3.17	3.19	3.12	3.16	+0.00%	1,690,361
2026-08-07	3.11	3.19	3.10	3.16	+0.96%	1,334,747
2026-08-06	3.07	3.15	3.06	3.13	+1.62%	1,231,679
2026-08-05	3.05	3.12	3.03	3.08	+1.32%	1,475,324
2026-08-04	2.99	3.05	2.98	3.04	+2.01%	1,887,909
2026-08-03	3.00	3.01	2.94	2.98	-1.65%	1,332,162
2026-07-31	3.01	3.09	2.97	3.03	+1.68%	3,030,148
2026-07-30	2.97	2.99	2.91	2.98	-0.33%	1,568,923
2026-07-29	2.93	3.03	2.91	2.99	+3.46%	2,076,883
2026-07-28	2.85	2.93	2.85	2.89	-0.34%	1,564,912
2026-07-27	2.84	2.91	2.79	2.90	+3.20%	2,448,605
2026-07-24	2.87	2.88	2.78	2.81	-3.10%	3,175,747
2026-07-23	2.89	3.00	2.87	2.90	+1.40%	1,674,489
2026-07-22	2.92	2.92	2.82	2.86	-2.05%	2,343,253
2026-07-21	2.93	2.96	2.92	2.92	-1.68%	1,827,936
2026-07-20	2.97	3.00	2.93	2.97	+0.68%	1,303,001
2026-07-17	3.01	3.02	2.94	2.95	-1.34%	2,165,069
2026-07-16	2.96	3.03	2.95	2.99	+1.70%	1,446,147
2026-07-15	3.01	3.01	2.94	2.94	-2.33%	1,477,024
2026-07-14	3.00	3.04	2.98	3.01	+0.67%	786,744
2026-07-13	3.06	3.07	2.99	2.99	-2.29%	1,786,769
2026-07-10	3.06	3.11	3.05	3.06	+0.00%	1,328,591
2026-07-09	3.08	3.11	3.03	3.06	-1.92%	2,105,492
2026-07-08	3.01	3.12	2.96	3.12	+4.00%	2,245,448
2026-07-07	3.00	3.03	2.91	3.00	-1.32%	2,882,598
2026-07-06	3.10	3.12	3.02	3.04	-2.25%	2,944,403
2026-07-03	3.13	3.13	2.99	3.11	+0.65%	2,376,701
2026-07-02	3.11	3.13	3.02	3.09	-0.64%	2,699,730
2026-07-01	3.24	3.26	3.09	3.11	-3.72%	2,461,993
2026-06-30	3.20	3.31	3.19	3.23	+0.62%	3,129,924
2026-06-29	3.18	3.30	3.15	3.21	+1.58%	3,359,630
2026-06-26	3.19	3.22	3.08	3.16	-0.32%	4,080,035
2026-06-25	2.91	3.23	2.91	3.17	+8.93%	4,350,449
2026-06-24	2.94	2.98	2.90	2.91	-0.68%	2,384,353
2026-06-23	2.99	3.02	2.92	2.93	-1.68%	2,245,979
2026-06-22	2.96	3.09	2.96	2.98	+0.00%	3,263,709
2026-06-19	2.95	2.98	2.88	2.98	+1.02%	8,859,481
2026-06-18	2.96	3.02	2.92	2.95	+0.68%	3,428,466
2026-06-17	2.92	2.96	2.91	2.93	-0.68%	2,060,338
2026-06-16	2.84	3.02	2.82	2.95	+2.43%	2,633,496
2026-06-15	2.90	2.91	2.81	2.88	+0.35%	2,693,351
2026-06-12	2.78	2.88	2.76	2.87	+4.74%	7,742,199
2026-06-11	2.53	2.80	2.52	2.74	+4.58%	12,436,062
2026-06-10	2.52	2.63	2.50	2.62	+3.97%	4,382,794
2026-06-09	2.44	2.53	2.40	2.52	+2.44%	3,658,958
2026-06-05	2.48	2.50	2.45	2.46	-0.81%	3,750,590
2026-06-04	2.50	2.53	2.45	2.48	-2.75%	2,729,018
2026-06-03	2.69	2.70	2.46	2.55	-5.20%	6,832,586
2026-06-02	2.55	2.72	2.50	2.69	+4.67%	6,612,087
2026-06-01	2.72	2.73	2.50	2.57	-5.51%	4,935,298
2026-05-29	2.77	2.81	2.71	2.72	-1.45%	4,621,594
2026-05-28	2.78	2.79	2.71	2.76	-1.78%	5,280,551
2026-05-27	2.78	2.83	2.75	2.81	+1.08%	2,350,337
