Inter Parfums Inc. Common Stockのデータ

Inter Parfums Inc. Common Stockの基本情報

名前 Inter Parfums Inc. Common Stock
ティッカー IPAR
国 United States
上場年 nan
セクター Consumer Non-Durables

Inter Parfums Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.27 66.41 67.73 67.95 102600.0 67.95
2021-02-12 67.98 66.68 67.98 67.22 80400.0 67.22
2021-02-11 68.35 66.49 68.35 67.74 87600.0 67.74
2021-02-10 69.72 68.0 69.7 68.2 82200.0 68.2
2021-02-09 70.28 68.29 69.19 69.13 107200.0 69.13
2021-02-08 69.17 66.52 67.82 68.79 60900.0 68.79
2021-02-05 68.14 66.56 67.71 67.47 46600.0 67.47
2021-02-04 67.06 63.85 64.21 67.06 66500.0 67.06
2021-02-03 64.85 63.22 64.32 64.23 69900.0 64.23
2021-02-02 65.92 63.82 65.33 64.4 120400.0 64.4
2021-02-01 65.18 62.02 62.52 64.92 107700.0 64.92
2021-01-29 62.82 61.6 62.82 62.18 122400.0 62.18
2021-01-28 63.27 62.08 63.15 62.66 91300.0 62.66
2021-01-27 63.31 61.25 61.67 62.61 101600.0 62.61
2021-01-26 63.18 61.08 61.99 62.89 71900.0 62.89
2021-01-25 61.1 58.29 59.25 60.48 110900.0 60.48
2021-01-22 61.41 58.34 61.13 59.17 90500.0 59.17
2021-01-21 63.06 61.25 62.66 61.34 127000.0 61.34
2021-01-20 62.63 59.55 60.86 62.39 232300.0 62.39
2021-01-19 62.75 60.87 61.49 61.81 166100.0 61.81
2021-01-15 63.0 60.79 60.79 60.95 116600.0 60.95
2021-01-14 62.0 60.5 62.0 61.49 80800.0 61.49
2021-01-13 60.82 59.4 59.5 60.5 161800.0 60.5
2021-01-12 60.1 58.91 59.99 59.74 87700.0 59.74
2021-01-11 61.89 59.26 60.72 59.92 78200.0 59.92
2021-01-08 61.86 60.24 61.62 61.14 71300.0 61.14
2021-01-07 63.9 61.2 63.9 61.8 118500.0 61.8
2021-01-06 64.32 61.76 62.31 63.34 207500.0 63.34
2021-01-05 62.1 58.11 58.11 61.59 132400.0 61.59
2021-01-04 60.65 58.78 60.64 59.24 111700.0 59.24
2020-12-31 61.03 59.01 59.98 60.49 65500.0 60.49
2020-12-30 61.08 59.23 59.92 60.01 57500.0 60.01
2020-12-29 60.6 59.32 60.46 60.1 66400.0 60.1
2020-12-28 61.08 59.42 59.81 60.54 86300.0 60.54
2020-12-24 60.11 58.82 60.04 59.39 44200.0 59.39
2020-12-23 60.1 58.59 59.14 59.48 130200.0 59.48
2020-12-22 59.2 57.99 58.39 58.88 87600.0 58.88
2020-12-21 59.41 56.99 58.75 58.24 248400.0 58.24
2020-12-18 59.01 57.97 58.65 58.43 548700.0 58.43
2020-12-17 58.91 57.27 57.87 58.39 145700.0 58.39
2020-12-16 58.9 57.49 58.11 58.03 207700.0 58.03
2020-12-15 58.9 57.01 57.24 58.05 193700.0 58.05
2020-12-14 57.3 56.07 56.92 56.64 212200.0 56.64
2020-12-11 56.95 55.7 56.91 56.11 150000.0 56.11
2020-12-10 57.03 55.61 57.0 56.68 78200.0 56.68
2020-12-09 57.92 56.2 56.6 56.71 136900.0 56.71
2020-12-08 57.71 56.53 57.03 57.34 81100.0 57.34
