Fly Leasing Limitedのデータ

Fly Leasing Limitedの基本情報

名前 Fly Leasing Limited
ティッカー FLY
国 Ireland
上場年 2007.0
セクター nan

Fly Leasing Limitedの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.24 10.99 10.99 11.0 195500.0 11.0
2021-02-12 10.89 10.65 10.67 10.84 176700.0 10.84
2021-02-11 10.75 10.48 10.73 10.6 96500.0 10.6
2021-02-10 10.82 10.41 10.76 10.71 86900.0 10.71
2021-02-09 10.95 10.43 10.82 10.66 143700.0 10.66
2021-02-08 10.9 10.54 10.7 10.81 172500.0 10.81
2021-02-05 10.85 10.27 10.3 10.58 480200.0 10.58
2021-02-04 10.31 10.08 10.13 10.3 162200.0 10.3
2021-02-03 10.23 9.72 9.76 10.12 242100.0 10.12
2021-02-02 9.93 9.64 9.86 9.77 214900.0 9.77
2021-02-01 9.83 9.43 9.62 9.72 158400.0 9.72
2021-01-29 9.92 9.39 9.8 9.54 312100.0 9.54
2021-01-28 10.12 9.58 10.04 9.94 308900.0 9.94
2021-01-27 10.24 9.46 9.65 9.86 469300.0 9.86
2021-01-26 10.34 9.67 10.22 9.74 350500.0 9.74
2021-01-25 10.34 9.6 10.34 9.83 207400.0 9.83
2021-01-22 10.06 9.51 9.63 10.05 262200.0 10.05
2021-01-21 10.24 9.62 10.13 9.75 270900.0 9.75
2021-01-20 10.34 9.95 10.28 10.13 148700.0 10.13
2021-01-19 10.35 9.88 9.92 10.16 260700.0 10.16
2021-01-15 10.15 9.88 10.13 9.91 284600.0 9.91
2021-01-14 10.35 9.85 9.85 10.21 337000.0 10.21
2021-01-13 10.0 9.48 9.69 9.74 398700.0 9.74
2021-01-12 9.92 9.53 9.55 9.79 326000.0 9.79
2021-01-11 10.0 9.44 9.6 9.5 425600.0 9.5
2021-01-08 10.28 9.63 10.2 9.69 930200.0 9.69
2021-01-07 10.4 9.92 10.23 9.92 218100.0 9.92
2021-01-06 10.32 9.64 9.64 10.13 476800.0 10.13
2021-01-05 9.79 9.3 9.3 9.52 216900.0 9.52
2021-01-04 9.98 9.11 9.98 9.33 585700.0 9.33
2020-12-31 10.15 9.72 10.14 9.85 301800.0 9.85
2020-12-30 10.47 9.56 9.57 10.16 468500.0 10.16
2020-12-29 9.96 9.44 9.79 9.67 487500.0 9.67
2020-12-28 10.95 9.57 10.75 9.73 762100.0 9.73
2020-12-24 10.95 9.6 9.65 10.53 1150900.0 10.53
2020-12-23 10.09 7.69 7.8 9.58 3950400.0 9.58
2020-12-22 7.9 7.58 7.86 7.69 318900.0 7.69
2020-12-21 7.89 7.55 7.65 7.86 439900.0 7.86
2020-12-18 8.14 7.86 8.09 7.95 236400.0 7.95
2020-12-17 8.17 7.82 8.03 8.09 255500.0 8.09
2020-12-16 8.17 7.63 7.97 8.02 384100.0 8.02
2020-12-15 8.39 7.85 8.23 7.95 505100.0 7.95
2020-12-14 8.86 8.04 8.79 8.11 513100.0 8.11
2020-12-11 8.91 8.18 8.91 8.56 392600.0 8.56
2020-12-10 9.09 8.6 8.65 8.94 239700.0 8.94
2020-12-09 9.12 8.62 9.06 8.8 331400.0 8.8