2026-05-26	2.80	2.83	2.77	2.78	-0.36%	2,198,692
2026-05-25	2.80	2.81	2.70	2.79	-1.06%	3,638,196
2026-05-22	3.01	3.01	2.80	2.82	-5.69%	7,014,372
2026-05-21	3.05	3.06	2.96	2.99	-1.64%	11,764,846
2026-05-20	3.00	3.08	3.00	3.04	+0.00%	9,490,571
2026-05-19	3.02	3.08	3.00	3.04	+1.33%	2,190,603
2026-05-18	3.06	3.07	2.90	3.00	-1.96%	3,544,032
2026-05-15	3.15	3.16	3.03	3.06	-2.24%	1,972,713
2026-05-14	3.06	3.13	3.05	3.13	+1.95%	3,090,099
2026-05-13	3.05	3.17	3.03	3.07	+1.32%	2,895,715
2026-05-12	3.13	3.13	3.02	3.03	-3.50%	2,228,435
2026-05-11	3.13	3.15	3.07	3.14	+0.00%	1,607,702
2026-05-08	3.16	3.20	3.13	3.14	-1.88%	2,163,123
2026-05-07	3.17	3.24	3.12	3.20	+0.95%	3,578,564
2026-05-06	3.24	3.25	3.16	3.17	-2.16%	2,397,852
2026-05-05	3.25	3.27	3.21	3.24	-0.92%	1,226,009
2026-05-04	3.31	3.33	3.25	3.27	-1.80%	789,239
2026-05-01	3.39	3.40	3.30	3.33	-0.60%	1,066,695
2026-04-30	3.30	3.35	3.28	3.35	+0.90%	1,875,208
2026-04-29	3.32	3.36	3.31	3.32	-0.60%	1,222,901
2026-04-28	3.36	3.37	3.32	3.34	-0.60%	928,555
2026-04-27	3.39	3.41	3.32	3.36	-1.18%	1,010,795
2026-04-24	3.49	3.49	3.36	3.40	-1.73%	1,414,502
2026-04-23	3.40	3.48	3.37	3.46	+1.47%	2,239,920
2026-04-22	3.32	3.42	3.32	3.41	+1.79%	2,849,874
2026-04-21	3.38	3.38	3.29	3.35	-0.89%	2,614,504
2026-04-20	3.28	3.38	3.27	3.38	+3.36%	2,130,678
2026-04-17	3.26	3.29	3.25	3.27	-0.30%	2,754,584
2026-04-16	3.19	3.32	3.18	3.28	+2.82%	3,517,357
2026-04-15	3.18	3.20	3.15	3.19	+0.95%	5,599,694
2026-04-14	3.22	3.23	3.16	3.16	-0.63%	2,899,118
2026-04-13	3.19	3.21	3.13	3.18	-0.31%	2,624,632
2026-04-10	3.19	3.22	3.10	3.19	+0.00%	4,816,364
2026-04-09	3.30	3.31	3.16	3.19	-3.33%	2,861,689
2026-04-08	3.22	3.37	3.21	3.30	+4.10%	2,850,020
2026-04-07	3.20	3.31	3.10	3.17	-1.55%	3,845,766
2026-04-02	3.28	3.31	3.22	3.22	-1.83%	1,983,746
2026-04-01	3.33	3.35	3.25	3.28	-0.30%	2,493,150
2026-03-31	3.24	3.29	3.17	3.29	+1.86%	3,497,322
2026-03-30	3.31	3.31	3.21	3.23	-3.58%	2,289,553
2026-03-27	3.26	3.35	3.26	3.35	+2.76%	2,306,612
2026-03-26	3.34	3.35	3.25	3.26	-2.69%	2,637,752
2026-03-25	3.28	3.38	3.26	3.35	+2.76%	3,374,794
2026-03-24	3.30	3.30	3.20	3.26	+0.31%	4,451,052
2026-03-23	3.29	3.29	3.21	3.25	-1.52%	3,715,763
2026-03-20	3.36	3.45	3.30	3.30	-1.79%	13,329,477
2026-03-19	3.41	3.42	3.35	3.36	-3.45%	2,334,205
2026-03-18	3.47	3.54	3.47	3.48	-0.57%	1,897,706
2026-03-17	3.46	3.52	3.45	3.50	+1.16%	1,832,389
2026-03-16	3.50	3.54	3.46	3.46	-1.42%	1,468,566
2026-03-13	3.51	3.56	3.48	3.51	-0.28%	1,740,030
2026-03-12	3.62	3.63	3.52	3.52	-3.30%	3,155,139
2026-03-11	3.65	3.66	3.60	3.64	-0.55%	3,185,477