2020-12-07 58.36 56.36 57.59 57.66 200600.0 57.66
2020-12-04 58.38 56.79 57.78 57.91 88700.0 57.91
2020-12-03 57.74 55.51 55.51 57.0 113800.0 57.0
2020-12-02 56.07 53.22 53.22 55.61 183500.0 55.61
2020-12-01 55.97 54.33 55.23 55.75 134300.0 55.75
2020-11-30 55.53 53.72 55.28 54.31 136400.0 54.31
2020-11-27 55.94 54.73 55.81 55.38 41900.0 55.38
2020-11-25 56.75 55.39 56.75 55.97 116000.0 55.97
2020-11-24 57.37 54.0 54.36 56.72 147200.0 56.72
2020-11-23 54.18 52.99 53.44 53.57 87300.0 53.57
2020-11-20 53.74 52.26 52.78 53.0 133500.0 53.0
2020-11-19 53.5 52.72 52.92 53.27 100300.0 53.27
2020-11-18 57.59 53.16 57.25 53.27 135500.0 53.27
2020-11-17 57.49 55.02 56.38 57.08 149000.0 57.08
2020-11-16 57.01 54.4 55.49 56.55 182100.0 56.55
2020-11-13 56.06 53.38 56.02 54.27 159500.0 54.27
2020-11-12 56.44 55.14 55.48 55.52 202700.0 55.52
2020-11-11 56.63 54.51 55.23 55.71 225000.0 55.71
2020-11-10 56.99 52.42 54.06 55.49 321900.0 55.49
2020-11-09 55.86 48.83 49.1 53.38 312100.0 53.38
2020-11-06 47.08 45.69 46.41 46.55 74600.0 46.55
2020-11-05 46.45 45.44 45.54 46.12 93400.0 46.12
2020-11-04 45.86 41.86 41.86 45.54 115600.0 45.54
2020-11-03 43.85 42.43 42.43 43.65 167000.0 43.65
2020-11-02 42.58 41.09 41.63 41.72 108600.0 41.72
2020-10-30 43.53 40.54 43.41 41.06 145200.0 41.06
2020-10-29 43.64 41.18 41.49 43.44 181200.0 43.44
2020-10-28 42.45 39.5 39.5 41.82 313600.0 41.82
2020-10-27 40.38 39.15 39.95 39.34 116000.0 39.34
2020-10-26 40.97 39.83 40.77 40.16 74500.0 40.16
2020-10-23 43.57 41.22 43.57 41.3 92700.0 41.3
2020-10-22 41.86 40.67 41.1 41.76 87900.0 41.76
2020-10-21 41.7 39.73 40.07 41.13 87800.0 41.13
2020-10-20 41.4 39.99 40.62 40.25 103900.0 40.25
2020-10-19 41.71 40.18 41.09 40.38 158000.0 40.38
2020-10-16 41.31 40.37 40.78 40.97 74800.0 40.97
2020-10-15 41.19 40.05 41.06 40.94 100900.0 40.94
2020-10-14 41.91 40.93 41.88 41.42 89400.0 41.42
2020-10-13 41.83 41.18 41.48 41.65 88000.0 41.65
2020-10-12 42.1 41.07 41.17 41.87 62200.0 41.87
2020-10-09 41.32 40.48 41.24 41.12 77100.0 41.12
2020-10-08 40.94 39.48 39.48 40.91 77500.0 40.91
2020-10-07 40.62 39.37 40.21 40.01 135000.0 40.01
2020-10-06 40.43 39.27 39.85 39.94 113200.0 39.94
2020-10-05 40.14 38.67 38.94 39.62 101800.0 39.62
2020-10-02 38.89 36.63 37.0 38.58 114000.0 38.58
2020-10-01 39.73 36.96 37.4 37.63 89500.0 37.63
2020-09-30 38.09 36.86 37.54 37.35 137200.0 37.35
2020-09-29 37.78 36.86 37.56 37.06 105300.0 37.06
2020-09-28 38.16 37.39 37.53 37.5 102200.0 37.5
2020-09-25 37.31 36.46 36.46 37.03 76000.0 37.03