2020-12-08 9.33 8.85 9.01 8.96 210000.0 8.96
2020-12-07 9.45 8.94 9.37 9.12 254200.0 9.12
2020-12-04 9.44 9.11 9.18 9.37 369100.0 9.37
2020-12-03 9.37 8.5 8.61 9.06 496000.0 9.06
2020-12-02 8.57 8.15 8.22 8.48 180800.0 8.48
2020-12-01 8.42 8.11 8.23 8.22 472200.0 8.22
2020-11-30 8.69 8.1 8.62 8.11 270700.0 8.11
2020-11-27 8.85 8.51 8.79 8.59 173700.0 8.59
2020-11-25 9.04 8.52 8.96 8.79 287400.0 8.79
2020-11-24 9.34 8.71 8.9 8.89 593300.0 8.89
2020-11-23 8.76 7.9 7.93 8.64 449000.0 8.64
2020-11-20 7.97 7.63 7.8 7.84 220300.0 7.84
2020-11-19 8.1 7.76 7.91 7.97 271600.0 7.97
2020-11-18 8.5 7.87 7.87 8.14 578600.0 8.14
2020-11-17 7.89 7.35 7.45 7.73 289000.0 7.73
2020-11-16 7.76 7.23 7.72 7.58 427200.0 7.58
2020-11-13 7.29 6.83 6.83 7.17 277000.0 7.17
2020-11-12 7.29 6.68 6.94 6.86 957100.0 6.86
2020-11-11 7.75 7.39 7.65 7.75 266400.0 7.75
2020-11-10 7.68 7.29 7.59 7.54 331700.0 7.54
2020-11-09 7.8 7.2 7.49 7.62 856400.0 7.62
2020-11-06 6.48 6.1 6.22 6.27 207500.0 6.27
2020-11-05 6.5 5.95 5.95 6.32 343100.0 6.32
2020-11-04 6.38 5.9 6.19 5.99 455600.0 5.99
2020-11-03 6.69 6.33 6.34 6.42 144800.0 6.42
2020-11-02 6.48 5.91 5.97 6.34 363300.0 6.34
2020-10-30 6.17 5.88 6.0 5.93 386700.0 5.93
2020-10-29 6.45 5.91 5.93 6.04 299200.0 6.04
2020-10-28 6.37 5.93 6.25 5.99 378300.0 5.99
2020-10-27 6.91 6.42 6.87 6.43 151800.0 6.43
2020-10-26 7.02 6.46 7.01 6.72 360400.0 6.72
2020-10-23 7.19 7.0 7.0 7.13 102600.0 7.13
2020-10-22 7.12 6.81 6.81 7.03 134000.0 7.03
2020-10-21 7.15 6.85 7.0 6.86 159300.0 6.86
2020-10-20 7.27 6.96 7.03 7.06 153600.0 7.06
2020-10-19 7.22 6.91 7.05 7.01 131700.0 7.01
2020-10-16 7.33 6.97 7.07 7.04 155100.0 7.04
2020-10-15 7.13 6.81 6.94 7.06 127400.0 7.06
2020-10-14 7.32 7.09 7.23 7.14 117900.0 7.14
2020-10-13 7.43 7.18 7.34 7.23 133500.0 7.23
2020-10-12 7.47 7.24 7.26 7.38 170100.0 7.38
2020-10-09 7.61 7.3 7.5 7.39 193900.0 7.39
2020-10-08 7.74 7.3 7.36 7.54 253700.0 7.54
2020-10-07 7.52 7.18 7.32 7.27 189500.0 7.27
2020-10-06 7.79 6.96 7.56 7.1 295000.0 7.1
2020-10-05 7.96 7.54 7.74 7.57 201600.0 7.57
2020-10-02 7.88 7.39 7.39 7.67 272400.0 7.67
2020-10-01 7.86 7.29 7.29 7.82 321700.0 7.82
2020-09-30 7.84 7.15 7.54 7.26 405300.0 7.26
2020-09-29 7.9 7.15 7.87 7.44 806100.0 7.44
2020-09-28 7.98 6.72 7.04 7.64 1230100.0 7.64
2020-09-25 6.67 5.73 5.77 6.4 609200.0 6.4
