Life Time Group Holdings Inc（LTH）— 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	40.51	41.73	40.40	40.52	-0.10%	2,555,100
2026-10-15	40.27	40.87	39.69	40.56	+0.85%	3,548,600
2026-10-14	39.35	40.24	39.35	40.22	+1.41%	3,241,700
2026-10-13	40.65	40.72	38.88	39.66	-1.76%	3,372,900
2026-10-12	40.60	41.28	40.33	40.37	-0.62%	2,086,200
2026-10-09	40.11	40.67	39.38	40.62	+0.84%	2,913,200
2026-10-08	40.38	40.84	39.77	40.28	-0.54%	2,723,100
2026-10-07	40.44	40.82	40.09	40.50	+0.30%	1,610,100
2026-10-06	40.22	40.82	39.99	40.38	+0.80%	1,852,500
2026-10-05	40.87	41.05	39.92	40.06	-2.27%	2,417,100
2026-10-02	40.85	41.61	40.60	40.99	+1.56%	4,088,200
2026-10-01	39.68	40.78	39.42	40.36	+1.20%	3,337,000
2026-09-30	40.12	40.56	39.80	39.88	-0.50%	2,489,800
2026-09-29	39.86	40.32	39.33	40.08	+1.24%	2,530,800
2026-09-28	40.16	40.32	39.21	39.59	-0.95%	2,594,400
2026-09-25	39.97	40.71	39.65	39.97	+0.28%	1,986,100
2026-09-24	39.81	41.00	39.16	39.86	+0.48%	3,344,900
2026-09-23	38.00	39.69	36.52	39.67	+3.88%	5,755,200
2026-09-22	40.78	40.78	37.32	38.19	-4.31%	6,634,600
2026-09-21	40.63	41.16	39.79	39.91	-2.06%	2,467,500
2026-09-18	40.95	41.55	40.62	40.75	-0.29%	13,173,800
2026-09-17	41.27	41.85	40.84	40.87	+0.34%	2,497,300
2026-09-16	41.63	41.99	40.33	40.73	-1.78%	2,523,300
2026-09-15	41.34	41.55	40.74	41.47	-0.14%	2,630,700
2026-09-14	41.38	42.38	40.90	41.53	+0.07%	2,158,000
2026-09-11	41.48	43.21	41.48	41.50	+0.05%	2,358,800
2026-09-10	41.12	41.74	40.85	41.48	-0.65%	2,276,100
2026-09-09	42.08	42.40	41.60	41.75	-1.70%	2,224,900
2026-09-08	43.33	43.95	42.31	42.47	-1.76%	2,666,000
2026-09-04	42.95	43.31	42.87	43.23	+0.32%	1,688,900
2026-09-03	43.72	44.00	42.73	43.09	-0.92%	2,562,500
2026-09-02	42.22	43.88	42.04	43.49	+3.97%	2,289,900
2026-09-01	41.85	42.25	41.49	41.83	-0.45%	2,671,900
2026-08-31	43.15	43.31	41.91	42.02	-3.42%	3,537,400
2026-08-28	44.30	44.76	43.48	43.51	-1.89%	2,810,300
2026-08-27	44.13	45.13	44.13	44.35	-1.00%	3,043,300
2026-08-26	45.01	45.21	44.66	44.80	+0.56%	2,065,000
2026-08-25	46.23	46.24	44.28	44.55	-2.58%	2,708,723
2026-08-24	45.37	46.17	45.37	45.73	+1.37%	2,587,335
2026-08-21	45.02	45.29	44.65	45.11	+0.87%	1,658,900
2026-08-20	44.75	44.89	44.44	44.72	+0.16%	1,828,600
2026-08-19	46.26	46.31	44.59	44.65	-1.65%	2,266,100
2026-08-18	46.00	46.00	45.20	45.40	+0.13%	2,675,296
2026-08-17	45.70	45.70	44.80	45.34	+0.18%	2,547,183
2026-08-14	44.22	45.28	44.10	45.26	+2.14%	3,571,400
2026-08-13	44.48	44.74	43.83	44.31	+1.12%	2,437,600
2026-08-12	44.35	44.69	43.70	43.82	+0.02%	3,546,100
2026-08-11	42.53	44.03	42.52	43.81	+3.18%	3,874,110
2026-08-10	42.96	43.41	42.45	42.46	-3.08%	6,938,011
2026-08-07	43.45	44.15	42.77	43.81	+0.76%	1,741,300
2026-08-06	45.17	45.93	43.39	43.48	-4.04%	2,579,600