2020-09-24 37.69 36.68 37.18 36.94 72200.0 36.94
2020-09-23 38.07 37.01 37.81 37.21 127500.0 37.21
2020-09-22 38.15 36.75 37.73 37.93 112700.0 37.93
2020-09-21 39.0 36.84 38.51 37.69 93400.0 37.69
2020-09-18 40.81 38.61 40.81 39.24 287200.0 39.24
2020-09-17 41.28 40.16 41.08 40.45 112000.0 40.45
2020-09-16 41.96 40.93 40.96 41.53 115800.0 41.53
2020-09-15 41.68 40.0 41.08 40.72 123300.0 40.72
2020-09-14 41.33 40.45 41.03 40.89 128900.0 40.89
2020-09-11 41.53 40.44 40.84 40.7 188900.0 40.7
2020-09-10 42.2 40.3 41.62 40.97 170800.0 40.97
2020-09-09 45.03 41.41 44.94 41.57 214900.0 41.57
2020-09-08 45.48 44.24 44.62 44.94 110200.0 44.94
2020-09-04 46.5 44.85 45.6 45.03 72200.0 45.03
2020-09-03 45.38 44.9 45.11 45.17 116300.0 45.17
2020-09-02 45.92 44.88 45.19 45.2 110500.0 45.2
2020-09-01 45.15 44.03 44.39 45.08 73700.0 45.08
2020-08-31 45.39 44.64 45.26 44.67 122800.0 44.67
2020-08-28 45.46 43.27 45.18 45.21 86700.0 45.21
2020-08-27 46.38 44.97 45.45 45.1 152600.0 45.1
2020-08-26 46.31 44.62 46.31 45.2 143600.0 45.2
2020-08-25 46.61 43.61 43.82 46.42 309900.0 46.42
2020-08-24 43.72 42.88 42.96 43.43 88300.0 43.43
2020-08-21 42.79 42.16 42.26 42.59 68200.0 42.59
2020-08-20 43.43 42.46 42.65 42.47 61900.0 42.47
2020-08-19 44.56 42.96 44.53 43.24 121600.0 43.24
2020-08-18 45.72 44.28 45.72 44.55 115200.0 44.55
2020-08-17 46.45 45.11 46.45 45.49 95800.0 45.49
2020-08-14 47.72 44.02 46.25 46.4 95200.0 46.4
2020-08-13 47.41 45.97 47.32 46.4 102100.0 46.4
2020-08-12 48.34 44.49 45.34 47.37 195100.0 47.37
2020-08-11 46.27 39.79 40.0 44.78 420600.0 44.78
2020-08-10 45.67 44.65 44.65 45.34 151800.0 45.34
2020-08-07 44.48 42.86 43.39 44.47 100800.0 44.47
2020-08-06 44.33 41.95 42.44 43.48 369000.0 43.48
2020-08-05 42.64 41.25 41.37 42.38 79900.0 42.38
2020-08-04 41.19 39.99 40.45 41.12 89300.0 41.12
2020-08-03 41.18 39.92 41.18 40.61 87400.0 40.61
2020-07-31 41.78 40.55 41.34 40.89 135600.0 40.89
2020-07-30 41.74 40.82 41.18 41.65 88200.0 41.65
2020-07-29 41.73 40.55 41.11 41.71 160100.0 41.71
2020-07-28 42.24 40.68 41.44 40.89 90100.0 40.89
2020-07-27 42.79 41.62 42.11 41.64 111000.0 41.64
2020-07-24 44.16 41.94 43.94 42.08 199700.0 42.08
2020-07-23 44.96 42.15 43.71 44.23 150700.0 44.23
2020-07-22 45.06 43.77 44.17 44.05 99200.0 44.05
2020-07-21 45.57 44.2 44.77 44.33 72400.0 44.33
2020-07-20 44.91 43.06 44.12 44.1 85500.0 44.1
2020-07-17 45.55 44.07 45.5 44.38 70000.0 44.38
2020-07-16 47.53 44.82 45.9 45.44 104300.0 45.44
2020-07-15 47.23 43.36 45.35 46.16 145200.0 46.16
2020-07-14 45.11 43.92 44.18 44.51 111800.0 44.51
