Levi Strauss & Co Class A Common Stockのデータ

Levi Strauss & Co Class A Common Stockの基本情報

名前 Levi Strauss & Co Class A Common Stock
ティッカー LEVI
United States
上場年 2019.0
セクター Consumer Non-Durables

Levi Strauss & Co Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.9 20.94 20.99 21.86 1986400.0 21.86
2021-02-12 21.06 20.49 20.7 20.91 740800.0 20.91
2021-02-11 21.39 20.82 21.03 20.92 1077000.0 20.92
2021-02-10 21.1 20.46 20.5 21.03 1559200.0 21.03
2021-02-09 20.57 19.44 19.49 20.49 2013000.0 20.49
2021-02-08 20.13 19.45 19.97 19.45 1454200.0 19.41
2021-02-05 20.48 19.85 20.35 19.99 1614400.0 19.95
2021-02-04 20.35 19.85 19.99 20.12 1231700.0 20.08
2021-02-03 20.24 19.7 19.94 19.74 1160500.0 19.7
2021-02-02 19.99 19.25 19.73 19.74 1475100.0 19.7
2021-02-01 19.93 19.32 19.76 19.68 1244600.0 19.64
2021-01-29 20.53 19.57 20.3 19.71 1959600.0 19.67
2021-01-28 21.5 20.02 20.91 20.74 4138000.0 20.7
2021-01-27 22.2 20.76 21.0 22.0 2652700.0 21.95
2021-01-26 22.16 20.8 21.6 21.35 1893600.0 21.31
2021-01-25 21.5 20.64 20.8 21.24 1369600.0 21.2
2021-01-22 21.14 20.33 20.71 20.8 900200.0 20.76
2021-01-21 21.45 20.82 21.15 20.85 911600.0 20.81
2021-01-20 21.41 21.01 21.01 21.13 705300.0 21.09
2021-01-19 21.5 20.82 21.35 21.13 1042000.0 21.09
2021-01-15 21.64 20.94 21.64 21.34 922000.0 21.3
2021-01-14 22.01 21.6 21.76 21.65 1337700.0 21.61
2021-01-13 22.33 21.4 22.3 21.57 1502400.0 21.53
2021-01-12 22.64 21.26 21.26 22.49 2403600.0 22.44
2021-01-11 21.33 20.31 20.52 21.32 1622300.0 21.28
2021-01-08 20.71 20.31 20.32 20.5 979600.0 20.46
2021-01-07 20.92 20.19 20.87 20.32 1373800.0 20.28
2021-01-06 21.08 20.18 20.34 20.56 1603300.0 20.52
2021-01-05 20.13 19.62 19.62 19.97 911100.0 19.93
2021-01-04 20.28 19.41 20.15 19.65 1627000.0 19.61
2020-12-31 20.49 20.03 20.46 20.08 555500.0 20.04
2020-12-30 20.61 19.96 20.0 20.42 1561500.0 20.38
2020-12-29 20.3 19.54 20.12 19.82 1173800.0 19.78
2020-12-28 20.94 20.32 20.69 20.33 926700.0 20.29
2020-12-24 21.12 20.55 21.1 20.61 405000.0 20.57
2020-12-23 21.3 21.01 21.02 21.13 1015900.0 21.09
2020-12-22 21.7 21.05 21.69 21.12 803200.0 21.08
2020-12-21 21.67 21.01 21.1 21.53 1091600.0 21.49
2020-12-18 21.83 21.25 21.37 21.55 1660200.0 21.51
2020-12-17 21.55 21.05 21.36 21.47 1264700.0 21.43
2020-12-16 21.42 20.7 20.84 21.35 1397500.0 21.31
2020-12-15 20.82 20.38 20.56 20.82 1153000.0 20.78
2020-12-14 20.83 20.26 20.76 20.33 1250600.0 20.29
2020-12-11 20.68 20.3 20.45 20.49 1565400.0 20.45
2020-12-10 21.24 20.25 20.76 20.78 3560400.0 20.74
2020-12-09 20.37 19.65 19.76 20.25 1982000.0 20.21