2026-08-05	45.20	45.45	44.05	45.31	+1.30%	2,438,300
2026-08-04	44.73	45.25	43.31	44.73	+1.27%	3,194,900
2026-08-03	46.00	46.80	44.09	44.17	-2.06%	3,262,600
2026-07-31	45.43	46.23	44.68	45.10	+2.04%	4,737,900
2026-07-30	45.32	47.23	44.09	44.20	-3.28%	4,634,800
2026-07-29	45.55	46.95	45.44	45.70	+0.15%	3,979,100
2026-07-28	44.00	45.68	44.00	45.63	+4.27%	3,262,400
2026-07-27	43.19	43.85	42.78	43.76	+3.38%	2,501,400
2026-07-24	42.46	42.67	42.09	42.33	+0.95%	1,541,900
2026-07-23	41.43	42.28	41.28	41.93	-0.31%	2,301,900
2026-07-22	42.02	42.65	41.55	42.06	-0.52%	2,210,000
2026-07-21	42.81	43.39	41.61	42.28	-0.54%	2,116,000
2026-07-20	42.66	43.96	42.17	42.51	+0.85%	3,312,400
2026-07-17	42.53	43.40	42.03	42.15	-1.61%	2,461,200
2026-07-16	42.36	43.02	42.04	42.84	+2.00%	2,665,100
2026-07-15	41.48	42.41	41.10	42.00	+1.03%	2,409,700
2026-07-14	41.80	42.51	41.27	41.57	+0.24%	1,678,800
2026-07-13	41.83	41.95	40.84	41.47	-1.00%	2,733,100
2026-07-10	41.77	42.30	41.20	41.89	+0.53%	1,562,400
2026-07-09	41.36	42.02	41.03	41.67	+0.41%	1,641,600
2026-07-08	41.80	41.91	41.05	41.50	-1.07%	1,648,000
2026-07-07	41.21	41.96	40.96	41.95	+1.99%	2,362,900
2026-07-06	41.10	41.51	40.77	41.13	+0.78%	2,947,000
2026-07-02	40.42	40.88	39.96	40.81	+1.92%	2,424,400
2026-07-01	40.75	40.99	39.52	40.04	-1.96%	4,346,800
2026-06-30	40.83	41.63	40.65	40.84	-1.11%	3,441,300
2026-06-29	40.69	41.32	39.97	41.30	+0.71%	4,091,200
2026-06-26	39.74	41.79	39.68	41.01	+2.89%	9,440,900
2026-06-25	39.88	40.63	39.59	39.86	+2.55%	3,403,300
2026-06-24	38.00	39.62	37.83	38.87	+2.75%	4,697,700
2026-06-23	36.77	37.85	36.26	37.83	+1.34%	2,612,400
2026-06-22	36.55	37.66	36.45	37.33	+1.11%	2,835,300
2026-06-18	34.93	37.14	34.88	36.92	+6.74%	5,148,000
2026-06-17	35.15	35.35	34.52	34.59	-0.80%	2,089,000
2026-06-16	34.50	35.33	34.30	34.87	+1.81%	2,574,500
2026-06-15	34.81	35.23	34.12	34.25	-0.17%	2,306,300
2026-06-12	35.00	35.03	34.17	34.31	-1.61%	2,215,500
2026-06-11	33.36	34.89	33.21	34.87	+4.40%	1,986,000
2026-06-10	32.94	33.91	32.63	33.40	+2.39%	2,642,400
2026-06-09	33.47	33.95	32.40	32.62	-1.60%	2,058,500
2026-06-08	32.53	33.87	32.39	33.15	+2.35%	2,421,100
2026-06-05	32.69	32.87	32.01	32.39	-0.49%	1,568,500
2026-06-04	32.00	32.78	31.86	32.55	+2.46%	1,825,800
2026-06-03	32.02	32.03	31.03	31.77	-1.18%	2,260,300
2026-06-02	31.93	32.66	31.74	32.15	+2.58%	2,017,300
2026-06-01	32.62	32.81	31.24	31.34	-5.26%	2,745,900
2026-05-29	33.39	33.73	33.01	33.08	-1.02%	1,609,100
2026-05-28	32.88	33.87	32.84	33.42	+1.00%	2,071,800
2026-05-27	33.34	33.76	32.92	33.09	-0.39%	2,074,700
2026-05-26	32.29	33.39	32.19	33.22	+3.59%	3,666,500
2026-05-22	31.50	32.20	31.14	32.07	-2.67%	6,088,400
2026-05-21	32.75	33.17	32.23	32.95	-0.33%	2,649,400
2026-05-20	32.87	33.20	32.37	33.06	+0.85%	2,106,200
