Dorian LPG Ltd. Common Stockのデータ

Dorian LPG Ltd. Common Stockの基本情報

名前 Dorian LPG Ltd. Common Stock
ティッカー LPG
nan
上場年 2014.0
セクター Transportation

Dorian LPG Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.7 13.79 14.3 13.94 795300.0 13.94
2021-02-12 14.31 13.52 13.66 14.17 520300.0 14.17
2021-02-11 13.92 13.31 13.92 13.67 480600.0 13.67
2021-02-10 14.26 13.57 13.76 13.84 450400.0 13.84
2021-02-09 14.22 13.53 13.79 13.9 588800.0 13.9
2021-02-08 13.81 13.43 13.53 13.74 663400.0 13.74
2021-02-05 13.66 13.16 13.24 13.45 558100.0 13.45
2021-02-04 13.28 12.91 13.02 13.06 726700.0 13.06
2021-02-03 13.43 12.83 13.15 13.13 706600.0 13.13
2021-02-02 13.19 12.59 12.77 13.15 1280700.0 13.15
2021-02-01 12.13 11.59 11.73 11.98 645100.0 11.98
2021-01-29 12.03 11.41 11.59 11.59 987000.0 11.59
2021-01-28 11.54 11.06 11.22 11.17 491800.0 11.17
2021-01-27 11.48 10.82 11.35 11.02 935000.0 11.02
2021-01-26 12.26 11.44 12.26 11.45 510100.0 11.45
2021-01-25 12.41 11.4 12.41 11.86 1125500.0 11.86
2021-01-22 12.67 12.21 12.53 12.67 679400.0 12.67
2021-01-21 13.29 12.68 13.15 12.75 433200.0 12.75
2021-01-20 13.58 13.14 13.57 13.29 446100.0 13.29
2021-01-19 13.65 12.95 13.5 13.4 576100.0 13.4
2021-01-15 13.72 13.19 13.6 13.58 378200.0 13.58
2021-01-14 13.97 13.5 13.5 13.83 513000.0 13.83
2021-01-13 14.6 13.65 14.58 13.72 736600.0 13.72
2021-01-12 14.9 14.41 14.61 14.61 527800.0 14.61
2021-01-11 14.52 13.64 14.2 14.51 448300.0 14.51
2021-01-08 14.77 14.12 14.61 14.43 444800.0 14.43
2021-01-07 14.79 13.83 14.0 14.6 587600.0 14.6
2021-01-06 14.0 12.89 13.11 13.92 1041400.0 13.92
2021-01-05 13.46 12.91 13.25 12.95 648900.0 12.95
2021-01-04 12.83 12.23 12.29 12.81 453000.0 12.81
2020-12-31 12.26 11.97 12.1 12.19 314500.0 12.19
2020-12-30 12.01 11.71 11.71 12.0 427500.0 12.0
2020-12-29 11.94 11.43 11.94 11.66 340700.0 11.66
2020-12-28 12.02 11.71 11.9 11.86 316500.0 11.86
2020-12-24 11.88 11.52 11.71 11.78 169500.0 11.78
2020-12-23 11.79 11.27 11.3 11.62 357500.0 11.62
2020-12-22 11.42 11.14 11.31 11.22 408000.0 11.22
2020-12-21 11.25 10.72 11.08 11.25 440100.0 11.25
2020-12-18 11.61 11.13 11.41 11.29 1027000.0 11.29
2020-12-17 11.6 11.13 11.43 11.45 352300.0 11.45
2020-12-16 11.61 11.31 11.61 11.39 262200.0 11.39
2020-12-15 11.69 11.35 11.6 11.56 548200.0 11.56
2020-12-14 12.18 11.47 12.18 11.59 680100.0 11.59