2020-12-08 19.91 19.28 19.28 19.79 787900.0 19.75
2020-12-07 19.63 19.3 19.63 19.42 1532800.0 19.38
2020-12-04 19.93 19.43 19.52 19.83 1414500.0 19.79
2020-12-03 19.43 18.8 18.97 19.4 1699300.0 19.36
2020-12-02 18.89 18.46 18.7 18.87 684900.0 18.83
2020-12-01 19.02 18.35 18.71 18.78 1265100.0 18.74
2020-11-30 19.2 18.32 19.19 18.39 2365900.0 18.35
2020-11-27 19.75 19.0 19.58 19.16 1075400.0 19.12
2020-11-25 19.55 19.1 19.35 19.49 1607900.0 19.45
2020-11-24 19.69 19.05 19.44 19.5 2501400.0 19.46
2020-11-23 19.09 18.67 18.82 19.01 1374100.0 18.97
2020-11-20 18.88 18.59 18.86 18.77 788800.0 18.73
2020-11-19 18.99 18.01 18.46 18.92 1869900.0 18.88
2020-11-18 18.92 18.32 18.37 18.72 2297800.0 18.68
2020-11-17 18.23 17.53 17.58 18.23 1943900.0 18.19
2020-11-16 17.8 17.3 17.56 17.7 1680500.0 17.66
2020-11-13 17.26 16.62 16.62 17.14 1288700.0 17.1
2020-11-12 16.75 16.22 16.65 16.46 1355500.0 16.43
2020-11-11 17.41 16.72 17.37 16.85 2198300.0 16.82
2020-11-10 17.55 16.9 16.95 17.32 3945000.0 17.28
2020-11-09 16.9 16.0 16.34 16.5 2476400.0 16.47
2020-11-06 16.15 15.53 16.05 15.56 1288400.0 15.53
2020-11-05 16.15 15.73 15.84 16.14 1063000.0 16.11
2020-11-04 15.86 15.38 15.85 15.64 1419700.0 15.61
2020-11-03 16.17 15.8 16.08 16.07 1264300.0 16.04
2020-11-02 16.23 15.79 15.99 15.83 1545300.0 15.8
2020-10-30 16.27 15.54 16.17 15.78 1570000.0 15.75
2020-10-29 16.29 15.75 15.85 16.21 1362000.0 16.18
2020-10-28 16.24 15.62 16.18 15.85 1824500.0 15.82
2020-10-27 16.68 16.21 16.38 16.52 1068100.0 16.49
2020-10-26 16.6 16.15 16.53 16.27 1527300.0 16.24
2020-10-23 16.98 16.39 16.63 16.82 1570800.0 16.79
2020-10-22 16.6 16.21 16.29 16.55 1485600.0 16.52
2020-10-21 16.35 16.03 16.23 16.29 1299900.0 16.26
2020-10-20 16.57 15.9 15.98 16.36 2311500.0 16.33
2020-10-19 16.12 15.72 15.74 15.88 2010100.0 15.85
2020-10-16 16.1 15.72 16.09 15.72 1226500.0 15.69
2020-10-15 16.05 15.17 15.25 16.02 1701300.0 15.99
2020-10-14 15.9 15.44 15.64 15.51 1522000.0 15.48
2020-10-13 15.76 15.27 15.7 15.64 2520900.0 15.61
2020-10-12 16.44 15.65 15.81 15.8 6759300.0 15.77
2020-10-09 15.69 15.03 15.63 15.21 3444100.0 15.18
2020-10-08 15.8 15.05 15.53 15.56 4228300.0 15.53
2020-10-07 16.85 15.3 16.81 15.49 17491800.0 15.46
2020-10-06 15.27 14.6 15.0 14.74 7746400.0 14.71
2020-10-05 15.1 14.36 14.36 15.01 3059400.0 14.98
2020-10-02 14.25 13.51 13.56 14.15 2779500.0 14.12
2020-10-01 14.09 13.52 13.64 13.94 1884600.0 13.91
2020-09-30 13.63 13.31 13.32 13.4 1096400.0 13.37
2020-09-29 13.55 13.14 13.52 13.31 1492300.0 13.28
2020-09-28 13.61 13.0 13.0 13.59 1536100.0 13.56
2020-09-25 12.94 12.56 12.59 12.92 1196900.0 12.89
