Lamb Weston Holdings Inc. Common Stock のデータ

Lamb Weston Holdings Inc. Common Stock の基本情報

名前 Lamb Weston Holdings Inc. Common Stock
ティッカー LW
国 nan
上場年 2016.0
セクター Consumer Non-Durables

Lamb Weston Holdings Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.87 76.48 77.64 76.72 405300.0 76.72
2021-02-12 77.27 76.45 76.87 77.16 473000.0 77.16
2021-02-11 77.3 76.24 76.67 77.26 437900.0 77.26
2021-02-10 79.62 76.74 79.49 77.08 590900.0 77.08
2021-02-09 79.8 78.52 79.8 78.77 634800.0 78.77
2021-02-08 80.16 78.34 79.53 79.71 529900.0 79.71
2021-02-05 81.17 79.08 80.0 79.5 338700.0 79.5
2021-02-04 79.79 78.26 78.79 79.22 420900.0 79.22
2021-02-03 79.48 77.17 77.17 78.54 531000.0 78.31
2021-02-02 78.27 76.11 76.5 77.84 488200.0 77.61
2021-02-01 75.87 74.09 75.16 75.6 725100.0 75.37
2021-01-29 76.33 73.32 76.29 74.7 881700.0 74.48
2021-01-28 77.41 73.88 74.34 76.91 909900.0 76.68
2021-01-27 76.0 72.61 75.64 73.38 1392300.0 73.16
2021-01-26 78.78 76.78 78.61 76.93 1148100.0 76.7
2021-01-25 78.53 76.14 77.55 78.03 887600.0 77.8
2021-01-22 78.59 76.68 77.08 78.15 844300.0 77.92
2021-01-21 77.44 76.14 77.33 77.07 540400.0 76.84
2021-01-20 77.97 76.45 76.95 77.37 656200.0 77.14
2021-01-19 79.38 77.01 79.22 77.09 889000.0 76.86
2021-01-15 79.09 76.93 77.73 78.5 937100.0 78.27
2021-01-14 79.45 76.87 77.17 78.14 953400.0 77.91
2021-01-13 77.58 74.27 74.81 76.69 855700.0 76.46
2021-01-12 76.24 74.36 75.63 75.08 1260300.0 74.86
2021-01-11 76.75 75.05 76.1 76.01 923700.0 75.78
2021-01-08 77.15 73.61 75.3 76.83 963700.0 76.6
2021-01-07 79.78 74.22 77.12 75.7 1418300.0 75.47
2021-01-06 78.0 75.75 76.29 76.63 1244400.0 76.4
2021-01-05 76.08 74.72 75.83 75.39 1018800.0 75.16
2021-01-04 78.85 74.49 78.38 75.67 1162900.0 75.44
2020-12-31 79.22 76.94 77.59 78.74 382600.0 78.5
2020-12-30 77.62 76.6 76.77 77.36 421100.0 77.13
2020-12-29 77.74 76.6 77.65 76.84 527800.0 76.61
2020-12-28 78.5 77.2 78.35 77.44 371700.0 77.21
2020-12-24 78.44 76.75 78.44 77.65 294900.0 77.42
2020-12-23 79.35 77.38 77.6 78.6 615100.0 78.36
2020-12-22 78.47 77.06 77.98 77.34 640300.0 77.11
2020-12-21 77.63 75.62 77.01 77.47 719900.0 77.24
2020-12-18 80.0 78.08 78.88 78.66 1325900.0 78.42
2020-12-17 78.67 76.35 76.59 78.64 785900.0 78.4
2020-12-16 77.0 75.52 76.7 76.09 514400.0 75.86
2020-12-15 77.32 75.87 76.98 76.87 580700.0 76.64
2020-12-14 78.78 76.42 77.83 76.54 1008000.0 76.31
2020-12-11 77.61 75.61 75.93 77.28 668100.0 77.05
2020-12-10 77.48 75.63 76.58 76.39 963900.0 76.16
2020-12-09 78.51 76.75 77.8 77.4 602800.0 77.17
2020-12-08 77.95 75.69 75.79 77.5 566000.0 77.27
2020-12-07 79.7 76.28 78.5 76.6 853100.0 76.37
2020-12-04 76.39 75.03 75.42 76.38 1332800.0 76.15