2020-07-13 45.6 43.89 44.04 44.28 183800.0 44.28
2020-07-10 45.05 43.61 44.29 43.77 356400.0 43.77
2020-07-09 46.05 44.16 45.39 44.16 105900.0 44.16
2020-07-08 46.75 45.02 46.67 45.55 109900.0 45.55
2020-07-07 47.26 46.37 47.2 46.86 90800.0 46.86
2020-07-06 48.9 47.43 48.9 47.8 73400.0 47.8
2020-07-02 48.82 47.59 48.24 47.93 102800.0 47.93
2020-07-01 49.4 47.02 48.49 47.16 147600.0 47.16
2020-06-30 48.27 47.08 47.53 48.15 156000.0 48.15
2020-06-29 47.64 44.41 44.76 47.54 150800.0 47.54
2020-06-26 45.3 44.06 44.95 44.1 339100.0 44.1
2020-06-25 45.25 43.6 44.12 45.25 123800.0 45.25
2020-06-24 46.11 44.21 46.0 44.62 171800.0 44.62
2020-06-23 47.13 46.53 46.78 46.78 112100.0 46.78
2020-06-22 46.57 45.99 46.51 46.29 85600.0 46.29
2020-06-19 47.77 46.28 47.68 46.81 182600.0 46.81
2020-06-18 47.71 46.27 46.89 47.03 81300.0 47.03
2020-06-17 48.27 46.82 47.84 47.44 154900.0 47.44
2020-06-16 48.53 46.41 48.28 47.84 127900.0 47.84
2020-06-15 46.41 44.09 44.09 46.41 98400.0 46.41
2020-06-12 46.9 44.3 46.9 45.59 109200.0 45.59
2020-06-11 46.43 44.68 45.8 45.26 158200.0 45.26
2020-06-10 49.44 47.35 48.94 47.53 101400.0 47.53
2020-06-09 49.33 48.22 49.33 48.77 101800.0 48.77
2020-06-08 51.12 49.72 51.07 49.95 111800.0 49.95
2020-06-05 51.68 49.64 49.75 50.49 131700.0 50.49
2020-06-04 48.35 46.56 46.56 47.69 96300.0 47.69
2020-06-03 49.02 46.22 46.63 47.73 107300.0 47.73
2020-06-02 46.4 45.68 46.02 45.79 63400.0 45.79
2020-06-01 46.85 45.63 46.31 45.94 131300.0 45.94
2020-05-29 46.99 45.08 45.91 46.41 198500.0 46.41
2020-05-28 49.46 46.19 49.35 46.53 140900.0 46.53
2020-05-27 48.78 46.87 47.54 48.58 209600.0 48.58
2020-05-26 46.79 44.9 44.98 46.45 132100.0 46.45
2020-05-22 43.89 42.75 43.27 43.24 88800.0 43.24
2020-05-21 44.97 43.12 43.48 43.34 166100.0 43.34
2020-05-20 44.12 40.69 42.69 43.42 150000.0 43.42
2020-05-19 42.8 40.91 41.7 41.75 185900.0 41.75
2020-05-18 42.69 40.9 41.08 41.7 245700.0 41.7
2020-05-15 39.88 38.44 39.26 39.33 401600.0 39.33
2020-05-14 40.22 37.63 38.95 39.55 250500.0 39.55
2020-05-13 41.61 38.91 41.05 39.48 415800.0 39.48
2020-05-12 45.83 41.28 45.0 41.67 385500.0 41.67
2020-05-11 45.55 43.11 43.79 44.35 261100.0 44.35
2020-05-08 45.51 44.13 44.63 44.46 159600.0 44.46
2020-05-07 44.55 43.33 43.69 43.53 131500.0 43.53
2020-05-06 43.99 41.86 42.76 43.08 360700.0 43.08
2020-05-05 45.89 42.86 45.34 42.93 154700.0 42.93
2020-05-04 44.89 41.84 42.0 44.33 203500.0 44.33
2020-05-01 44.55 41.21 43.46 42.55 189000.0 42.55
2020-04-30 45.96 44.08 44.78 44.69 207000.0 44.69