2026-03-10	3.79	3.79	3.62	3.66	-1.35%	2,090,160
2026-03-09	3.75	3.75	3.58	3.71	-3.13%	4,915,968
2026-03-06	3.81	3.88	3.81	3.83	-1.03%	2,643,148
2026-03-05	3.94	3.98	3.82	3.87	-0.51%	2,969,204
2026-03-04	3.99	3.99	3.84	3.89	-2.51%	4,113,569
2026-03-03	4.02	4.03	3.92	3.99	-0.99%	3,054,850
2026-03-02	4.20	4.20	4.02	4.03	-4.05%	3,473,780
2026-02-27	4.11	4.21	4.06	4.20	+1.94%	4,292,738
2026-02-26	4.14	4.15	4.04	4.12	-0.96%	2,597,190
2026-02-25	4.20	4.21	4.12	4.16	-0.95%	3,406,670
2026-02-24	4.26	4.28	4.09	4.20	-1.18%	5,531,658
2026-02-23	4.44	4.72	4.16	4.25	-7.21%	3,817,763
2026-02-20	4.53	4.61	4.51	4.58	+0.88%	1,450,619
2026-02-19	4.53	4.56	4.50	4.54	+0.22%	1,181,710
2026-02-18	4.45	4.54	4.45	4.53	+1.80%	1,054,801
2026-02-17	4.48	4.51	4.43	4.45	-0.89%	1,162,163
2026-02-16	4.42	4.51	4.41	4.49	+1.58%	1,420,758
2026-02-13	4.60	4.65	4.39	4.42	-4.12%	2,403,746
2026-02-12	4.62	4.67	4.58	4.61	-0.22%	2,212,530
2026-02-11	4.55	4.63	4.53	4.62	+1.32%	1,582,627
2026-02-10	4.54	4.62	4.54	4.56	+0.66%	1,451,591
2026-02-09	4.56	4.65	4.52	4.53	-0.88%	1,925,071
2026-02-06	4.62	4.66	4.54	4.57	-2.14%	2,419,828
2026-02-05	4.75	4.77	4.67	4.67	-1.27%	1,906,054
2026-02-04	4.75	4.78	4.65	4.73	-0.42%	2,077,605
2026-02-03	4.82	4.82	4.74	4.75	-0.42%	1,278,785
2026-02-02	4.82	4.86	4.68	4.77	-1.45%	2,701,981
2026-01-30	4.96	5.01	4.84	4.84	-2.42%	2,071,125
2026-01-29	4.97	4.97	4.88	4.96	-0.20%	2,387,299
2026-01-28	4.98	5.01	4.96	4.97	-0.20%	1,242,250
2026-01-27	5.05	5.05	4.96	4.98	-1.19%	2,719,769
2026-01-23	5.05	5.10	5.02	5.04	-0.79%	605,595
2026-01-22	5.05	5.11	5.05	5.08	+0.59%	893,980
2026-01-21	5.00	5.05	5.00	5.05	-0.20%	826,847
2026-01-20	5.00	5.09	4.99	5.06	+0.60%	1,295,374
2026-01-19	4.99	5.03	4.99	5.03	+0.60%	825,199
2026-01-16	4.99	5.05	4.97	5.00	+0.60%	1,452,411
2026-01-15	5.02	5.07	4.95	4.97	-0.60%	1,409,697
2026-01-14	5.03	5.04	4.95	5.00	-0.99%	1,339,718
2026-01-13	5.02	5.12	5.00	5.05	-0.79%	1,841,839
2026-01-12	5.11	5.15	5.08	5.09	-0.20%	759,021
2026-01-09	5.06	5.16	5.06	5.10	+0.99%	874,163
2026-01-08	4.98	5.08	4.97	5.05	+1.00%	1,770,470
2026-01-07	4.99	5.04	4.95	5.00	+0.40%	1,898,181
2026-01-06	5.11	5.11	4.95	4.98	-1.58%	1,738,281
2026-01-05	5.16	5.16	5.06	5.06	-1.94%	1,116,918
2026-01-02	5.20	5.22	5.16	5.16	-0.77%	415,112
2025-12-31	5.25	5.25	5.20	5.20	-0.95%	712,779
2025-12-30	5.20	5.28	5.19	5.25	+1.16%	956,286
2025-12-29	5.30	5.34	5.19	5.19	-1.89%	728,085
2025-12-24	5.16	5.36	5.16	5.29	+4.55%	2,096,429
2025-12-23	5.06	5.11	5.04	5.06	+0.00%	1,470,147
2025-12-22	4.95	5.10	4.95	5.06	+1.40%	668,674
