Lazard LTD. Lazard LTD. Class A Common Stockのデータ

Lazard LTD. Lazard LTD. Class A Common Stockの基本情報

名前 Lazard LTD. Lazard LTD. Class A Common Stock
ティッカー LAZ
国 Bermuda
上場年 2005.0
セクター Finance

Lazard LTD. Lazard LTD. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.4 41.48 41.64 43.31 849000.0 43.31
2021-02-12 42.18 41.47 41.47 41.92 761800.0 41.92
2021-02-11 41.71 40.58 40.69 41.61 981600.0 41.61
2021-02-10 41.14 40.3 40.94 40.69 849200.0 40.69
2021-02-09 41.76 40.35 41.61 40.78 1135400.0 40.78
2021-02-08 42.93 41.29 42.6 41.59 932800.0 41.59
2021-02-05 44.0 41.76 43.12 42.31 1228100.0 42.31
2021-02-04 42.57 41.68 42.22 42.53 522900.0 42.53
2021-02-03 42.42 41.3 41.3 42.11 563300.0 42.11
2021-02-02 42.33 41.05 42.33 41.37 339300.0 41.37
2021-02-01 42.16 41.0 41.55 41.72 451500.0 41.72
2021-01-29 41.89 40.51 41.23 41.2 768600.0 41.2
2021-01-28 42.02 40.28 40.6 41.48 757100.0 41.48
2021-01-27 41.69 39.93 41.53 40.0 777200.0 40.0
2021-01-26 43.11 41.9 43.11 42.35 840700.0 42.35
2021-01-25 43.56 42.58 43.1 42.72 998600.0 42.72
2021-01-22 43.53 42.55 42.99 43.44 1091900.0 43.44
2021-01-21 44.87 43.24 44.21 43.28 794900.0 43.28
2021-01-20 45.49 44.38 45.35 44.39 707800.0 44.39
2021-01-19 46.07 45.16 46.07 45.37 1082400.0 45.37
2021-01-15 46.44 45.38 46.13 45.61 900100.0 45.61
2021-01-14 46.95 44.65 44.65 46.81 853900.0 46.81
2021-01-13 45.81 45.05 45.33 45.42 682800.0 45.42
2021-01-12 45.75 45.01 45.72 45.05 586200.0 45.05
2021-01-11 45.25 44.53 44.56 45.23 484400.0 45.23
2021-01-08 45.64 44.69 45.33 45.28 578600.0 45.28
2021-01-07 45.44 44.09 44.53 45.16 1320700.0 45.16
2021-01-06 44.5 42.23 42.68 44.08 780500.0 44.08
2021-01-05 42.35 41.61 41.61 41.96 551700.0 41.96
2021-01-04 42.83 41.63 42.47 41.66 518300.0 41.66
2020-12-31 42.7 41.85 41.86 42.3 322200.0 42.3
2020-12-30 42.57 41.68 41.89 42.04 266000.0 42.04
2020-12-29 42.31 41.52 42.2 41.84 550900.0 41.84
2020-12-28 42.29 41.09 41.81 42.16 461300.0 42.16
2020-12-24 41.85 40.71 41.0 41.6 337700.0 41.6
2020-12-23 40.99 40.11 40.11 40.69 699500.0 40.69
2020-12-22 40.63 39.74 40.27 39.95 544100.0 39.95
2020-12-21 40.71 39.63 40.52 40.2 554100.0 40.2
2020-12-18 41.46 40.6 40.96 40.62 1018500.0 40.62
2020-12-17 41.71 40.97 41.54 41.09 315300.0 41.09
2020-12-16 41.93 41.0 41.45 41.26 424700.0 41.26
2020-12-15 41.38 40.36 41.38 41.07 638800.0 41.07
2020-12-14 42.41 40.78 40.84 40.83 833700.0 40.83
2020-12-11 40.85 40.16 40.28 40.75 567500.0 40.75
2020-12-10 40.82 40.29 40.67 40.57 682100.0 40.57
2020-12-09 41.78 40.52 41.45 40.96 654700.0 40.96