2020-09-24 6.1 5.64 5.85 5.82 229700.0 5.82
2020-09-23 6.46 5.83 6.24 5.98 254300.0 5.98
2020-09-22 6.52 6.14 6.34 6.26 153400.0 6.26
2020-09-21 6.6 6.24 6.58 6.34 217100.0 6.34
2020-09-18 7.07 6.69 7.07 6.82 171900.0 6.82
2020-09-17 7.22 6.91 7.01 7.09 110100.0 7.09
2020-09-16 7.24 6.8 6.9 7.12 224900.0 7.12
2020-09-15 7.19 6.82 7.1 6.88 147400.0 6.88
2020-09-14 7.19 6.81 7.19 7.12 121800.0 7.12
2020-09-11 7.03 6.67 6.92 6.99 158400.0 6.99
2020-09-10 7.14 6.88 7.0 6.91 154900.0 6.91
2020-09-09 7.28 6.9 7.2 7.04 226800.0 7.04
2020-09-08 7.37 7.08 7.25 7.16 172300.0 7.16
2020-09-04 7.43 7.02 7.11 7.39 232300.0 7.39
2020-09-03 7.73 7.06 7.13 7.14 254700.0 7.14
2020-09-02 7.37 7.1 7.34 7.27 185700.0 7.27
2020-09-01 7.43 7.0 7.04 7.37 201300.0 7.37
2020-08-31 7.75 7.18 7.69 7.24 265900.0 7.24
2020-08-28 7.77 7.36 7.41 7.76 277300.0 7.76
2020-08-27 7.46 6.94 6.94 7.39 354700.0 7.39
2020-08-26 7.19 6.86 6.99 6.87 193300.0 6.87
2020-08-25 7.46 6.76 7.26 7.08 414100.0 7.08
2020-08-24 7.46 6.97 7.0 7.23 397400.0 7.23
2020-08-21 7.19 6.85 7.11 6.9 482900.0 6.9
2020-08-20 7.32 7.07 7.25 7.13 243500.0 7.13
2020-08-19 7.8 7.17 7.48 7.31 327500.0 7.31
2020-08-18 7.78 7.45 7.51 7.46 210200.0 7.46
2020-08-17 8.19 7.31 8.06 7.65 447200.0 7.65
2020-08-14 8.57 8.12 8.2 8.17 277100.0 8.17
2020-08-13 8.75 7.75 7.75 8.3 1048600.0 8.3
2020-08-12 9.71 8.78 8.8 9.25 1058200.0 9.25
2020-08-11 8.64 8.1 8.32 8.63 434200.0 8.63
2020-08-10 8.35 7.63 7.63 8.0 408600.0 8.0
2020-08-07 7.69 7.03 7.03 7.58 412400.0 7.58
2020-08-06 7.28 6.88 6.95 7.05 233000.0 7.05
2020-08-05 7.04 6.72 6.91 6.98 212100.0 6.98
2020-08-04 6.98 6.73 6.75 6.83 147300.0 6.83
2020-08-03 6.93 6.43 6.49 6.79 216100.0 6.79
2020-07-31 6.72 6.37 6.71 6.49 286800.0 6.49
2020-07-30 6.83 6.55 6.74 6.76 149600.0 6.76
2020-07-29 7.04 6.59 6.59 6.92 258100.0 6.92
2020-07-28 6.82 6.44 6.72 6.5 255300.0 6.5
2020-07-27 6.96 6.61 6.77 6.74 212100.0 6.74
2020-07-24 6.94 6.64 6.7 6.77 207500.0 6.77
2020-07-23 7.11 6.67 6.82 6.97 252200.0 6.97
2020-07-22 7.22 6.88 7.03 6.94 232100.0 6.94
2020-07-21 7.37 7.02 7.06 7.05 225800.0 7.05
2020-07-20 7.64 7.03 7.56 7.12 241300.0 7.12
2020-07-17 7.79 7.39 7.5 7.58 190500.0 7.58
2020-07-16 7.69 7.4 7.63 7.53 182100.0 7.53
2020-07-15 7.76 7.4 7.4 7.7 311600.0 7.7
2020-07-14 7.35 6.9 6.95 7.14 198500.0 7.14