2020-12-11 12.23 11.74 12.21 12.08 440900.0 12.08
2020-12-10 12.26 11.65 11.67 12.22 353700.0 12.22
2020-12-09 11.87 11.56 11.86 11.65 515000.0 11.65
2020-12-08 11.75 11.41 11.47 11.66 306600.0 11.66
2020-12-07 11.65 11.16 11.51 11.53 416400.0 11.53
2020-12-04 11.52 10.94 11.0 11.51 456900.0 11.51
2020-12-03 10.9 10.53 10.6 10.8 281000.0 10.8
2020-12-02 10.75 10.3 10.49 10.57 377700.0 10.57
2020-12-01 11.16 10.47 11.16 10.51 605700.0 10.51
2020-11-30 11.22 10.78 11.2 10.93 1278500.0 10.93
2020-11-27 11.44 11.0 11.39 11.27 642400.0 11.27
2020-11-25 10.89 10.42 10.5 10.8 482300.0 10.8
2020-11-24 10.92 10.35 10.88 10.49 604900.0 10.49
2020-11-23 10.75 9.95 9.95 10.65 540300.0 10.65
2020-11-20 9.88 9.51 9.54 9.87 444000.0 9.87
2020-11-19 9.68 9.26 9.45 9.61 440300.0 9.61
2020-11-18 9.75 9.25 9.42 9.39 537700.0 9.39
2020-11-17 9.41 9.14 9.25 9.36 337300.0 9.36
2020-11-16 9.39 9.19 9.26 9.32 403500.0 9.32
2020-11-13 9.12 8.81 8.87 9.05 294600.0 9.05
2020-11-12 9.15 8.73 9.15 8.8 468000.0 8.8
2020-11-11 9.43 9.0 9.43 9.3 412100.0 9.3
2020-11-10 9.44 8.9 9.0 9.4 576600.0 9.4
2020-11-09 9.1 8.44 8.61 8.9 568300.0 8.9
2020-11-06 8.51 8.05 8.33 8.09 268300.0 8.09
2020-11-05 8.36 8.06 8.18 8.32 393400.0 8.32
2020-11-04 8.34 7.87 7.91 8.1 421500.0 8.1
2020-11-03 8.27 7.9 8.05 7.97 407100.0 7.97
2020-11-02 8.31 7.81 7.98 7.99 431500.0 7.99
2020-10-30 8.48 7.98 8.48 8.2 472000.0 8.2
2020-10-29 8.48 7.91 8.22 8.44 449100.0 8.44
2020-10-28 8.7 8.26 8.61 8.28 467500.0 8.28
2020-10-27 9.14 8.81 8.95 8.81 362500.0 8.81
2020-10-26 8.8 8.52 8.72 8.71 338600.0 8.71
2020-10-23 8.96 8.72 8.96 8.78 234300.0 8.78
2020-10-22 8.94 8.65 8.78 8.91 250700.0 8.91
2020-10-21 9.0 8.72 8.98 8.77 228600.0 8.77
2020-10-20 9.03 8.9 9.01 8.98 255300.0 8.98
2020-10-19 9.22 8.95 9.22 8.97 254700.0 8.97
2020-10-16 9.42 9.1 9.18 9.24 313600.0 9.24
2020-10-15 9.21 8.83 8.99 9.2 291200.0 9.2
2020-10-14 9.47 9.05 9.1 9.15 383200.0 9.15
2020-10-13 9.24 8.9 9.24 9.02 442400.0 9.02
2020-10-12 9.3 8.84 9.16 9.22 703100.0 9.22
2020-10-09 8.88 8.61 8.83 8.77 283200.0 8.77
2020-10-08 8.81 8.41 8.41 8.76 188300.0 8.76
2020-10-07 8.52 8.15 8.44 8.32 381200.0 8.32
2020-10-06 8.88 8.42 8.79 8.43 340800.0 8.43
2020-10-05 8.84 8.47 8.52 8.68 335400.0 8.68
2020-10-02 8.48 8.05 8.05 8.42 312200.0 8.42
2020-10-01 8.19 7.93 8.09 8.18 295300.0 8.18
2020-09-30 8.19 7.77 7.77 8.01 654500.0 8.01
