Landstar System Inc. Common Stockのデータ

Landstar System Inc. Common Stockの基本情報

名前 Landstar System Inc. Common Stock
ティッカー LSTR
国 United States
上場年 1993.0
セクター Transportation

Landstar System Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 155.35 153.21 154.79 153.86 254200.0 153.86
2021-02-12 154.99 152.47 152.47 154.89 155100.0 154.89
2021-02-11 153.6 150.7 151.88 152.4 285100.0 152.4
2021-02-10 153.32 150.72 153.2 151.48 389700.0 151.27
2021-02-09 153.01 148.91 150.28 152.9 241800.0 152.69
2021-02-08 150.63 147.96 148.22 149.69 222300.0 149.48
2021-02-05 148.89 146.01 147.29 148.34 273800.0 148.13
2021-02-04 146.87 143.37 144.84 146.86 212400.0 146.66
2021-02-03 144.57 142.04 144.19 143.78 353600.0 143.58
2021-02-02 144.61 141.05 141.05 143.77 352600.0 143.57
2021-02-01 141.64 138.3 139.24 140.66 430800.0 140.46
2021-01-29 143.55 138.39 143.46 139.4 584300.0 139.21
2021-01-28 148.05 139.68 142.26 142.35 607400.0 142.15
2021-01-27 148.68 144.72 147.9 145.52 668000.0 145.32
2021-01-26 155.44 149.24 155.44 149.79 223300.0 149.58
2021-01-25 154.8 151.38 151.95 154.7 348400.0 154.49
2021-01-22 154.09 150.75 152.73 152.37 266500.0 152.16
2021-01-21 158.91 152.57 157.28 152.59 273500.0 152.38
2021-01-20 157.15 153.32 153.51 157.04 293400.0 156.82
2021-01-19 154.27 150.43 151.61 153.34 385200.0 153.13
2021-01-15 151.82 146.84 150.53 149.61 396000.0 149.4
2021-01-14 152.06 148.08 149.23 151.83 263200.0 151.62
2021-01-13 150.43 146.68 150.43 148.0 360000.0 147.79
2021-01-12 149.47 144.01 144.39 148.07 287400.0 147.86
2021-01-11 144.82 142.5 143.48 144.38 188500.0 144.18
2021-01-08 146.77 144.4 144.5 144.41 303700.0 144.21
2021-01-07 144.49 138.95 139.68 144.15 373000.0 143.95
2021-01-06 143.16 135.6 135.6 142.75 313700.0 140.55
2021-01-05 135.89 133.03 133.03 135.44 167400.0 133.36
2021-01-04 135.05 132.36 134.68 133.09 177400.0 131.04
2020-12-31 135.74 133.62 134.26 134.66 188800.0 132.59
2020-12-30 135.91 133.85 134.56 134.26 193500.0 132.2
2020-12-29 136.45 134.47 135.6 134.74 158700.0 132.67
2020-12-28 136.57 135.03 135.93 135.61 108000.0 133.52
2020-12-24 135.53 134.05 135.17 135.36 79800.0 133.28
2020-12-23 136.33 134.25 135.78 135.37 122300.0 133.29
2020-12-22 137.07 134.46 135.37 135.89 203600.0 133.8
2020-12-21 135.57 132.23 134.13 135.31 213100.0 133.23
2020-12-18 136.07 133.39 134.92 134.91 460300.0 132.84
2020-12-17 135.26 133.54 134.41 134.59 223700.0 132.52
2020-12-16 135.14 128.51 134.27 134.08 251800.0 132.02
2020-12-15 134.87 132.51 134.3 134.42 260700.0 132.35
2020-12-14 140.4 132.86 139.39 133.15 313400.0 131.1
2020-12-11 140.14 138.01 138.91 138.72 393200.0 136.59
2020-12-10 140.0 137.18 139.75 139.43 390600.0 137.29
2020-12-09 139.95 137.26 138.2 139.38 401900.0 137.24