2020-12-08 41.28 39.5 39.85 41.23 697100.0 41.23
2020-12-07 41.35 40.38 40.56 40.5 971100.0 40.5
2020-12-04 41.39 40.55 40.63 40.79 453900.0 40.79
2020-12-03 40.68 38.93 39.26 40.45 594900.0 40.45
2020-12-02 39.47 38.34 38.38 39.01 488700.0 39.01
2020-12-01 38.78 37.62 37.87 38.51 380200.0 38.51
2020-11-30 37.98 37.14 37.91 37.32 713500.0 37.32
2020-11-27 38.79 37.64 38.79 37.94 241000.0 37.94
2020-11-25 39.3 38.01 38.28 38.6 581700.0 38.6
2020-11-24 38.65 37.73 37.78 38.4 608000.0 38.4
2020-11-23 37.5 36.84 37.18 37.29 1420100.0 37.29
2020-11-20 37.27 36.16 36.45 36.89 967200.0 36.89
2020-11-19 36.84 36.06 36.7 36.45 421900.0 36.45
2020-11-18 37.95 36.76 37.37 36.8 510300.0 36.8
2020-11-17 37.8 37.04 37.23 37.3 598200.0 37.3
2020-11-16 38.34 37.21 37.89 37.62 602400.0 37.62
2020-11-13 37.49 36.67 36.67 36.99 710300.0 36.99
2020-11-12 37.08 35.9 37.0 36.27 821700.0 36.27
2020-11-11 37.53 36.05 36.79 37.24 782800.0 37.24
2020-11-10 37.07 35.94 36.84 36.63 527100.0 36.63
2020-11-09 38.42 36.57 37.84 36.69 828000.0 36.69
2020-11-06 37.13 35.17 37.13 35.4 563800.0 35.4
2020-11-05 37.59 36.29 36.29 37.37 646100.0 36.9
2020-11-04 36.25 34.85 35.18 35.87 311200.0 35.42
2020-11-03 36.48 35.41 35.68 35.87 454900.0 35.42
2020-11-02 35.36 34.0 34.0 35.2 462300.0 34.76
2020-10-30 34.24 33.1 34.11 33.67 506400.0 33.25
2020-10-29 35.04 32.39 33.13 34.12 777900.0 33.69
2020-10-28 34.58 33.49 34.15 33.52 793200.0 33.1
2020-10-27 35.3 34.59 34.71 34.78 530900.0 34.34
2020-10-26 35.58 34.21 35.44 34.73 586300.0 34.29
2020-10-23 36.5 35.71 36.39 35.88 503900.0 35.43
2020-10-22 36.46 35.57 36.05 36.05 837500.0 35.6
2020-10-21 36.84 35.81 36.51 36.1 1245100.0 35.65
2020-10-20 37.43 36.63 37.08 36.7 361800.0 36.24
2020-10-19 37.64 36.56 37.23 36.61 792100.0 36.15
2020-10-16 37.45 36.75 37.42 36.95 603400.0 36.49
2020-10-15 37.47 36.55 36.69 37.21 395000.0 36.74
2020-10-14 37.18 36.59 36.74 36.8 332200.0 36.34
2020-10-13 37.17 36.46 36.72 36.64 339500.0 36.18
2020-10-12 37.6 36.53 36.61 37.21 378000.0 36.74
2020-10-09 36.93 36.25 36.7 36.51 506100.0 36.05
2020-10-08 36.39 35.12 35.2 36.38 551600.0 35.92
2020-10-07 35.63 34.65 34.93 34.95 419700.0 34.51
2020-10-06 35.01 34.17 34.74 34.5 602900.0 34.07
2020-10-05 35.1 34.53 34.9 34.61 392500.0 34.17
2020-10-02 34.57 32.95 32.95 34.34 439500.0 33.91
2020-10-01 33.4 32.54 33.25 33.1 305400.0 32.68
2020-09-30 33.3 32.54 32.68 33.05 466700.0 32.63
2020-09-29 32.96 31.86 32.1 32.52 550800.0 32.11
2020-09-28 32.28 31.5 31.82 32.01 610100.0 31.61
2020-09-25 31.54 31.16 31.49 31.17 469100.0 30.78