2020-09-29 7.78 7.53 7.75 7.71 339100.0 7.71
2020-09-28 7.86 7.68 7.68 7.75 272700.0 7.75
2020-09-25 7.75 7.47 7.51 7.6 368000.0 7.6
2020-09-24 7.82 7.51 7.68 7.52 339300.0 7.52
2020-09-23 8.05 7.71 7.9 7.77 535400.0 7.77
2020-09-22 8.11 7.88 8.1 7.94 469000.0 7.94
2020-09-21 8.36 7.98 8.28 8.07 497300.0 8.07
2020-09-18 8.79 8.48 8.78 8.5 1775000.0 8.5
2020-09-17 8.93 8.68 8.69 8.75 380500.0 8.75
2020-09-16 8.93 8.65 8.87 8.79 525200.0 8.79
2020-09-15 9.18 8.89 9.02 8.9 293900.0 8.9
2020-09-14 9.02 8.56 8.96 8.98 616000.0 8.98
2020-09-11 9.14 8.51 8.57 8.87 620000.0 8.87
2020-09-10 8.52 8.35 8.42 8.45 426600.0 8.45
2020-09-09 8.55 8.23 8.23 8.36 299200.0 8.36
2020-09-08 8.24 7.86 7.88 8.16 426300.0 8.16
2020-09-04 8.12 7.68 8.05 7.96 378100.0 7.96
2020-09-03 8.24 7.97 8.11 8.02 315900.0 8.02
2020-09-02 8.23 8.01 8.2 8.14 369500.0 8.14
2020-09-01 8.47 8.13 8.4 8.23 399700.0 8.23
2020-08-31 8.64 8.41 8.52 8.44 638000.0 8.44
2020-08-28 8.58 8.1 8.1 8.5 371400.0 8.5
2020-08-27 8.46 8.07 8.45 8.08 476400.0 8.08
2020-08-26 8.98 8.39 8.94 8.41 514900.0 8.41
2020-08-25 9.13 8.86 8.89 8.94 565400.0 8.94
2020-08-24 8.77 8.57 8.71 8.74 273200.0 8.74
2020-08-21 8.74 8.5 8.52 8.6 516600.0 8.6
2020-08-20 8.71 8.16 8.51 8.61 500900.0 8.61
2020-08-19 8.88 8.54 8.8 8.54 347300.0 8.54
2020-08-18 9.13 8.73 9.13 8.8 511300.0 8.8
2020-08-17 9.3 9.01 9.27 9.12 546600.0 9.12
2020-08-14 9.28 8.84 8.91 9.27 659700.0 9.27
2020-08-13 9.12 8.88 9.01 9.01 650400.0 9.01
2020-08-12 9.14 8.93 9.01 8.99 463800.0 8.99
2020-08-11 9.18 8.86 8.99 8.89 662800.0 8.89
2020-08-10 9.21 8.79 8.9 8.84 434200.0 8.84
2020-08-07 9.0 8.77 8.91 8.85 307000.0 8.85
2020-08-06 9.24 8.78 8.96 8.93 372900.0 8.93
2020-08-05 9.18 8.81 9.18 8.98 435000.0 8.98
2020-08-04 9.27 8.56 8.56 9.02 650300.0 9.02
2020-08-03 9.1 8.55 8.59 8.95 840400.0 8.95
2020-07-31 8.79 8.36 8.66 8.54 413700.0 8.54
2020-07-30 8.78 8.5 8.78 8.65 479300.0 8.65
2020-07-29 8.98 8.59 8.76 8.88 531500.0 8.88
2020-07-28 8.83 8.3 8.3 8.72 549100.0 8.72
2020-07-27 8.44 8.1 8.11 8.31 410600.0 8.31
2020-07-24 8.2 7.99 8.1 8.11 480300.0 8.11
2020-07-23 8.26 7.76 7.8 8.18 448400.0 8.18
2020-07-22 7.86 7.61 7.72 7.82 358800.0 7.82
2020-07-21 7.96 7.68 7.68 7.8 379300.0 7.8
2020-07-20 7.77 7.53 7.74 7.57 301400.0 7.57
2020-07-17 7.94 7.64 7.64 7.67 347700.0 7.67
2020-07-16 7.75 7.55 7.71 7.63 264900.0 7.63