2020-12-08 138.09 133.84 134.36 137.54 526700.0 135.42
2020-12-07 136.16 133.12 133.12 134.65 502500.0 132.58
2020-12-04 134.1 129.71 130.89 133.58 249400.0 131.53
2020-12-03 132.41 128.66 129.8 131.13 303600.0 129.11
2020-12-02 133.13 128.87 132.91 130.56 320600.0 128.55
2020-12-01 133.52 130.27 131.24 132.76 359700.0 130.72
2020-11-30 132.37 128.97 130.58 131.42 436700.0 129.4
2020-11-27 131.02 129.31 129.83 130.26 78500.0 128.26
2020-11-25 133.48 129.32 132.35 130.36 208800.0 128.36
2020-11-24 133.41 129.5 129.77 132.7 281400.0 130.66
2020-11-23 131.17 128.53 130.31 129.82 262600.0 127.82
2020-11-20 132.49 129.68 131.89 129.79 327000.0 127.79
2020-11-19 131.24 129.72 130.7 131.1 186200.0 129.08
2020-11-18 133.63 131.0 132.39 131.41 208500.0 129.39
2020-11-17 132.39 129.15 131.19 132.17 147100.0 130.14
2020-11-16 132.11 128.79 130.06 131.88 236000.0 129.85
2020-11-13 129.81 128.32 128.32 128.69 137700.0 126.71
2020-11-12 129.56 126.61 129.25 127.64 229800.0 125.68
2020-11-11 131.59 127.57 131.12 129.81 295600.0 127.81
2020-11-10 131.09 123.34 125.27 130.62 447900.0 128.61
2020-11-09 130.78 123.16 128.99 124.67 355400.0 122.75
2020-11-06 126.06 123.34 125.15 123.88 245800.0 121.77
2020-11-05 126.57 123.96 125.39 125.07 219400.0 122.94
2020-11-04 130.51 124.09 127.25 124.4 350900.0 122.28
2020-11-03 128.82 123.54 123.54 128.26 303600.0 126.07
2020-11-02 126.39 122.63 125.88 123.41 339500.0 121.31
2020-10-30 126.69 123.64 124.49 124.7 408500.0 122.57
2020-10-29 125.91 123.92 124.55 125.22 374200.0 123.09
2020-10-28 128.64 125.5 127.33 125.71 358400.0 123.57
2020-10-27 132.81 128.93 131.94 129.12 281300.0 126.92
2020-10-26 131.57 128.68 130.2 131.5 366100.0 129.26
2020-10-23 132.74 127.86 131.44 131.98 305800.0 129.73
2020-10-22 136.79 125.67 135.98 131.43 481400.0 129.19
2020-10-21 130.82 126.6 128.65 127.29 347700.0 125.12
2020-10-20 129.12 127.34 127.37 128.29 232400.0 126.1
2020-10-19 130.84 126.48 130.6 126.91 297400.0 124.75
2020-10-16 134.85 130.48 133.78 130.62 223700.0 128.39
2020-10-15 134.88 132.17 132.21 134.61 196600.0 132.32
2020-10-14 135.25 132.19 132.19 133.48 295600.0 131.2
2020-10-13 134.19 132.15 132.83 132.44 179600.0 130.18
2020-10-12 133.52 131.63 132.19 132.68 172000.0 130.42
2020-10-09 132.92 131.13 132.07 131.94 268100.0 129.69
2020-10-08 132.09 128.78 129.37 131.82 210400.0 129.57
2020-10-07 129.1 126.76 127.18 128.72 236800.0 126.53
2020-10-06 128.7 125.99 128.54 127.12 333000.0 124.95
2020-10-05 128.88 125.73 126.16 128.46 299200.0 126.27
2020-10-02 126.25 120.92 120.97 125.25 296400.0 123.11
2020-10-01 126.38 124.14 125.08 125.18 321000.0 123.05
2020-09-30 127.66 124.83 126.52 125.49 280700.0 123.35
2020-09-29 128.64 126.55 127.12 126.64 186200.0 124.48
2020-09-28 128.1 126.14 127.14 127.54 270200.0 125.37