2026-05-19	33.20	33.42	32.35	32.78	-1.35%	2,048,800
2026-05-18	33.63	34.47	33.13	33.23	-1.51%	2,304,500
2026-05-15	33.58	34.55	33.51	33.74	-0.06%	2,201,000
2026-05-14	34.79	35.33	33.60	33.76	-0.09%	3,021,300
2026-05-13	33.50	34.05	33.36	33.79	+0.54%	3,514,500
2026-05-12	32.48	34.08	32.09	33.61	+3.93%	5,151,300
2026-05-11	31.56	32.45	31.12	32.34	+1.28%	4,013,200
2026-05-08	30.92	32.16	30.56	31.93	-0.81%	8,677,700
2026-05-07	33.64	33.95	31.48	32.19	-4.17%	5,482,900
2026-05-06	29.95	33.77	29.94	33.59	+14.33%	6,688,900
2026-05-05	26.97	29.60	26.75	29.38	+11.80%	7,727,200
2026-05-04	26.55	26.93	26.07	26.28	-1.46%	4,016,100
2026-05-01	27.05	27.19	26.47	26.67	-0.52%	2,243,700
2026-04-30	26.24	27.12	26.24	26.81	+2.21%	1,810,300
2026-04-29	26.15	26.62	25.99	26.23	-0.23%	2,153,500
2026-04-28	26.39	26.66	26.01	26.29	+0.46%	2,285,200
2026-04-27	27.12	27.56	25.94	26.17	-4.00%	2,582,900
2026-04-24	27.18	27.70	26.97	27.26	+0.33%	1,646,600
2026-04-23	27.77	27.91	26.77	27.17	-2.34%	1,453,800
2026-04-22	27.71	28.08	27.51	27.82	+0.54%	1,572,600
2026-04-21	28.57	28.58	27.44	27.67	-3.18%	1,778,600
2026-04-20	28.43	28.81	28.34	28.58	+0.07%	973,600
2026-04-17	28.18	28.91	28.00	28.56	+3.10%	1,582,400
2026-04-16	27.79	28.06	27.51	27.70	-0.22%	1,357,700
2026-04-15	28.02	28.06	27.62	27.76	-0.79%	1,329,300
2026-04-14	27.73	28.03	27.31	27.98	+0.65%	3,599,300
2026-04-13	27.64	27.80	27.21	27.80	-0.54%	1,474,600
2026-04-10	27.94	27.99	27.45	27.95	-0.29%	1,188,200
2026-04-09	28.22	28.48	27.86	28.03	-1.72%	1,881,300
2026-04-08	29.19	29.50	28.34	28.52	+1.13%	2,369,700
2026-04-07	27.70	28.22	27.54	28.20	+1.37%	1,688,400
2026-04-06	27.18	27.82	26.88	27.82	+3.08%	2,278,400
2026-04-02	25.71	27.01	25.40	26.99	+3.37%	2,010,700
2026-04-01	27.01	27.16	25.88	26.11	-3.08%	2,800,200
2026-03-31	26.61	27.15	26.17	26.94	+3.30%	2,570,100
2026-03-30	26.02	26.32	25.73	26.08	+0.54%	1,959,600
2026-03-27	26.40	26.57	25.91	25.94	-2.41%	1,841,800
2026-03-26	26.27	26.95	26.18	26.58	+0.61%	1,695,900
2026-03-25	26.08	26.52	25.89	26.42	+2.36%	2,015,100
2026-03-24	26.06	26.20	25.59	25.81	-2.46%	3,843,800
2026-03-23	26.48	27.04	26.03	26.46	+2.32%	4,825,300
2026-03-20	25.88	26.22	25.49	25.86	-0.15%	25,367,600
2026-03-19	25.58	26.46	25.52	25.90	+0.54%	2,734,700
2026-03-18	25.86	26.15	25.58	25.76	-1.19%	2,166,900
2026-03-17	26.32	26.76	25.91	26.07	-0.19%	3,452,600
2026-03-16	26.49	26.86	25.76	26.12	-0.68%	2,954,400
2026-03-13	25.95	26.55	25.71	26.30	+2.18%	4,233,600
2026-03-12	26.74	26.92	25.56	25.74	-3.38%	3,427,000
2026-03-11	26.82	27.36	26.33	26.64	-0.56%	2,803,500
2026-03-10	27.59	27.84	26.67	26.79	-1.14%	3,667,548
2026-03-09	25.60	27.17	25.40	27.10	+6.82%	5,272,037
2026-03-06	25.72	25.90	25.20	25.37	-2.87%	2,236,100