2020-07-13 7.31 6.82 7.19 6.98 285800.0 6.98
2020-07-10 7.39 6.79 7.15 7.15 499900.0 7.15
2020-07-09 7.66 7.1 7.63 7.15 207200.0 7.15
2020-07-08 7.74 7.35 7.54 7.65 195000.0 7.65
2020-07-07 8.18 7.51 8.18 7.58 280900.0 7.58
2020-07-06 8.42 7.81 8.37 8.38 328600.0 8.38
2020-07-02 8.38 8.07 8.25 8.09 334100.0 8.09
2020-07-01 8.56 7.96 8.2 8.04 208200.0 8.04
2020-06-30 8.38 7.92 8.22 8.21 198600.0 8.21
2020-06-29 8.39 7.6 7.76 8.28 285600.0 8.28
2020-06-26 8.31 7.58 8.21 7.64 420600.0 7.64
2020-06-25 8.46 7.9 7.98 8.36 337500.0 8.36
2020-06-24 8.6 7.94 8.53 8.15 302400.0 8.15
2020-06-23 8.87 8.12 8.29 8.68 400700.0 8.68
2020-06-22 8.25 7.81 8.25 8.06 327500.0 8.06
2020-06-19 9.01 8.02 9.01 8.28 385700.0 8.28
2020-06-18 9.12 8.64 8.75 8.73 199900.0 8.73
2020-06-17 9.82 8.81 9.82 8.93 408200.0 8.93
2020-06-16 10.11 9.33 9.75 9.75 614600.0 9.75
2020-06-15 9.29 8.42 8.6 9.2 324800.0 9.2
2020-06-12 9.43 8.59 9.09 9.01 535300.0 9.01
2020-06-11 8.78 7.82 8.0 8.57 542000.0 8.57
2020-06-10 10.5 9.0 10.2 9.05 630200.0 9.05
2020-06-09 10.52 9.51 10.0 10.39 508400.0 10.39
2020-06-08 10.98 10.32 10.93 10.42 652700.0 10.42
2020-06-05 11.3 9.98 10.91 10.09 1001700.0 10.09
2020-06-04 10.35 9.52 10.21 10.09 629200.0 10.09
2020-06-03 10.24 8.9 9.0 9.72 766700.0 9.72
2020-06-02 9.17 8.54 9.0 8.86 438800.0 8.86
2020-06-01 8.94 8.1 8.22 8.87 552600.0 8.87
2020-05-29 8.62 8.1 8.31 8.28 432900.0 8.28
2020-05-28 8.85 7.67 8.68 8.57 637500.0 8.57
2020-05-27 10.12 8.22 8.97 8.96 1760000.0 8.96
2020-05-26 8.9 6.96 6.96 8.15 2286800.0 8.15
2020-05-22 6.39 5.98 6.39 6.17 158400.0 6.17
2020-05-21 6.38 6.02 6.17 6.28 237900.0 6.28
2020-05-20 6.34 5.91 5.94 6.27 292000.0 6.27
2020-05-19 6.15 5.68 6.13 5.81 357600.0 5.81
2020-05-18 6.19 5.53 5.6 6.12 761300.0 6.12
2020-05-15 5.49 5.16 5.33 5.19 187400.0 5.19
2020-05-14 5.58 4.88 5.1 5.38 303200.0 5.38
2020-05-13 5.63 4.88 5.57 5.32 645600.0 5.32
2020-05-12 6.14 5.54 6.1 5.57 409900.0 5.57
2020-05-11 6.19 5.65 6.1 6.07 365200.0 6.07
2020-05-08 6.18 5.36 5.94 6.1 1049200.0 6.1
2020-05-07 5.52 5.07 5.14 5.4 478600.0 5.4
2020-05-06 5.46 4.91 5.13 4.95 394700.0 4.95
2020-05-05 6.1 5.2 5.77 5.22 375600.0 5.22
2020-05-04 5.57 4.95 5.27 5.42 301600.0 5.42
2020-05-01 5.84 5.3 5.78 5.56 287500.0 5.56
2020-04-30 6.57 5.87 6.57 6.07 522100.0 6.07
2020-04-29 6.46 5.62 5.67 6.26 539700.0 6.26