2025-12-19	5.01	5.04	4.97	4.99	+0.40%	2,487,390
2025-12-18	4.91	5.00	4.91	4.97	+0.40%	1,465,575
2025-12-17	5.01	5.03	4.92	4.95	-1.59%	2,142,683
2025-12-16	5.17	5.18	4.93	5.03	-2.71%	2,401,015
2025-12-15	5.20	5.25	5.15	5.17	-0.58%	828,757
2025-12-12	5.20	5.26	5.17	5.20	+0.97%	836,725
2025-12-11	5.17	5.21	5.10	5.15	+0.59%	1,117,278
2025-12-10	5.19	5.22	5.12	5.12	-1.16%	1,488,463
2025-12-09	5.13	5.20	5.11	5.18	+0.78%	1,174,999
2025-12-08	5.13	5.16	5.12	5.14	-0.39%	453,343
2025-12-05	5.19	5.19	5.12	5.16	+0.00%	1,015,830
2025-12-04	5.18	5.20	5.14	5.16	-0.19%	1,212,583
2025-12-03	5.16	5.22	5.12	5.17	-0.19%	1,000,651
2025-12-02	5.17	5.22	5.16	5.18	+0.19%	886,544
2025-12-01	5.18	5.21	5.17	5.17	-1.15%	735,042
2025-11-28	5.17	5.24	5.17	5.23	+1.16%	1,773,120
2025-11-27	5.21	5.22	5.17	5.17	-0.77%	1,261,067
2025-11-26	5.27	5.36	5.21	5.21	-0.57%	1,200,217
2025-11-25	5.22	5.26	5.18	5.24	+0.38%	630,019
2025-11-24	5.21	5.26	5.18	5.22	+0.97%	1,119,961
2025-11-21	5.20	5.20	5.12	5.17	-1.52%	1,224,247
2025-11-20	5.17	5.28	5.17	5.25	+1.74%	986,265
2025-11-19	5.21	5.24	5.16	5.16	-1.15%	1,481,616
2025-11-18	5.43	5.46	5.18	5.22	-4.92%	2,708,828
2025-11-17	5.43	5.50	5.42	5.49	+1.67%	713,171
2025-11-14	5.36	5.50	5.32	5.40	-0.37%	1,056,798
2025-11-13	5.44	5.50	5.34	5.42	-0.55%	1,605,346
2025-11-12	5.51	5.51	5.42	5.45	-0.37%	989,514
2025-11-11	5.58	5.58	5.45	5.47	+0.18%	740,341
2025-11-10	5.45	5.53	5.44	5.46	+0.18%	949,590
2025-11-07	5.50	5.52	5.43	5.45	-0.73%	518,170
2025-11-06	5.55	5.59	5.49	5.49	+0.00%	730,231
2025-11-05	5.49	5.51	5.44	5.49	-0.18%	584,344
2025-11-04	5.48	5.55	5.46	5.50	+0.36%	673,413
2025-11-03	5.50	5.53	5.42	5.48	-1.26%	1,412,506
2025-10-31	5.58	5.61	5.55	5.55	+0.00%	979,469
2025-10-30	5.59	5.63	5.51	5.55	-1.25%	1,205,664
2025-10-29	5.73	5.74	5.62	5.62	-2.43%	1,794,141
2025-10-28	5.76	5.81	5.73	5.76	+0.00%	876,103
2025-10-27	5.78	5.85	5.76	5.76	+0.00%	1,196,441
2025-10-24	5.68	5.77	5.68	5.76	+1.59%	1,675,555
2025-10-23	5.64	5.70	5.61	5.67	+0.89%	1,409,250

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+9.79%）。最も弱い月：3月（-11.37%）。日次データ2年分（2025–2026）に基づく。

1月-1.02%
2月-7.62%
3月-11.37%
4月-4.79%
5月-3.54%
6月+9.79%
7月-2.03%
8月+1.99%
9月-7.37%
10月+2.02%
11月-4.56%
12月+0.58%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Lendlease Group（LLC.AU）の直近終値は？

2026-10-16 時点で 2.39。Closelookデータレイクの日次価格記録より。

LLC.AU の52週高値・安値は？

直近52週間で高値 5.85、安値 2.34（2026-10-16 時点）。

Lendlease Group が歴史的に最も強い月と弱い月は？

歴史的に、LLC.AU の最も強い月は 6月（平均 +9.79%）、最も弱い月は 3月（平均 -11.37%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー455本から計算。