Logitech International S.A. Ordinary Sharesのデータ

Logitech International S.A. Ordinary Sharesの基本情報

名前 Logitech International S.A. Ordinary Shares
ティッカー LOGI
United States
上場年 1997.0
セクター Technology

Logitech International S.A. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.24 117.78 120.05 118.31 707800.0 118.31
2021-02-12 118.71 117.12 117.42 118.59 674200.0 118.59
2021-02-11 118.68 116.33 116.7 118.63 765500.0 118.63
2021-02-10 117.59 114.86 117.54 115.8 584800.0 115.8
2021-02-09 116.87 114.29 114.31 116.13 653600.0 116.13
2021-02-08 114.75 112.16 112.5 113.82 951200.0 113.82
2021-02-05 111.92 109.95 110.2 111.85 668800.0 111.85
2021-02-04 109.93 108.1 109.64 109.7 593300.0 109.7
2021-02-03 110.4 108.34 110.4 109.15 689000.0 109.15
2021-02-02 110.53 107.48 107.63 109.86 903000.0 109.86
2021-02-01 106.37 104.53 105.54 105.95 677800.0 105.95
2021-01-29 105.86 102.5 105.0 104.92 1055800.0 104.92
2021-01-28 109.72 106.25 106.99 107.18 1001900.0 107.18
2021-01-27 107.87 101.15 102.43 106.98 1596500.0 106.98
2021-01-26 104.28 101.63 103.65 102.6 683100.0 102.6
2021-01-25 105.97 102.82 105.16 104.65 1057500.0 104.65
2021-01-22 104.64 103.12 103.24 104.2 767000.0 104.2
2021-01-21 105.56 101.74 102.5 104.93 1348500.0 104.93
2021-01-20 102.2 98.94 100.52 100.4 1656400.0 100.4
2021-01-19 103.44 96.26 102.95 97.73 3431300.0 97.73
2021-01-15 103.8 100.47 103.22 100.91 809000.0 100.91
2021-01-14 104.53 102.66 102.76 103.81 1236200.0 103.81
2021-01-13 104.5 102.89 103.21 103.72 537800.0 103.72
2021-01-12 102.75 101.04 102.46 101.93 489800.0 101.93
2021-01-11 102.69 101.01 102.27 101.96 947300.0 101.96
2021-01-08 105.85 103.78 104.26 104.85 1206100.0 104.85
2021-01-07 103.91 100.12 100.12 103.28 739000.0 103.28
2021-01-06 100.19 96.91 97.16 98.98 750500.0 98.98
2021-01-05 99.79 98.58 98.98 99.65 624900.0 99.65
2021-01-04 100.21 95.51 99.69 98.47 1161100.0 98.47
2020-12-31 98.31 96.62 97.98 97.19 512500.0 97.19
2020-12-30 97.97 96.92 97.76 97.3 604200.0 97.3
2020-12-29 96.79 95.27 96.21 96.3 724500.0 96.3
2020-12-28 95.55 93.35 95.55 94.25 445000.0 94.25
2020-12-24 94.41 92.8 94.05 92.96 182600.0 92.96
2020-12-23 95.0 93.69 94.73 93.81 324200.0 93.81
2020-12-22 95.94 94.34 94.55 95.02 705000.0 95.02
2020-12-21 95.22 92.82 93.4 95.06 573000.0 95.06
2020-12-18 94.87 92.92 93.65 94.85 570700.0 94.85
2020-12-17 94.06 92.7 93.39 93.71 603600.0 93.71
2020-12-16 92.06 90.92 91.59 91.45 664000.0 91.45
2020-12-15 90.98 89.83 90.57 90.4 565800.0 90.4
2020-12-14 90.67 89.28 90.14 89.39 440700.0 89.39
2020-12-11 91.23 88.87 89.06 89.79 527400.0 89.79