2026-03-05	25.92	26.39	25.73	26.12	-0.53%	1,523,300
2026-03-04	26.15	26.71	26.02	26.26	+0.38%	2,023,800
2026-03-03	25.95	26.37	25.33	26.16	-1.06%	2,634,600
2026-03-02	26.21	26.66	26.11	26.44	-2.07%	1,990,300
2026-02-27	26.99	27.33	26.61	27.00	-2.42%	2,239,000
2026-02-26	27.06	27.78	26.68	27.67	+4.53%	3,698,100
2026-02-25	27.97	27.97	25.34	26.47	-4.96%	10,034,200
2026-02-24	27.80	28.90	26.82	27.85	-1.97%	3,650,700
2026-02-23	28.72	29.10	27.48	28.41	-1.87%	2,734,900
2026-02-20	28.87	29.32	28.63	28.95	+0.35%	1,412,900
2026-02-19	29.15	29.15	28.65	28.85	-1.16%	1,760,800
2026-02-18	29.01	29.58	28.74	29.19	+0.45%	2,906,800
2026-02-17	29.24	29.38	28.63	29.06	+0.00%	1,620,800
2026-02-13	29.25	29.55	28.93	29.06	-0.82%	1,462,900
2026-02-12	29.80	30.02	28.57	29.30	-1.35%	1,624,800
2026-02-11	29.93	30.16	29.23	29.70	-0.54%	1,424,200
2026-02-10	29.83	30.23	29.61	29.86	+0.67%	1,360,000
2026-02-09	29.75	29.87	29.24	29.66	-0.54%	1,449,800
2026-02-06	28.97	29.99	28.95	29.82	+3.69%	2,134,400
2026-02-05	29.62	29.72	28.66	28.76	-3.00%	2,600,400
2026-02-04	29.88	30.12	29.31	29.65	+0.37%	3,073,000
2026-02-03	30.31	30.62	29.07	29.54	-2.57%	2,588,100
2026-02-02	29.21	30.47	28.89	30.32	+3.94%	3,244,500
2026-01-30	29.11	29.35	28.14	29.17	-0.58%	3,020,900
2026-01-29	29.05	29.34	28.63	29.34	+1.31%	1,802,700
2026-01-28	29.33	29.61	28.73	28.96	-1.13%	1,763,300
2026-01-27	29.24	29.40	29.02	29.29	-0.88%	2,482,600
2026-01-26	29.67	29.98	29.45	29.55	-0.51%	2,641,600
2026-01-23	29.06	29.75	28.76	29.70	+2.98%	4,128,400
2026-01-22	28.89	29.30	27.75	28.84	+3.33%	4,677,000
2026-01-21	26.97	27.96	26.88	27.91	+4.53%	2,234,800
2026-01-20	26.68	27.02	26.49	26.70	-1.62%	1,281,300
2026-01-16	26.47	27.23	26.30	27.14	+1.69%	1,634,400
2026-01-15	26.83	27.08	26.56	26.69	+0.00%	2,130,100
2026-01-14	27.35	27.58	26.50	26.69	-2.63%	1,625,700
2026-01-13	27.33	28.13	27.30	27.41	+0.07%	2,086,800
2026-01-12	28.37	28.37	27.07	27.39	-3.73%	2,588,200
2026-01-09	28.16	28.55	27.73	28.45	+0.71%	2,217,900
2026-01-08	27.32	28.41	27.21	28.25	+2.95%	2,180,200
2026-01-07	27.84	27.99	27.21	27.44	-0.97%	1,902,300
2026-01-06	27.45	28.31	27.45	27.71	-0.07%	2,181,500
2026-01-05	26.40	27.95	26.40	27.73	+3.90%	3,295,800
2026-01-02	26.40	26.82	26.40	26.69	+0.41%	1,368,900
2025-12-31	26.76	27.15	26.53	26.58	-1.04%	1,406,200
2025-12-30	26.90	27.16	26.83	26.86	-0.52%	1,358,446
2025-12-29	26.78	27.00	26.61	27.00	+0.90%	1,293,979
2025-12-26	26.73	26.96	26.58	26.76	+0.22%	956,000
2025-12-24	26.76	27.08	26.55	26.70	-0.82%	761,700
2025-12-23	26.93	27.05	26.55	26.92	+0.00%	1,711,300
2025-12-22	26.33	27.21	26.30	26.92	+1.82%	1,678,800
2025-12-19	26.38	26.67	26.23	26.44	+0.08%	3,405,500
2025-12-18	26.30	26.73	26.21	26.42	+1.69%	1,363,300
2025-12-17	25.68	26.33	25.60	25.98	+0.15%	1,519,300