2020-09-24 13.02 12.32 12.71 12.87 1530500.0 12.84
2020-09-23 13.19 12.5 12.54 12.82 1892900.0 12.79
2020-09-22 12.52 11.91 12.15 12.36 1882000.0 12.33
2020-09-21 12.29 11.99 12.26 12.0 1963900.0 11.98
2020-09-18 13.15 12.5 13.07 12.52 2014700.0 12.49
2020-09-17 13.47 13.14 13.33 13.2 797900.0 13.17
2020-09-16 13.69 13.31 13.47 13.49 1012500.0 13.46
2020-09-15 13.83 13.43 13.77 13.47 1133400.0 13.44
2020-09-14 13.8 13.27 13.36 13.69 1312700.0 13.66
2020-09-11 13.6 13.23 13.32 13.27 1394600.0 13.24
2020-09-10 13.4 12.82 12.82 13.22 1692000.0 13.19
2020-09-09 13.09 12.51 12.77 12.83 1132100.0 12.8
2020-09-08 12.98 12.26 12.3 12.77 1421100.0 12.74
2020-09-04 12.72 12.21 12.64 12.42 808200.0 12.39
2020-09-03 13.0 12.43 12.75 12.55 846700.0 12.52
2020-09-02 12.87 12.51 12.52 12.75 961600.0 12.72
2020-09-01 12.56 12.09 12.3 12.41 1475600.0 12.38
2020-08-31 12.86 12.3 12.85 12.32 2056800.0 12.29
2020-08-28 12.9 12.47 12.8 12.89 633900.0 12.86
2020-08-27 12.76 12.46 12.54 12.69 921200.0 12.66
2020-08-26 12.76 12.4 12.6 12.43 700000.0 12.4
2020-08-25 12.88 12.6 12.79 12.67 812200.0 12.64
2020-08-24 12.73 12.24 12.24 12.7 1140400.0 12.67
2020-08-21 12.44 12.16 12.31 12.24 784600.0 12.21
2020-08-20 12.33 12.05 12.2 12.29 883000.0 12.26
2020-08-19 12.43 12.15 12.31 12.28 924400.0 12.25
2020-08-18 12.72 12.21 12.72 12.21 1284900.0 12.18
2020-08-17 12.84 12.32 12.75 12.8 1335200.0 12.77
2020-08-14 13.0 12.58 12.7 12.76 893400.0 12.73
2020-08-13 12.87 12.6 12.76 12.78 1020500.0 12.75
2020-08-12 13.09 12.57 13.02 12.87 1335100.0 12.84
2020-08-11 13.44 12.89 13.15 12.91 1296900.0 12.88
2020-08-10 12.94 12.49 12.5 12.91 1255300.0 12.88
2020-08-07 12.5 12.01 12.08 12.5 939700.0 12.47
2020-08-06 12.32 12.05 12.29 12.07 1235700.0 12.05
2020-08-05 12.56 12.19 12.19 12.4 1206200.0 12.37
2020-08-04 12.19 11.98 12.07 12.16 987200.0 12.13
2020-08-03 12.23 11.93 12.18 12.08 1417300.0 12.06
2020-07-31 12.35 12.05 12.19 12.16 1065500.0 12.13
2020-07-30 12.57 12.09 12.24 12.25 1083400.0 12.22
2020-07-29 12.62 12.3 12.57 12.32 1832900.0 12.29
2020-07-28 12.57 12.12 12.18 12.57 1376900.0 12.54
2020-07-27 12.28 12.03 12.22 12.18 1247800.0 12.15
2020-07-24 12.46 12.17 12.45 12.33 1945500.0 12.3
2020-07-23 12.5 12.02 12.12 12.19 2254300.0 12.16
2020-07-22 12.1 11.91 12.06 12.04 1536400.0 12.02
2020-07-21 12.33 12.05 12.08 12.15 1661100.0 12.13
2020-07-20 12.34 11.82 12.3 12.0 2440300.0 11.98
2020-07-17 12.51 12.25 12.51 12.36 1346300.0 12.33
2020-07-16 12.68 12.38 12.5 12.45 1484600.0 12.42
2020-07-15 12.83 12.36 12.53 12.63 2677800.0 12.6