2020-12-10 89.93 87.62 87.84 89.6 368300.0 89.6
2020-12-09 90.07 87.44 89.9 88.15 458000.0 88.15
2020-12-08 90.49 87.88 88.0 89.66 559500.0 89.66
2020-12-07 88.87 86.57 86.58 88.39 625200.0 88.39
2020-12-04 87.34 85.24 85.7 87.32 688700.0 87.32
2020-12-03 87.35 86.45 87.24 86.67 610500.0 86.67
2020-12-02 87.69 86.15 87.37 86.48 601400.0 86.48
2020-12-01 88.35 86.46 86.98 88.22 971900.0 88.22
2020-11-30 90.36 87.7 88.97 90.3 1189300.0 90.3
2020-11-27 87.15 85.44 85.95 86.95 543700.0 86.95
2020-11-25 86.05 83.21 83.23 85.94 1062900.0 85.94
2020-11-24 82.67 80.78 81.12 82.55 665700.0 82.55
2020-11-23 83.97 81.22 83.94 81.45 668100.0 81.45
2020-11-20 84.48 82.74 82.99 83.72 626200.0 83.72
2020-11-19 84.08 81.78 82.4 83.79 721900.0 83.79
2020-11-18 82.05 80.23 82.03 81.06 841800.0 81.06
2020-11-17 82.38 80.51 81.92 80.93 650800.0 80.93
2020-11-16 83.48 80.86 81.05 82.92 635000.0 82.92
2020-11-13 83.6 81.72 82.74 83.16 853400.0 83.16
2020-11-12 83.5 81.01 83.17 81.85 896300.0 81.85
2020-11-11 83.81 81.25 82.35 82.85 1413300.0 82.85
2020-11-10 80.18 75.94 79.9 78.13 2928600.0 78.13
2020-11-09 84.01 75.12 83.83 75.92 5070900.0 75.92
2020-11-06 94.58 93.14 93.62 93.94 530300.0 93.94
2020-11-05 94.34 92.33 92.87 93.69 695600.0 93.69
2020-11-04 89.99 87.81 87.83 89.67 571400.0 89.67
2020-11-03 88.47 86.29 86.77 88.14 545400.0 88.14
2020-11-02 85.39 84.0 84.78 85.08 488600.0 85.08
2020-10-30 85.19 83.35 85.1 84.65 635000.0 84.65
2020-10-29 87.29 85.02 87.25 85.06 646100.0 85.06
2020-10-28 85.87 84.63 85.55 85.58 985300.0 85.58
2020-10-27 88.3 86.87 88.22 87.04 667300.0 87.04
2020-10-26 87.17 85.01 85.58 85.83 1118200.0 85.83
2020-10-23 88.5 86.82 88.36 88.02 820700.0 88.02
2020-10-22 92.38 88.38 92.18 89.09 1166400.0 89.09
2020-10-21 95.17 91.81 92.96 92.19 1931700.0 92.19
2020-10-20 95.71 90.9 93.78 92.64 7572900.0 92.64
2020-10-19 80.85 79.41 80.54 80.03 748400.0 80.03
2020-10-16 80.88 79.79 80.55 79.83 296800.0 79.83
2020-10-15 79.99 78.67 79.32 79.78 314200.0 79.78
2020-10-14 81.23 80.0 81.18 80.15 289500.0 80.15
2020-10-13 81.2 80.32 80.96 80.65 451900.0 80.65
2020-10-12 81.74 80.07 80.28 81.22 416000.0 81.22
2020-10-09 79.66 78.25 78.4 79.54 322000.0 79.54
2020-10-08 77.39 76.79 76.96 77.01 352700.0 77.01
2020-10-07 76.79 75.9 76.61 76.3 309300.0 76.3
2020-10-06 77.43 75.11 75.89 75.83 1657500.0 75.83
2020-10-05 80.87 79.31 79.32 80.77 441900.0 80.77
2020-10-02 78.49 77.38 77.46 77.78 363200.0 77.78
2020-10-01 78.9 77.4 78.5 78.52 488800.0 78.52
2020-09-30 78.49 76.76 77.15 77.31 719900.0 77.31
2020-09-29 77.51 75.6 75.66 77.14 615600.0 77.14