2020-09-25 126.86 125.15 126.4 125.66 202000.0 123.52
2020-09-24 127.73 124.88 126.3 126.3 222700.0 124.15
2020-09-23 128.73 125.72 127.02 126.72 201700.0 124.56
2020-09-22 127.21 125.43 125.99 126.98 226400.0 124.82
2020-09-21 126.3 123.65 126.07 125.73 298600.0 123.59
2020-09-18 130.25 126.49 130.25 127.72 428100.0 125.54
2020-09-17 130.47 126.01 126.86 129.64 276300.0 127.43
2020-09-16 131.24 127.32 130.98 128.92 447700.0 126.72
2020-09-15 130.18 127.06 127.87 129.68 504500.0 127.47
2020-09-14 132.33 126.76 132.33 127.53 387100.0 125.36
2020-09-11 133.74 130.57 132.52 131.4 293100.0 129.16
2020-09-10 139.99 132.05 137.67 132.28 412800.0 130.03
2020-09-09 135.93 132.04 132.66 134.83 275000.0 132.53
2020-09-08 134.46 130.42 131.99 131.97 360300.0 129.72
2020-09-04 134.14 130.0 133.12 133.09 270700.0 130.82
2020-09-03 134.58 131.41 134.58 132.53 194600.0 130.27
2020-09-02 135.15 133.66 134.66 134.95 229700.0 132.65
2020-09-01 134.82 131.91 133.42 134.26 243500.0 131.97
2020-08-31 138.55 132.52 134.58 133.09 409000.0 130.82
2020-08-28 136.67 134.1 136.34 134.44 211400.0 132.15
2020-08-27 136.52 134.91 136.29 135.91 260700.0 133.59
2020-08-26 136.02 129.62 130.99 135.95 503400.0 133.63
2020-08-25 134.78 133.26 134.19 133.38 200700.0 131.11
2020-08-24 134.37 132.8 133.42 134.18 295800.0 131.89
2020-08-21 133.15 130.87 131.61 132.76 315400.0 130.5
2020-08-20 132.39 128.57 129.61 131.39 251500.0 129.15
2020-08-19 132.3 130.09 130.53 130.44 263800.0 128.22
2020-08-18 131.07 129.67 130.03 130.0 211300.0 127.78
2020-08-17 130.81 129.05 129.5 130.36 231600.0 128.14
2020-08-14 131.31 129.26 130.67 129.49 266900.0 127.28
2020-08-13 131.63 129.54 129.88 130.64 223800.0 128.41
2020-08-12 133.7 130.41 130.41 130.68 265800.0 128.45
2020-08-11 131.67 128.94 129.65 129.58 241300.0 127.37
2020-08-10 129.72 127.18 127.18 128.91 223000.0 126.71
2020-08-07 127.59 125.32 125.32 127.43 184700.0 125.26
2020-08-06 127.23 125.23 126.04 125.98 296400.0 123.63
2020-08-05 127.44 124.87 126.2 126.49 394200.0 124.13
2020-08-04 126.27 121.81 124.16 125.64 367200.0 123.29
2020-08-03 123.67 121.36 122.3 122.53 308400.0 120.24
2020-07-31 123.86 119.51 123.37 121.78 362100.0 119.5
2020-07-30 124.86 122.82 123.86 123.85 261500.0 121.54
2020-07-29 126.13 123.38 123.38 125.08 393400.0 122.74
2020-07-28 123.82 121.58 121.59 122.67 493800.0 120.38
2020-07-27 123.69 121.56 122.75 122.54 404600.0 120.25
2020-07-24 123.65 121.4 121.91 123.37 301300.0 121.06
2020-07-23 123.97 118.64 122.75 121.91 554400.0 119.63
2020-07-22 123.19 120.16 122.65 120.95 398800.0 118.69
2020-07-21 123.53 121.02 122.5 121.78 415300.0 119.5
2020-07-20 121.63 119.76 119.8 120.67 419300.0 118.42
2020-07-17 120.0 117.89 117.89 119.76 280700.0 117.52
2020-07-16 118.63 114.28 114.9 117.17 317300.0 114.98