2020-07-14 12.71 12.21 12.3 12.3 1530700.0 12.27
2020-07-13 12.84 12.28 12.74 12.39 2173700.0 12.36
2020-07-10 12.76 12.3 12.43 12.6 2312700.0 12.57
2020-07-09 13.06 12.36 12.78 12.43 4283200.0 12.4
2020-07-08 13.32 12.44 13.19 12.68 10737100.0 12.65
2020-07-07 14.25 13.65 14.16 13.83 4581700.0 13.8
2020-07-06 14.41 13.54 13.74 14.41 3386900.0 14.38
2020-07-02 14.1 13.24 13.95 13.35 1467100.0 13.32
2020-07-01 13.75 13.28 13.38 13.7 1560000.0 13.67
2020-06-30 13.41 12.85 13.04 13.4 1351700.0 13.37
2020-06-29 13.26 12.25 12.4 13.24 1177600.0 13.21
2020-06-26 12.83 12.16 12.8 12.25 1466100.0 12.22
2020-06-25 13.15 12.59 12.83 12.93 1253600.0 12.9
2020-06-24 13.48 12.87 13.42 13.0 1966800.0 12.97
2020-06-23 14.03 13.3 13.7 13.5 1600200.0 13.47
2020-06-22 13.64 13.2 13.39 13.45 1156100.0 13.42
2020-06-19 14.15 13.22 14.0 13.39 1708700.0 13.36
2020-06-18 14.18 13.7 13.95 13.78 1289300.0 13.75
2020-06-17 14.69 14.08 14.56 14.18 1342000.0 14.15
2020-06-16 15.08 14.02 14.93 14.42 946700.0 14.39
2020-06-15 14.19 13.11 13.21 14.14 1177400.0 14.11
2020-06-12 14.21 13.24 14.13 13.79 1445800.0 13.76
2020-06-11 14.0 13.32 13.73 13.66 1444800.0 13.63
2020-06-10 15.37 14.57 15.27 14.63 1457000.0 14.6
2020-06-09 15.6 15.13 15.33 15.44 1343100.0 15.41
2020-06-08 16.55 15.58 16.52 15.81 2017100.0 15.78
2020-06-05 16.97 15.91 16.3 16.07 2230100.0 16.04
2020-06-04 15.54 14.78 15.05 15.44 1926600.0 15.41
2020-06-03 15.79 14.48 14.59 15.34 2183100.0 15.31
2020-06-02 14.45 13.9 14.05 14.28 1043300.0 14.25
2020-06-01 14.01 13.36 13.45 13.81 1011900.0 13.78
2020-05-29 13.61 13.12 13.36 13.49 1176700.0 13.46
2020-05-28 14.6 13.6 14.59 13.63 869800.0 13.6
2020-05-27 14.79 13.94 14.7 14.58 1610000.0 14.55
2020-05-26 14.4 13.5 13.5 14.16 2787500.0 14.13
2020-05-22 13.19 12.71 13.05 12.92 856400.0 12.89
2020-05-21 13.13 12.26 12.37 13.06 1016800.0 13.03
2020-05-20 12.81 12.37 12.8 12.43 644100.0 12.4
2020-05-19 13.1 12.39 13.09 12.43 731200.0 12.4
2020-05-18 13.2 12.66 12.71 13.07 1311500.0 13.04
2020-05-15 12.31 11.79 11.93 12.09 1347900.0 12.07
2020-05-14 12.29 11.13 11.5 12.2 1119800.0 12.17
2020-05-13 12.51 11.63 12.5 11.85 1059500.0 11.83
2020-05-12 12.76 12.41 12.41 12.6 1434200.0 12.57
2020-05-11 12.6 12.05 12.6 12.4 1198500.0 12.37
2020-05-08 12.87 12.02 12.09 12.84 1664800.0 12.81
2020-05-07 12.28 11.77 11.9 11.82 993300.0 11.8
2020-05-06 12.26 11.59 12.1 11.8 1252400.0 11.78
2020-05-05 12.8 11.96 12.58 12.04 1395100.0 12.02
2020-05-04 12.63 11.96 12.29 12.34 1138900.0 12.31
2020-05-01 12.69 12.15 12.55 12.54 1165900.0 12.51
2020-04-30 13.31 12.6 13.22 12.89 1590300.0 12.86