2020-09-28 75.08 73.15 73.34 74.98 659800.0 74.98
2020-09-25 73.22 71.72 71.96 73.14 640700.0 73.14
2020-09-24 76.98 70.72 70.92 73.22 2661300.0 73.22
2020-09-23 74.64 72.89 73.67 72.98 534700.0 72.98
2020-09-22 73.45 71.71 72.58 73.3 444400.0 73.3
2020-09-21 73.36 70.65 71.0 73.26 705900.0 73.26
2020-09-18 72.21 69.71 72.21 70.58 936900.0 70.58
2020-09-17 71.39 69.81 70.54 70.47 916900.0 69.6
2020-09-16 72.44 70.02 72.26 70.04 315900.0 69.17
2020-09-15 71.82 70.39 71.52 71.03 422100.0 70.15
2020-09-14 70.81 69.88 69.97 70.48 343800.0 69.61
2020-09-11 70.04 68.19 69.82 68.78 425900.0 67.93
2020-09-10 70.17 67.88 70.11 68.17 367200.0 67.32
2020-09-09 70.04 68.59 69.12 69.55 510600.0 68.69
2020-09-08 68.63 66.78 67.25 66.88 684900.0 66.05
2020-09-04 70.75 67.8 70.18 70.12 727100.0 69.25
2020-09-03 74.01 70.03 74.0 70.43 865900.0 69.56
2020-09-02 76.53 74.87 76.06 75.6 525300.0 74.66
2020-09-01 76.08 74.89 75.5 75.84 592200.0 74.9
2020-08-31 76.0 73.46 73.49 74.78 1103200.0 73.85
2020-08-28 72.67 71.79 72.0 72.31 629900.0 71.41
2020-08-27 75.0 72.2 75.0 72.85 492100.0 71.95
2020-08-26 74.99 73.89 74.02 74.82 331500.0 73.89
2020-08-25 74.07 73.41 73.88 73.89 390200.0 72.97
2020-08-24 75.08 73.8 75.05 74.15 400300.0 73.23
2020-08-21 74.91 73.41 73.56 74.83 501700.0 73.9
2020-08-20 75.58 74.46 74.73 75.52 264800.0 74.58
2020-08-19 75.36 74.19 74.54 74.49 444000.0 73.57
2020-08-18 74.66 73.63 74.04 74.57 397700.0 73.65
2020-08-17 75.92 74.73 74.74 75.59 316600.0 74.65
2020-08-14 74.65 73.51 74.45 73.78 200400.0 72.86
2020-08-13 75.25 73.95 74.07 74.57 338200.0 73.65
2020-08-12 74.27 72.6 73.01 73.74 236600.0 72.83
2020-08-11 72.86 71.7 71.94 71.85 379600.0 70.96
2020-08-10 72.52 71.26 72.03 72.07 381100.0 71.18
2020-08-07 74.31 72.09 74.02 73.03 579600.0 72.12
2020-08-06 74.55 73.21 73.82 74.38 286000.0 73.46
2020-08-05 73.95 73.19 73.28 73.86 308700.0 72.94
2020-08-04 72.96 72.0 72.03 72.93 334000.0 72.03
2020-08-03 74.48 73.57 73.76 74.02 492100.0 73.1
2020-07-31 73.37 71.96 73.24 73.22 371400.0 72.31
2020-07-30 72.79 70.93 70.95 72.77 363200.0 71.87
2020-07-29 71.64 70.32 70.36 71.31 270800.0 70.43
2020-07-28 70.41 69.42 70.28 69.8 373400.0 68.93
2020-07-27 71.49 69.83 69.89 71.36 459600.0 70.47
2020-07-24 69.38 67.69 68.87 68.88 831000.0 68.03
2020-07-23 72.35 69.56 72.08 69.87 884500.0 69.0
2020-07-22 73.85 71.45 72.92 72.55 1282700.0 71.65
2020-07-21 71.74 70.04 71.43 70.41 1407800.0 69.54
2020-07-20 71.67 69.42 69.67 71.43 1319800.0 70.54
2020-07-17 70.32 68.39 68.42 69.98 651100.0 69.11
2020-07-16 68.28 66.96 67.12 68.16 532000.0 67.31