2020-07-15 7.9 7.62 7.69 7.83 504400.0 7.83
2020-07-14 7.57 7.31 7.38 7.48 242700.0 7.48
2020-07-13 7.75 7.3 7.75 7.38 515100.0 7.38
2020-07-10 7.72 7.22 7.23 7.67 492300.0 7.67
2020-07-09 7.56 7.22 7.56 7.26 423100.0 7.26
2020-07-08 7.68 7.43 7.43 7.57 377900.0 7.57
2020-07-07 7.78 7.48 7.61 7.52 387700.0 7.52
2020-07-06 7.76 7.49 7.49 7.75 594400.0 7.75
2020-07-02 8.09 7.33 8.09 7.35 742400.0 7.35
2020-07-01 8.04 7.74 7.74 7.98 518200.0 7.98
2020-06-30 7.81 7.57 7.76 7.74 606100.0 7.74
2020-06-29 7.94 7.39 7.46 7.82 531800.0 7.82
2020-06-26 7.8 7.33 7.74 7.36 1471100.0 7.36
2020-06-25 7.91 7.59 7.72 7.83 422800.0 7.83
2020-06-24 8.0 7.43 7.86 7.66 653500.0 7.66
2020-06-23 8.05 7.83 7.98 7.95 421300.0 7.95
2020-06-22 7.91 7.73 7.91 7.87 459900.0 7.87
2020-06-19 7.99 7.72 7.94 7.87 1069000.0 7.87
2020-06-18 8.09 7.71 7.71 7.87 560600.0 7.87
2020-06-17 8.15 7.77 8.15 7.77 389500.0 7.77
2020-06-16 8.5 8.09 8.5 8.21 493100.0 8.21
2020-06-15 8.35 7.68 7.8 8.21 763000.0 8.21
2020-06-12 8.15 7.87 8.02 8.05 619300.0 8.05
2020-06-11 8.17 7.65 7.85 7.68 815600.0 7.68
2020-06-10 8.5 8.17 8.5 8.18 524100.0 8.18
2020-06-09 8.73 8.1 8.7 8.48 922000.0 8.48
2020-06-08 8.96 8.53 8.54 8.85 869400.0 8.85
2020-06-05 8.42 7.85 7.99 8.3 766300.0 8.3
2020-06-04 7.95 7.54 7.89 7.72 614700.0 7.72
2020-06-03 8.07 7.69 7.83 8.01 591700.0 8.01
2020-06-02 8.08 7.72 7.99 7.74 631800.0 7.74
2020-06-01 8.37 7.9 8.2 7.93 825300.0 7.93
2020-05-29 8.24 7.8 8.06 8.22 1607200.0 8.22
2020-05-28 8.93 7.91 8.83 7.92 1311100.0 7.92
2020-05-27 9.21 8.14 8.33 9.07 995600.0 9.07
2020-05-26 8.1 7.61 8.0 7.95 766300.0 7.95
2020-05-22 7.85 7.36 7.73 7.83 687100.0 7.83
2020-05-21 8.11 7.53 8.11 7.8 532100.0 7.8
2020-05-20 8.01 7.2 7.33 8.0 922000.0 8.0
2020-05-19 7.84 7.2 7.78 7.23 736300.0 7.23
2020-05-18 7.85 7.51 7.74 7.76 559200.0 7.76
2020-05-15 7.71 7.41 7.62 7.53 430900.0 7.53
2020-05-14 7.74 7.21 7.67 7.63 533900.0 7.63
2020-05-13 7.87 7.35 7.8 7.81 446500.0 7.81
2020-05-12 8.14 7.75 8.12 7.82 427500.0 7.82
2020-05-11 8.44 8.18 8.35 8.18 429900.0 8.18
2020-05-08 8.78 8.31 8.72 8.55 303000.0 8.55
2020-05-07 8.55 8.2 8.28 8.48 398000.0 8.48
2020-05-06 8.86 8.12 8.64 8.14 513100.0 8.14
2020-05-05 9.18 8.59 9.15 8.63 505700.0 8.63
2020-05-04 9.21 8.73 8.95 9.2 382400.0 9.2
2020-05-01 9.55 8.93 9.34 9.0 514100.0 9.0
2020-04-30 9.64 9.03 9.31 9.49 505500.0 9.49