2020-09-24 32.16 31.44 31.99 31.7 524800.0 31.3
2020-09-23 33.05 31.85 32.87 31.85 413300.0 31.45
2020-09-22 33.07 32.44 32.64 32.72 469900.0 32.31
2020-09-21 33.87 32.3 33.68 32.61 674100.0 32.2
2020-09-18 34.87 34.0 34.32 34.6 1112200.0 34.16
2020-09-17 34.63 33.0 33.46 34.41 850700.0 33.98
2020-09-16 34.7 33.47 33.62 33.98 606000.0 33.55
2020-09-15 33.98 33.51 33.85 33.51 626000.0 33.09
2020-09-14 33.93 32.89 32.89 33.76 753700.0 33.34
2020-09-11 32.86 31.13 31.26 32.71 805200.0 32.3
2020-09-10 32.42 31.02 31.82 31.04 588000.0 30.65
2020-09-09 31.83 30.84 31.28 31.82 1083800.0 31.42
2020-09-08 31.39 30.66 31.39 31.11 569800.0 30.72
2020-09-04 32.46 31.34 32.33 31.69 345600.0 31.29
2020-09-03 33.1 31.59 32.79 31.94 299500.0 31.54
2020-09-02 32.64 32.02 32.31 32.61 341300.0 32.2
2020-09-01 32.16 31.25 31.49 32.12 529500.0 31.72
2020-08-31 31.92 31.2 31.58 31.67 484700.0 31.27
2020-08-28 31.85 31.33 31.72 31.83 573400.0 31.43
2020-08-27 31.99 31.3 31.3 31.47 213300.0 31.07
2020-08-26 31.78 31.31 31.78 31.4 289300.0 31.01
2020-08-25 31.9 31.29 31.8 31.59 341300.0 31.19
2020-08-24 31.76 30.84 30.99 31.61 446900.0 31.21
2020-08-21 31.02 30.61 30.88 30.9 422800.0 30.51
2020-08-20 31.08 30.66 30.94 30.96 396500.0 30.57
2020-08-19 31.75 31.21 31.6 31.33 454400.0 30.94
2020-08-18 32.22 31.41 32.09 31.5 688100.0 31.1
2020-08-17 32.1 31.16 32.06 32.04 880200.0 31.64
2020-08-14 32.25 31.66 31.92 32.18 382800.0 31.78
2020-08-13 32.84 32.01 32.37 32.28 399400.0 31.87
2020-08-12 32.87 31.84 32.87 32.29 597200.0 31.88
2020-08-11 32.96 32.19 32.85 32.3 576400.0 31.89
2020-08-10 32.28 31.58 31.65 32.11 674800.0 31.71
2020-08-07 31.4 30.42 30.48 31.35 461100.0 30.96
2020-08-06 31.36 30.76 30.88 31.18 366800.0 30.32
2020-08-05 31.45 30.5 30.5 31.22 738300.0 30.36
2020-08-04 30.87 30.33 30.39 30.5 360300.0 29.66
2020-08-03 30.65 29.22 29.49 30.5 1015100.0 29.66
2020-07-31 30.06 28.26 29.0 29.32 1572400.0 28.51
2020-07-30 28.17 27.47 28.17 27.7 737400.0 26.94
2020-07-29 28.72 27.88 28.21 28.65 511600.0 27.86
2020-07-28 28.47 27.91 28.23 28.16 328500.0 27.39
2020-07-27 28.34 27.48 27.84 28.26 335800.0 27.48
2020-07-24 28.87 27.91 28.75 27.95 411300.0 27.18
2020-07-23 28.94 27.98 28.14 28.65 1016300.0 27.86
2020-07-22 29.04 28.02 29.04 28.18 443100.0 27.41
2020-07-21 29.42 28.44 28.56 29.15 505400.0 28.35
2020-07-20 28.45 27.67 28.45 28.1 534600.0 27.33
2020-07-17 29.37 28.45 29.2 28.52 466400.0 27.74
2020-07-16 29.56 28.83 28.84 29.21 267800.0 28.41
2020-07-15 29.62 28.7 29.41 29.31 497700.0 28.51