2020-07-15 67.09 66.04 66.84 66.79 335800.0 65.96
2020-07-14 66.21 64.66 65.46 66.07 416200.0 65.25
2020-07-13 68.36 65.61 67.66 65.83 367600.0 65.01
2020-07-10 67.88 66.72 67.83 67.03 252400.0 66.2
2020-07-09 67.56 66.3 66.82 67.55 460300.0 66.71
2020-07-08 66.23 65.6 65.8 66.15 296300.0 65.33
2020-07-07 66.05 65.13 65.28 65.14 467000.0 64.33
2020-07-06 66.36 65.36 65.4 65.84 331100.0 65.02
2020-07-02 65.56 64.43 64.57 64.93 396100.0 64.12
2020-07-01 64.97 63.72 64.6 64.59 675800.0 63.79
2020-06-30 65.37 64.32 64.52 65.22 427500.0 64.41
2020-06-29 63.98 63.14 63.69 63.88 363100.0 63.09
2020-06-26 63.6 62.46 63.16 62.76 240500.0 61.98
2020-06-25 62.97 61.66 62.25 62.88 332800.0 62.1
2020-06-24 63.1 61.92 62.85 62.27 452000.0 61.5
2020-06-23 63.54 62.66 63.27 62.74 497400.0 61.96
2020-06-22 63.14 62.55 62.95 63.03 301100.0 62.25
2020-06-19 61.87 60.71 61.54 61.4 615800.0 60.64
2020-06-18 62.28 61.2 62.15 61.51 435700.0 60.75
2020-06-17 62.78 61.92 61.95 62.07 564200.0 61.3
2020-06-16 61.15 60.33 60.86 60.82 507400.0 60.07
2020-06-15 60.23 58.13 58.33 59.76 410900.0 59.02
2020-06-12 58.8 57.4 58.49 57.97 468400.0 57.25
2020-06-11 59.93 57.91 59.59 58.04 622200.0 57.32
2020-06-10 60.79 59.92 60.36 60.47 430100.0 59.72
2020-06-09 59.69 57.95 57.95 59.62 552700.0 58.88
2020-06-08 58.03 56.79 57.27 57.76 548800.0 57.04
2020-06-05 57.91 57.35 57.58 57.88 631700.0 57.16
2020-06-04 59.12 58.17 58.24 58.93 491600.0 58.2
2020-06-03 58.06 57.54 57.64 57.76 501400.0 57.04
2020-06-02 58.18 56.76 56.99 58.14 799900.0 57.42
2020-06-01 59.72 58.89 59.23 59.31 468400.0 58.57
2020-05-29 59.9 58.37 59.49 59.44 1236700.0 58.7
2020-05-28 57.73 56.4 57.0 57.0 1088100.0 56.29
2020-05-27 54.99 53.81 54.7 54.85 613200.0 54.17
2020-05-26 57.44 56.43 57.36 56.46 613800.0 55.76
2020-05-22 56.68 55.62 55.94 56.47 465100.0 55.77
2020-05-21 56.82 55.01 56.38 55.44 546400.0 54.75
2020-05-20 57.86 56.63 57.07 57.26 821600.0 56.55
2020-05-19 56.22 55.13 55.13 55.61 705100.0 54.92
2020-05-18 54.95 53.82 54.46 54.64 738300.0 53.96
2020-05-15 53.39 52.14 52.74 53.01 672300.0 52.35
2020-05-14 52.82 51.88 51.97 52.67 792900.0 52.02
2020-05-13 54.43 52.06 53.44 53.21 2070200.0 52.55
2020-05-12 53.99 51.66 53.98 51.86 2687600.0 51.22
2020-05-11 51.63 50.1 50.15 51.1 1958900.0 50.47
2020-05-08 51.48 49.99 50.02 51.39 634800.0 50.75
2020-05-07 50.1 49.0 50.06 49.86 381000.0 49.24
2020-05-06 49.83 48.65 48.74 49.33 380600.0 48.72
2020-05-05 48.6 47.74 48.13 48.17 384200.0 47.57
2020-05-04 48.57 47.73 48.52 48.31 443600.0 47.71
2020-05-01 47.6 46.5 47.27 46.7 321600.0 46.12