2020-07-15 116.12 112.7 115.53 115.11 258000.0 112.96
2020-07-14 114.31 112.2 112.38 114.22 323400.0 112.09
2020-07-13 115.63 112.02 115.2 112.19 249800.0 110.09
2020-07-10 116.19 114.26 115.35 114.95 222800.0 112.8
2020-07-09 116.94 114.87 116.18 115.23 303600.0 113.08
2020-07-08 115.98 114.19 114.19 115.79 321600.0 113.63
2020-07-07 115.42 111.59 112.14 114.48 335100.0 112.34
2020-07-06 114.66 112.26 113.35 113.04 240800.0 110.93
2020-07-02 112.87 111.38 112.55 112.01 233400.0 109.92
2020-07-01 113.95 110.76 113.19 111.23 259400.0 109.15
2020-06-30 112.83 110.35 110.35 112.31 328500.0 110.21
2020-06-29 110.72 107.81 108.25 110.41 283500.0 108.35
2020-06-26 109.62 107.17 109.43 107.48 597300.0 105.47
2020-06-25 110.73 108.15 110.34 109.88 194100.0 107.83
2020-06-24 111.46 109.6 111.23 110.32 261400.0 108.26
2020-06-23 112.14 110.71 110.89 111.4 226400.0 109.32
2020-06-22 111.44 108.8 110.1 109.92 243500.0 107.87
2020-06-19 112.57 109.33 112.57 110.72 537400.0 108.65
2020-06-18 111.97 110.47 111.92 110.88 261200.0 108.81
2020-06-17 113.68 110.6 110.73 112.02 209400.0 109.93
2020-06-16 114.09 109.75 113.0 110.25 453500.0 108.19
2020-06-15 110.56 103.51 104.69 109.62 351100.0 107.57
2020-06-12 110.06 103.61 110.05 106.67 331000.0 104.68
2020-06-11 110.6 107.55 110.6 107.74 298300.0 105.73
2020-06-10 113.42 111.7 112.81 112.59 290100.0 110.49
2020-06-09 113.29 109.88 111.15 112.66 252200.0 110.55
2020-06-08 113.35 111.37 112.88 111.7 321600.0 109.61
2020-06-05 116.9 112.15 115.92 112.28 570900.0 110.18
2020-06-04 115.02 113.16 115.01 114.28 389600.0 112.14
2020-06-03 117.0 114.33 115.89 115.41 366000.0 113.25
2020-06-02 116.64 113.6 113.94 115.62 226800.0 113.46
2020-06-01 116.68 113.45 116.39 113.49 278900.0 111.37
2020-05-29 116.84 114.89 114.89 116.26 277100.0 114.09
2020-05-28 116.87 115.04 115.91 115.53 218600.0 113.37
2020-05-27 117.61 114.4 116.39 115.38 300500.0 113.22
2020-05-26 116.71 113.75 114.86 115.42 278600.0 113.26
2020-05-22 113.37 111.11 112.1 112.72 164100.0 110.61
2020-05-21 114.43 111.7 113.64 112.09 296400.0 110.0
2020-05-20 113.93 110.93 110.98 113.67 416600.0 111.55
2020-05-19 113.95 109.76 110.92 109.82 230100.0 107.77
2020-05-18 111.37 105.3 106.37 110.81 554100.0 108.74
2020-05-15 104.61 102.12 102.45 103.43 756300.0 101.5
2020-05-14 103.95 101.14 102.19 103.24 357600.0 101.31
2020-05-13 106.8 102.71 105.46 103.64 248500.0 101.7
2020-05-12 110.4 106.63 109.81 106.79 268100.0 104.79
2020-05-11 109.67 106.1 106.28 108.92 434300.0 106.88
2020-05-08 107.54 104.37 104.37 107.23 266700.0 105.23
2020-05-07 104.99 102.82 104.04 103.02 162200.0 101.1
2020-05-06 103.89 101.65 103.89 102.42 179700.0 100.51
2020-05-05 103.73 101.87 101.87 103.18 202000.0 101.07
2020-05-04 102.43 99.02 101.6 100.87 305500.0 98.81