2020-04-28 5.79 5.27 5.47 5.49 396600.0 5.49
2020-04-27 5.46 4.82 4.99 5.21 320900.0 5.21
2020-04-24 5.09 4.63 5.09 4.8 199000.0 4.8
2020-04-23 5.12 4.85 5.04 4.9 164800.0 4.9
2020-04-22 5.22 4.72 5.08 4.85 197100.0 4.85
2020-04-21 5.14 4.8 5.0 4.8 259400.0 4.8
2020-04-20 5.86 5.02 5.82 5.04 433500.0 5.04
2020-04-17 6.04 5.55 6.0 5.82 585300.0 5.82
2020-04-16 6.24 5.39 6.14 5.46 310200.0 5.46
2020-04-15 6.26 5.64 6.23 5.99 331200.0 5.99
2020-04-14 6.98 6.03 6.65 6.13 405600.0 6.13
2020-04-13 6.61 5.5 6.1 6.56 324000.0 6.56
2020-04-09 6.88 5.65 6.63 5.93 557000.0 5.93
2020-04-08 6.48 6.05 6.36 6.14 286900.0 6.14
2020-04-07 6.88 5.61 5.63 6.16 520900.0 6.16
2020-04-06 5.48 4.99 5.17 5.12 446300.0 5.12
2020-04-03 5.66 4.6 5.14 4.78 504600.0 4.78
2020-04-02 6.35 4.58 6.0 5.15 704200.0 5.15
2020-04-01 6.79 6.15 6.44 6.23 350200.0 6.23
2020-03-31 7.58 6.59 6.74 7.04 182900.0 7.04
2020-03-30 7.06 6.22 7.06 6.84 273700.0 6.84
2020-03-27 7.93 6.95 7.93 6.98 403400.0 6.98
2020-03-26 9.18 7.91 7.94 8.25 644700.0 8.25
2020-03-25 8.91 6.66 6.81 7.58 920200.0 7.58
2020-03-24 6.87 5.4 5.4 6.19 595300.0 6.19
2020-03-23 4.98 3.92 4.06 4.85 337900.0 4.85
2020-03-20 5.21 4.02 4.39 4.1 529600.0 4.1
2020-03-19 4.74 3.81 4.01 4.33 464700.0 4.33
2020-03-18 6.18 3.41 6.18 4.01 542400.0 4.01
2020-03-17 8.74 5.64 8.74 6.62 607700.0 6.62
2020-03-16 9.0 8.05 9.0 8.59 319900.0 8.59
2020-03-13 10.91 9.95 10.49 10.2 532600.0 10.2
2020-03-12 11.83 9.83 10.5 9.91 371800.0 9.91
2020-03-11 13.55 12.57 13.49 12.64 305500.0 12.64
2020-03-10 14.04 12.95 13.31 13.79 325400.0 13.79
2020-03-09 13.71 12.8 13.61 12.81 314600.0 12.81
2020-03-06 15.62 14.23 15.01 14.37 392300.0 14.37
2020-03-05 16.65 15.24 16.53 15.28 317000.0 15.28
2020-03-04 17.09 16.65 16.8 16.8 313100.0 16.8
2020-03-03 17.22 16.37 16.41 16.74 375500.0 16.74
2020-03-02 17.19 16.27 17.0 16.42 252100.0 16.42
2020-02-28 17.33 16.62 17.06 17.1 236500.0 17.1
2020-02-27 17.99 15.82 17.51 17.44 414700.0 17.44
2020-02-26 16.93 16.1 16.26 16.17 159700.0 16.17
2020-02-25 17.23 16.2 17.05 16.23 212800.0 16.23
2020-02-24 18.11 17.01 18.11 17.04 292100.0 17.04
2020-02-21 18.78 18.44 18.74 18.53 119500.0 18.53
2020-02-20 19.02 18.18 18.54 18.82 99800.0 18.82
2020-02-19 18.59 18.16 18.2 18.45 104900.0 18.45
2020-02-18 18.44 18.02 18.44 18.25 61000.0 18.25