2020-04-30 48.44 47.84 48.22 48.28 248400.0 47.68
2020-04-29 48.96 47.71 47.99 48.38 410700.0 47.78
2020-04-28 47.8 47.12 47.48 47.26 384000.0 46.67
2020-04-27 48.29 47.69 47.79 48.1 321700.0 47.5
2020-04-24 47.79 46.75 47.14 47.51 257400.0 46.92
2020-04-23 47.35 46.53 46.92 46.68 156100.0 46.1
2020-04-22 47.43 46.75 47.17 46.93 274500.0 46.35
2020-04-21 46.93 45.74 46.93 45.92 343400.0 45.35
2020-04-20 46.92 46.15 46.18 46.3 294500.0 45.73
2020-04-17 46.47 45.84 46.26 46.39 241300.0 45.81
2020-04-16 45.87 45.01 45.67 45.82 184200.0 45.25
2020-04-15 45.74 44.96 45.46 45.42 186300.0 44.86
2020-04-14 46.3 45.44 45.63 45.88 303100.0 45.31
2020-04-13 44.73 44.02 44.73 44.35 146800.0 43.8
2020-04-09 45.0 44.21 44.92 44.53 175100.0 43.98
2020-04-08 44.69 44.01 44.33 44.51 190900.0 43.96
2020-04-07 45.01 43.5 44.79 43.53 380700.0 42.99
2020-04-06 45.28 44.39 45.0 45.02 397200.0 44.46
2020-04-03 43.73 42.8 43.34 43.08 245800.0 42.55
2020-04-02 43.02 42.11 42.75 42.69 177400.0 42.16
2020-04-01 43.56 42.25 42.54 42.59 345100.0 42.06
2020-03-31 43.64 42.32 43.53 42.93 390500.0 42.4
2020-03-30 43.71 42.72 42.9 43.58 316000.0 43.04
2020-03-27 41.97 40.02 41.35 41.12 424400.0 40.61
2020-03-26 42.5 41.01 41.08 42.5 578000.0 41.97
2020-03-25 42.98 40.89 41.69 41.53 486900.0 41.01
2020-03-24 42.37 40.43 42.0 41.35 386500.0 40.84
2020-03-23 42.5 40.21 42.44 41.08 632900.0 40.57
2020-03-20 44.74 41.41 42.71 41.86 1138400.0 41.34
2020-03-19 43.5 39.55 39.96 42.74 1217400.0 42.21
2020-03-18 37.98 34.18 34.18 37.96 907800.0 37.49
2020-03-17 36.65 34.38 34.38 36.63 420000.0 36.18
2020-03-16 35.29 31.37 31.37 33.89 484800.0 33.47
2020-03-13 37.32 34.75 37.19 36.85 441900.0 36.39
2020-03-12 35.57 31.5 34.8 34.13 373000.0 33.71
2020-03-11 38.24 37.01 38.01 37.41 259600.0 36.95
2020-03-10 39.71 37.93 39.54 39.27 479500.0 38.78
2020-03-09 38.28 37.26 37.53 37.47 410200.0 37.01
2020-03-06 39.96 38.73 38.83 39.79 421800.0 39.3
2020-03-05 40.78 39.8 40.39 40.29 326500.0 39.79
2020-03-04 41.32 40.21 40.89 41.31 265000.0 40.8
2020-03-03 40.93 39.54 40.24 39.72 385200.0 39.23
2020-03-02 40.17 38.93 39.5 40.17 470600.0 39.67
2020-02-28 39.01 37.64 37.76 38.96 453600.0 38.48
2020-02-27 39.67 38.46 38.67 38.51 500800.0 38.03
2020-02-26 40.09 39.13 39.78 39.23 241400.0 38.74
2020-02-25 40.22 38.96 40.07 39.16 286900.0 38.67
2020-02-24 40.77 39.71 39.87 40.38 327700.0 39.88
2020-02-21 42.64 42.2 42.52 42.46 99800.0 41.93
2020-02-20 43.11 42.32 42.91 42.78 110400.0 42.25
2020-02-19 43.24 42.95 42.95 43.04 345300.0 42.51
2020-02-18 43.23 42.44 42.5 43.09 262100.0 42.56