2020-04-29 13.68 13.15 13.65 13.36 2199500.0 13.33
2020-04-28 13.59 12.83 13.56 13.15 1935200.0 13.12
2020-04-27 13.28 12.6 12.75 13.11 1921400.0 13.08
2020-04-24 12.87 12.22 12.33 12.6 1449800.0 12.57
2020-04-23 12.73 12.24 12.51 12.36 1230300.0 12.33
2020-04-22 13.05 12.44 13.05 12.59 1442200.0 12.48
2020-04-21 12.76 12.21 12.5 12.32 1165300.0 12.22
2020-04-20 13.45 12.7 13.11 12.86 1254400.0 12.75
2020-04-17 14.06 13.36 13.4 13.5 2620100.0 13.39
2020-04-16 13.42 12.47 13.05 12.68 1581400.0 12.57
2020-04-15 13.55 12.89 13.16 13.0 3468600.0 12.89
2020-04-14 14.73 13.61 14.33 13.92 2208300.0 13.8
2020-04-13 13.99 12.93 13.71 13.83 2377500.0 13.71
2020-04-09 14.56 13.25 13.5 13.78 2899600.0 13.66
2020-04-08 13.91 12.12 12.75 13.13 3612700.0 13.02
2020-04-07 12.57 11.35 12.05 12.01 3565000.0 11.91
2020-04-06 11.19 10.08 10.14 10.94 2470700.0 10.85
2020-04-03 10.17 9.09 10.05 9.51 2443400.0 9.43
2020-04-02 11.18 10.0 11.08 10.07 1565600.0 9.99
2020-04-01 12.1 10.53 12.01 10.65 2728700.0 10.56
2020-03-31 13.25 12.25 12.93 12.43 1350400.0 12.33
2020-03-30 13.12 12.53 12.55 13.02 1681200.0 12.91
2020-03-27 13.78 12.28 13.64 12.76 1945700.0 12.65
2020-03-26 14.68 13.0 13.3 14.37 1123600.0 14.25
2020-03-25 13.86 12.35 12.73 13.14 1276700.0 13.03
2020-03-24 12.56 10.9 10.98 12.52 1318700.0 12.41
2020-03-23 11.52 10.14 11.46 10.37 946300.0 10.28
2020-03-20 12.41 11.4 12.29 11.46 1415000.0 11.36
2020-03-19 13.1 11.51 12.1 12.36 1483200.0 12.26
2020-03-18 13.48 12.15 12.99 12.39 1763300.0 12.29
2020-03-17 14.83 13.75 14.23 13.88 2341200.0 13.76
2020-03-16 14.84 12.55 12.56 14.15 2569300.0 14.03
2020-03-13 14.46 13.43 13.81 14.42 1150900.0 14.3
2020-03-12 14.73 12.95 14.73 13.17 1775000.0 13.06
2020-03-11 16.44 15.44 16.34 15.51 1231100.0 15.38
2020-03-10 17.15 16.21 16.89 16.66 914000.0 16.52
2020-03-09 16.85 16.15 16.33 16.46 1656600.0 16.32
2020-03-06 17.67 17.06 17.48 17.22 998100.0 17.08
2020-03-05 18.4 17.7 18.38 17.89 1043600.0 17.74
2020-03-04 18.75 18.2 18.56 18.74 693200.0 18.58
2020-03-03 18.54 17.89 17.89 18.46 987500.0 18.3
2020-03-02 17.93 16.88 17.03 17.87 1592500.0 17.72
2020-02-28 17.29 16.67 17.11 16.99 1513500.0 16.85
2020-02-27 18.08 17.02 17.32 17.53 985000.0 17.38
2020-02-26 18.96 17.76 18.8 17.78 1212400.0 17.63
2020-02-25 19.4 18.45 19.34 18.79 1264000.0 18.63
2020-02-24 19.6 19.08 19.33 19.12 1434800.0 18.96
2020-02-21 20.0 19.64 20.0 19.72 750700.0 19.55
2020-02-20 20.0 19.33 19.33 20.0 877300.0 19.83
2020-02-19 20.09 19.26 19.9 19.38 1259000.0 19.22
2020-02-18 20.32 19.72 20.1 19.83 1153800.0 19.66