2025-12-16	25.85	26.54	25.83	25.94	+0.54%	2,375,300
2025-12-15	26.13	26.29	25.69	25.80	+0.08%	1,879,800
2025-12-12	26.01	26.15	25.74	25.78	-0.46%	1,708,600
2025-12-11	25.85	26.32	25.70	25.90	+0.86%	1,470,400
2025-12-10	25.50	25.95	25.49	25.68	+0.71%	2,248,200
2025-12-09	25.51	25.88	25.41	25.50	-0.31%	1,863,159
2025-12-08	26.67	26.71	25.55	25.58	-4.23%	2,274,324
2025-12-05	26.57	27.11	26.44	26.71	+0.53%	1,766,600
2025-12-04	26.84	26.96	26.46	26.57	-0.67%	1,702,800
2025-12-03	26.91	27.26	26.72	26.75	-0.52%	1,755,000
2025-12-02	27.42	27.68	26.88	26.89	-1.39%	2,263,300
2025-12-01	27.72	27.82	27.26	27.27	-2.33%	2,618,800
2025-11-28	27.89	28.18	27.81	27.92	+0.07%	861,000
2025-11-26	27.59	28.14	27.55	27.90	+1.31%	1,999,500
2025-11-25	26.19	27.68	26.09	27.54	+5.44%	2,853,900
2025-11-24	25.79	26.20	25.65	26.12	+1.24%	2,514,800
2025-11-21	25.28	25.93	25.12	25.80	+2.91%	2,572,600
2025-11-20	25.00	25.44	24.90	25.07	+0.97%	1,896,500
2025-11-19	24.72	24.95	24.52	24.83	+0.53%	1,602,600
2025-11-18	24.53	25.00	24.45	24.70	+0.16%	1,305,300
2025-11-17	25.60	25.63	24.63	24.66	-3.10%	1,728,500
2025-11-14	25.46	25.70	25.04	25.45	-0.08%	1,601,000
2025-11-13	25.88	26.29	25.43	25.47	-1.74%	1,887,700
2025-11-12	25.63	26.11	25.63	25.92	+0.86%	1,768,200
2025-11-11	24.99	25.74	24.99	25.70	+2.80%	2,376,900
2025-11-10	25.56	25.69	24.89	25.00	-2.04%	2,046,100
2025-11-07	25.16	25.61	25.04	25.52	+1.79%	1,857,400
2025-11-06	25.55	26.11	24.87	25.07	-1.22%	2,661,500
2025-11-05	26.09	26.15	24.73	25.38	-3.06%	3,396,100
2025-11-04	25.75	26.48	24.14	26.18	+5.27%	4,923,900
2025-11-03	24.58	25.05	24.41	24.87	+0.57%	4,308,400
2025-10-31	24.80	25.03	24.40	24.73	+0.57%	2,811,200
2025-10-30	24.75	25.21	24.51	24.59	-1.76%	2,239,600
2025-10-29	25.50	25.75	24.89	25.03	-2.30%	1,449,200
2025-10-28	26.60	26.70	25.57	25.62	-4.30%	1,560,500
2025-10-27	27.18	27.73	26.73	26.77	+3.32%	2,112,400
2025-10-24	26.09	26.17	25.89	25.91	+0.15%	1,715,100
2025-10-23	25.83	26.08	25.53	25.87	-0.15%	1,585,600
2025-10-22	26.10	26.32	25.86	25.91	-0.88%	1,618,000
2025-10-21	25.58	26.19	25.50	26.14	+1.79%	2,043,100
2025-10-20	25.85	26.19	25.62	25.68	-0.08%	1,634,300

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：1月（+19.38%）。最も弱い月：10月（-10.79%）。日次データ2年分（2025–2026）に基づく。

1月+19.38%
2月-4.21%
3月-1.01%
4月+2.09%
5月+8.30%
6月+16.30%
7月+5.10%
8月-2.31%
9月-2.09%
10月-10.79%
11月+12.26%
12月-2.53%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Life Time Group Holdings Inc（LTH）の直近終値は？

2026-10-16 時点で 40.52。Closelookデータレイクの日次価格記録より。

LTH の52週高値・安値は？

直近52週間で高値 47.23、安値 24.14（2026-10-16 時点）。

Life Time Group Holdings Inc が歴史的に最も強い月と弱い月は？

歴史的に、LTH の最も強い月は 1月（平均 +19.38%）、最も弱い月は 10月（平均 -10.79%）。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449本から計算。