2020-07-14 28.65 27.89 28.3 28.56 402100.0 27.78
2020-07-13 28.95 28.06 28.59 28.31 430200.0 27.53
2020-07-10 28.4 27.29 27.43 28.27 587000.0 27.49
2020-07-09 28.4 27.17 28.4 27.37 469300.0 26.62
2020-07-08 28.88 28.13 28.39 28.42 331900.0 27.64
2020-07-07 28.99 27.99 28.96 28.16 524300.0 27.39
2020-07-06 29.83 28.91 29.53 29.16 615300.0 28.36
2020-07-02 29.4 28.61 29.04 28.83 388800.0 28.04
2020-07-01 29.14 28.07 28.78 28.18 415400.0 27.41
2020-06-30 28.84 27.64 27.64 28.63 498400.0 27.84
2020-06-29 28.45 27.2 27.59 27.86 620300.0 27.09
2020-06-26 27.9 27.05 27.8 27.23 1254900.0 26.48
2020-06-25 28.43 27.66 27.95 28.27 636700.0 27.49
2020-06-24 28.99 27.84 28.99 28.26 655600.0 27.48
2020-06-23 30.26 29.27 30.06 29.28 633000.0 28.48
2020-06-22 30.34 29.49 30.09 29.64 827900.0 28.83
2020-06-19 30.94 29.48 30.88 30.1 2313100.0 29.27
2020-06-18 30.89 29.49 29.56 30.31 1268000.0 29.48
2020-06-17 30.16 29.25 29.8 30.0 708200.0 29.18
2020-06-16 30.64 29.18 30.64 29.74 517800.0 28.92
2020-06-15 29.49 27.17 27.31 28.85 712000.0 28.06
2020-06-12 29.34 27.62 29.17 28.52 594900.0 27.74
2020-06-11 28.86 27.51 28.0 27.77 772100.0 27.01
2020-06-10 32.28 29.53 32.16 29.71 800100.0 28.89
2020-06-09 32.67 31.69 32.0 32.39 486600.0 31.5
2020-06-08 33.81 31.93 33.25 33.0 724200.0 32.09
2020-06-05 34.24 31.61 33.34 32.69 1155000.0 31.79
2020-06-04 31.8 29.93 30.48 31.23 1309600.0 30.37
2020-06-03 31.06 29.15 29.15 30.77 912000.0 29.93
2020-06-02 29.48 28.0 28.14 28.32 873400.0 27.54
2020-06-01 28.01 26.72 26.9 27.67 720800.0 26.91
2020-05-29 27.64 26.56 27.5 26.86 612200.0 26.12
2020-05-28 28.99 27.58 28.95 27.63 449700.0 26.87
2020-05-27 28.63 27.44 27.64 28.47 486200.0 27.69
2020-05-26 27.37 26.39 26.39 26.79 568000.0 26.05
2020-05-22 25.9 25.01 25.4 25.61 331400.0 24.91
2020-05-21 25.89 25.34 25.58 25.58 609100.0 24.88
2020-05-20 26.1 25.36 25.63 25.55 455600.0 24.85
2020-05-19 26.15 25.01 26.0 25.07 402100.0 24.38
2020-05-18 26.88 26.21 26.49 26.3 551800.0 25.58
2020-05-15 25.79 24.65 24.92 25.57 716800.0 24.87
2020-05-14 24.86 23.18 24.1 24.8 620500.0 24.12
2020-05-13 25.36 23.81 25.06 24.66 891900.0 23.98
2020-05-12 26.98 25.47 26.78 25.47 592000.0 24.77
2020-05-11 27.02 26.24 26.39 26.71 883700.0 25.98
2020-05-08 26.94 26.01 26.04 26.7 648500.0 25.97
2020-05-07 25.94 24.9 24.95 25.9 531200.0 24.73
2020-05-06 25.43 24.06 25.07 24.59 804700.0 23.48
2020-05-05 25.92 24.23 24.23 24.82 543800.0 23.7
2020-05-04 25.17 24.34 25.0 25.06 428400.0 23.93
2020-05-01 26.89 25.23 26.56 25.31 490600.0 24.17
2020-04-30 27.63 26.02 27.35 27.5 1401500.0 26.26