2020-04-29 10.0 9.34 9.95 9.39 652400.0 9.39
2020-04-28 9.99 9.53 9.79 9.71 572600.0 9.71
2020-04-27 9.61 8.67 8.75 9.42 511800.0 9.42
2020-04-24 9.19 8.72 9.15 8.89 504700.0 8.89
2020-04-23 9.52 8.82 9.46 9.18 436100.0 9.18
2020-04-22 9.55 9.04 9.55 9.29 479800.0 9.29
2020-04-21 9.9 9.03 9.5 9.28 908100.0 9.28
2020-04-20 9.5 8.76 9.44 9.42 1056800.0 9.42
2020-04-17 9.12 8.93 9.03 9.09 526900.0 9.09
2020-04-16 8.99 8.58 8.73 8.93 522000.0 8.93
2020-04-15 9.02 8.21 8.43 8.7 519300.0 8.7
2020-04-14 8.65 8.24 8.37 8.59 486600.0 8.59
2020-04-13 8.83 8.18 8.34 8.33 530600.0 8.33
2020-04-09 8.38 7.52 8.07 8.2 807400.0 8.2
2020-04-08 8.61 8.05 8.61 8.09 675800.0 8.09
2020-04-07 8.44 8.08 8.15 8.2 652600.0 8.2
2020-04-06 8.15 7.56 7.56 8.0 555400.0 8.0
2020-04-03 7.8 7.21 7.55 7.35 713700.0 7.35
2020-04-02 8.74 7.32 8.54 7.68 935900.0 7.68
2020-04-01 8.91 8.21 8.75 8.45 661400.0 8.45
2020-03-31 8.84 8.41 8.81 8.71 921800.0 8.71
2020-03-30 9.3 8.31 8.89 8.69 1175900.0 8.69
2020-03-27 8.52 7.82 8.26 8.15 702900.0 8.15
2020-03-26 8.67 8.09 8.64 8.47 824500.0 8.47
2020-03-25 9.36 8.2 9.1 8.33 796700.0 8.33
2020-03-24 8.99 8.37 8.69 8.94 633900.0 8.94
2020-03-23 8.22 7.1 7.84 8.14 953700.0 8.14
2020-03-20 7.98 6.95 7.18 7.25 939300.0 7.25
2020-03-19 7.26 6.08 6.4 7.07 697900.0 7.07
2020-03-18 7.3 6.17 6.93 6.44 1103500.0 6.44
2020-03-17 7.6 6.56 7.21 7.47 796700.0 7.47
2020-03-16 7.86 6.9 6.9 7.31 794600.0 7.31
2020-03-13 8.9 7.77 8.03 8.88 1232400.0 8.88
2020-03-12 7.95 7.25 7.25 7.35 675300.0 7.35
2020-03-11 8.51 7.72 7.8 8.03 1050900.0 8.03
2020-03-10 8.1 7.15 7.91 7.85 1732500.0 7.85
2020-03-09 9.1 7.31 8.61 7.44 1261000.0 7.44
2020-03-06 10.09 9.56 9.75 9.89 583000.0 9.89
2020-03-05 10.49 9.75 10.42 9.92 714700.0 9.92
2020-03-04 11.08 10.49 11.08 10.87 641900.0 10.87
2020-03-03 11.48 10.8 11.44 10.86 688100.0 10.86
2020-03-02 11.48 10.83 11.17 11.45 922900.0 11.45
2020-02-28 11.19 10.51 10.51 11.12 628600.0 11.12
2020-02-27 11.43 10.62 10.87 10.93 430400.0 10.93
2020-02-26 11.55 10.98 11.22 11.2 364000.0 11.2
2020-02-25 11.64 11.15 11.56 11.19 592300.0 11.19
2020-02-24 11.65 11.2 11.57 11.5 600400.0 11.5
2020-02-21 12.32 11.88 12.32 12.17 434000.0 12.17
2020-02-20 12.7 12.4 12.53 12.4 439200.0 12.4
2020-02-19 12.73 12.48 12.62 12.59 233200.0 12.59
2020-02-18 12.75 12.42 12.73 12.55 360100.0 12.55