2020-05-01 104.35 101.01 101.38 103.11 372000.0 101.0
2020-04-30 106.18 103.29 106.18 103.31 282100.0 101.2
2020-04-29 108.91 105.49 108.1 106.8 255800.0 104.62
2020-04-28 109.94 105.6 109.1 105.78 346500.0 103.62
2020-04-27 108.37 102.6 102.86 108.03 359100.0 105.82
2020-04-24 103.39 100.4 102.51 102.75 285900.0 100.65
2020-04-23 103.51 94.12 94.9 101.75 715000.0 99.67
2020-04-22 100.73 97.73 100.66 98.8 287200.0 96.78
2020-04-21 99.1 97.13 99.04 98.15 262400.0 96.14
2020-04-20 103.0 99.73 102.41 100.46 355000.0 98.41
2020-04-17 106.78 102.59 106.66 103.59 344200.0 101.47
2020-04-16 104.22 99.41 99.96 103.9 405600.0 101.78
2020-04-15 101.49 98.57 99.23 99.89 334000.0 97.85
2020-04-14 104.99 100.56 102.35 102.39 298000.0 100.3
2020-04-13 104.03 100.02 103.25 100.54 397200.0 98.48
2020-04-09 104.94 100.45 100.45 104.09 436100.0 101.96
2020-04-08 101.32 97.35 98.72 100.19 380600.0 98.14
2020-04-07 102.28 96.83 102.15 97.55 449400.0 95.56
2020-04-06 99.88 94.76 94.8 99.45 372700.0 97.42
2020-04-03 94.08 90.77 93.02 92.32 313900.0 90.43
2020-04-02 94.45 90.32 92.02 93.26 304000.0 91.35
2020-04-01 95.93 90.97 92.63 92.54 252700.0 90.65
2020-03-31 97.95 93.27 96.85 95.86 466300.0 93.9
2020-03-30 98.34 92.39 93.51 96.99 330400.0 95.01
2020-03-27 97.24 92.05 95.01 92.59 466200.0 90.7
2020-03-26 99.0 95.29 96.35 98.5 398600.0 96.49
2020-03-25 99.0 91.45 93.1 95.26 585600.0 93.31
2020-03-24 94.33 89.0 90.25 93.05 626900.0 91.15
2020-03-23 93.93 85.3 91.39 86.77 480200.0 85.0
2020-03-20 97.52 89.81 91.2 92.73 853600.0 90.83
2020-03-19 100.11 89.93 95.12 90.65 531900.0 88.8
2020-03-18 102.08 90.38 97.54 95.86 604300.0 93.9
2020-03-17 103.64 88.46 90.2 102.94 610400.0 100.84
2020-03-16 94.21 88.63 90.33 88.74 763900.0 86.93
2020-03-13 99.13 92.19 93.46 99.04 648000.0 97.02
2020-03-12 95.07 88.33 90.2 90.54 781400.0 88.69
2020-03-11 97.29 94.74 95.28 95.9 355100.0 93.94
2020-03-10 97.99 94.54 95.54 97.94 539200.0 95.94
2020-03-09 97.58 93.34 95.77 93.53 492700.0 91.62
2020-03-06 101.5 96.76 97.37 101.34 446900.0 99.27
2020-03-05 104.97 99.85 102.81 100.23 300500.0 98.18
2020-03-04 105.46 101.68 103.73 105.38 375000.0 103.23
2020-03-03 106.09 101.92 104.89 102.25 424300.0 100.16
2020-03-02 105.23 100.18 101.54 105.1 447000.0 102.95
2020-02-28 102.57 99.35 100.71 100.97 753000.0 98.91
2020-02-27 105.59 98.7 99.03 103.46 574400.0 101.34
2020-02-26 105.23 101.44 104.81 101.58 355200.0 99.5
2020-02-25 108.55 104.46 108.47 104.54 418000.0 102.4
2020-02-24 109.22 106.43 107.98 108.44 391400.0 106.22
2020-02-21 111.65 110.1 111.22 110.89 182800.0 108.62
2020-02-20 112.1 110.64 111.49 111.87 209100.0 109.58
2020-02-19 111.73 109.5 109.5 111.59 172600.0 109.31
2020-02-18 109.97 107.52 108.09 109.35 237100.0 107.11