2020-04-29 47.62 44.37 46.53 45.99 253600.0 45.99
2020-04-28 46.58 43.97 45.38 44.99 204400.0 44.99
2020-04-27 44.85 42.86 43.62 44.22 216600.0 44.22
2020-04-24 43.94 40.52 40.52 43.47 274700.0 43.47
2020-04-23 44.47 40.0 42.4 40.54 178700.0 40.54
2020-04-22 45.69 43.6 45.69 44.87 90200.0 44.87
2020-04-21 47.85 43.61 46.03 44.46 231600.0 44.46
2020-04-20 47.24 45.53 46.4 46.96 169200.0 46.96
2020-04-17 48.31 43.47 44.21 47.72 141400.0 47.72
2020-04-16 45.42 42.21 45.42 42.78 121600.0 42.78
2020-04-15 46.67 44.17 45.41 44.53 140300.0 44.53
2020-04-14 48.4 45.72 46.57 47.72 135300.0 47.72
2020-04-13 48.35 44.59 47.43 45.45 109900.0 45.45
2020-04-09 49.76 44.27 45.84 48.13 134300.0 48.13
2020-04-08 46.86 44.36 46.8 44.92 94900.0 44.92
2020-04-07 48.92 44.68 46.31 45.65 178700.0 45.65
2020-04-06 48.0 43.73 43.73 45.75 141700.0 45.75
2020-04-03 46.0 40.2 43.5 41.65 156800.0 41.65
2020-04-02 44.32 39.21 39.32 43.83 110800.0 43.83
2020-04-01 45.85 39.48 44.24 40.32 148000.0 40.32
2020-03-31 49.65 44.51 48.92 46.35 186900.0 46.35
2020-03-30 50.42 46.91 46.91 49.77 106000.0 49.77
2020-03-27 49.22 46.18 46.79 47.87 99800.0 47.54
2020-03-26 50.97 46.14 46.14 49.24 198400.0 48.9
2020-03-25 48.94 42.64 45.34 45.58 130200.0 45.27
2020-03-24 45.49 38.83 39.97 45.37 130800.0 45.06
2020-03-23 40.9 34.2 35.45 38.25 219400.0 37.99
2020-03-20 48.33 34.84 47.82 35.29 222600.0 35.05
2020-03-19 50.81 43.56 45.48 49.17 183300.0 48.83
2020-03-18 45.37 41.36 42.41 45.01 149200.0 44.7
2020-03-17 46.64 40.61 43.41 45.69 143100.0 45.38
2020-03-16 47.46 42.28 46.21 42.45 126500.0 42.16
2020-03-13 50.68 45.52 47.04 50.68 132000.0 50.33
2020-03-12 50.22 44.67 49.38 44.99 146500.0 44.68
2020-03-11 54.1 51.36 53.78 52.66 141200.0 52.3
2020-03-10 55.61 52.33 53.91 55.37 115100.0 54.99
2020-03-09 55.71 51.53 53.78 52.73 96200.0 52.37
2020-03-06 56.55 52.44 53.19 56.32 140400.0 55.93
2020-03-05 57.62 53.45 56.22 54.42 104500.0 54.04
2020-03-04 58.27 55.99 57.7 57.53 83500.0 57.13
2020-03-03 67.35 56.01 60.5 57.4 178100.0 57.0
2020-03-02 62.65 59.36 60.67 62.38 111300.0 61.95
2020-02-28 60.44 57.98 59.19 60.06 176200.0 59.65
2020-02-27 59.98 56.81 57.75 59.75 159800.0 59.34
2020-02-26 61.57 58.28 60.25 58.59 142900.0 58.19
2020-02-25 64.15 60.42 64.15 60.72 92200.0 60.3
2020-02-24 67.15 64.06 66.58 64.12 55700.0 63.68
2020-02-21 69.6 67.76 69.44 68.24 67600.0 67.77
2020-02-20 69.58 68.71 68.96 69.41 48200.0 68.93
2020-02-19 70.0 69.08 69.65 69.25 46800.0 68.77
2020-02-18 70.49 68.9 69.92 69.45 58300.0 68.97