2020-04-29 28.37 26.62 26.88 27.8 1108400.0 26.55
2020-04-28 26.27 25.16 25.64 26.02 1090000.0 24.85
2020-04-27 25.42 24.33 24.33 24.71 1144900.0 23.6
2020-04-24 26.88 23.87 26.78 24.12 1597800.0 23.03
2020-04-23 27.26 26.27 26.5 26.35 521300.0 25.16
2020-04-22 27.46 26.33 27.37 26.42 722000.0 25.23
2020-04-21 27.41 26.57 26.76 27.07 672300.0 25.85
2020-04-20 28.45 27.1 27.33 27.74 568800.0 26.49
2020-04-17 28.04 26.66 27.01 27.83 871500.0 26.57
2020-04-16 26.59 24.98 25.74 26.09 1162600.0 24.91
2020-04-15 26.23 25.19 25.26 25.32 576900.0 24.18
2020-04-14 27.94 25.92 27.94 26.39 923600.0 25.2
2020-04-13 26.14 25.0 25.0 25.85 547800.0 24.68
2020-04-09 28.09 26.17 26.64 26.86 526600.0 25.65
2020-04-08 26.84 25.23 25.5 26.64 591400.0 25.44
2020-04-07 25.96 24.22 24.59 25.13 810400.0 24.0
2020-04-06 24.11 22.98 24.11 23.45 493000.0 22.39
2020-04-03 22.99 22.16 22.89 22.54 649300.0 21.52
2020-04-02 23.32 22.12 22.19 22.91 399200.0 21.88
2020-04-01 22.51 21.51 22.33 22.47 741000.0 21.46
2020-03-31 23.98 23.1 23.87 23.56 624700.0 22.5
2020-03-30 24.67 23.45 23.78 23.73 912700.0 22.66
2020-03-27 25.27 23.86 24.24 24.35 743300.0 23.25
2020-03-26 25.96 23.54 23.6 25.14 866100.0 24.01
2020-03-25 26.02 22.66 23.13 23.65 971900.0 22.58
2020-03-24 23.86 21.68 21.89 23.8 1818300.0 22.73
2020-03-23 22.87 20.94 22.13 21.06 1219600.0 20.11
2020-03-20 25.87 22.36 25.2 22.5 1196700.0 21.49
2020-03-19 26.76 23.01 24.0 24.9 997100.0 23.78
2020-03-18 27.97 23.61 24.17 24.34 2061600.0 23.24
2020-03-17 28.67 25.01 25.92 25.83 1777400.0 24.66
2020-03-16 27.25 23.95 24.0 25.5 1059500.0 24.35
2020-03-13 28.38 25.61 26.5 28.37 1235300.0 27.09
2020-03-12 27.51 24.0 27.51 24.55 1499200.0 23.44
2020-03-11 31.42 29.54 30.96 29.62 851300.0 28.28
2020-03-10 32.36 30.15 31.34 32.36 866700.0 30.9
2020-03-09 31.82 29.55 31.67 29.94 1117300.0 28.59
2020-03-06 34.53 33.41 33.42 33.89 1111500.0 32.36
2020-03-05 36.81 34.41 36.26 34.83 1055000.0 33.26
2020-03-04 37.55 36.6 37.26 37.45 832400.0 35.76
2020-03-03 38.62 36.34 37.67 36.84 1031100.0 35.18
2020-03-02 37.96 35.68 35.98 37.95 1011500.0 36.24
2020-02-28 35.89 33.69 35.19 35.82 1447900.0 34.2
2020-02-27 37.63 35.94 36.81 36.44 1011500.0 34.8
2020-02-26 38.5 37.59 38.08 37.8 651100.0 36.09
2020-02-25 39.26 37.7 39.21 38.04 687000.0 36.32
2020-02-24 40.43 39.21 40.43 39.23 667600.0 37.46
2020-02-21 42.05 41.15 41.73 41.42 929900.0 39.55
2020-02-20 42.72 41.8 42.23 41.96 672100.0 40.07
2020-02-19 42.63 42.21 42.5 42.45 552000.0 40.54
2020-02-18 42.52 41.95 42.25 42.35 256200.0 40.44