2020-12-03 76.22 72.64 73.0 75.66 839000.0 75.43
2020-12-02 73.12 71.75 71.77 72.63 815900.0 72.41
2020-12-01 73.78 71.58 73.29 72.75 1064400.0 72.53
2020-11-30 73.0 71.75 73.0 72.38 3592800.0 72.16
2020-11-27 73.63 72.32 73.02 73.19 661200.0 72.97
2020-11-25 74.12 71.11 71.96 73.26 1041000.0 73.04
2020-11-24 73.38 71.01 71.53 71.98 1566100.0 71.76
2020-11-23 70.42 69.35 70.04 70.07 1339900.0 69.86
2020-11-20 71.39 69.31 71.21 69.62 1215000.0 69.41
2020-11-19 72.62 70.46 72.49 71.6 1020700.0 71.39
2020-11-18 75.48 73.23 74.62 73.24 1073800.0 73.02
2020-11-17 74.77 73.07 73.44 74.5 740500.0 74.28
2020-11-16 74.62 72.2 74.26 74.23 1098700.0 74.01
2020-11-13 72.55 71.07 72.0 71.93 585600.0 71.71
2020-11-12 73.1 70.79 73.1 71.41 735800.0 71.2
2020-11-11 76.72 73.69 76.48 73.78 1025100.0 73.56
2020-11-10 76.92 75.24 76.46 76.46 1073900.0 76.23
2020-11-09 82.39 72.71 72.86 75.87 2421900.0 75.64
2020-11-06 68.31 65.89 67.78 66.39 768700.0 66.19
2020-11-05 68.71 67.14 67.91 67.76 766900.0 67.56
2020-11-04 68.91 67.09 67.7 67.21 1237200.0 66.78
2020-11-03 68.44 66.59 66.75 67.23 671000.0 66.8
2020-11-02 65.99 64.12 64.52 65.67 1062800.0 65.25
2020-10-30 64.43 62.62 64.09 63.45 725800.0 63.04
2020-10-29 64.87 62.83 63.22 64.09 1129300.0 63.68
2020-10-28 65.1 63.21 64.45 63.31 1089600.0 62.9
2020-10-27 68.11 66.17 67.68 66.23 749200.0 65.81
2020-10-26 71.21 67.23 71.06 67.79 1201200.0 67.36
2020-10-23 73.58 71.55 73.3 72.11 688400.0 71.65
2020-10-22 72.92 71.03 71.73 72.88 1632200.0 72.41
2020-10-21 72.35 71.25 72.02 71.34 1885600.0 70.88
2020-10-20 73.11 71.48 72.34 71.89 857200.0 71.43
2020-10-19 73.02 71.46 72.66 71.66 788800.0 71.2
2020-10-16 73.68 72.14 73.28 72.7 964000.0 72.23
2020-10-15 73.5 70.69 71.03 73.24 618000.0 72.77
2020-10-14 73.05 71.75 71.91 72.13 502100.0 71.67
2020-10-13 72.17 71.48 71.95 71.96 757100.0 71.5
2020-10-12 73.57 72.59 73.45 72.62 630700.0 72.15
2020-10-09 75.0 72.66 74.56 73.21 1324500.0 72.74
2020-10-08 74.68 72.36 72.63 74.33 1069700.0 73.85
2020-10-07 74.25 71.22 72.0 72.21 2515400.0 71.75
2020-10-06 71.71 69.38 70.0 70.16 1791900.0 69.71
2020-10-05 69.93 68.21 68.35 69.55 989700.0 69.1
2020-10-02 68.22 65.35 65.6 67.93 699700.0 67.49
2020-10-01 67.33 66.02 66.84 66.67 819200.0 66.24
2020-09-30 67.15 65.67 66.03 66.27 856300.0 65.85
2020-09-29 67.07 65.08 66.45 65.29 744300.0 64.87
2020-09-28 67.81 65.74 65.74 66.77 668300.0 66.34
2020-09-25 65.23 62.33 62.61 64.89 872100.0 64.47
2020-09-24 64.54 62.12 63.49 62.67 735800.0 62.27
2020-09-23 65.15 63.08 64.53 63.53 957500.0 63.12
2020-09-22 66.11 63.3 64.77 63.57 1383300.0 63.16
2020-09-21 67.14 64.64 67.09 65.01 1092400.0 64.59
2020-09-18 70.42 68.22 69.85 68.34 1429700.0 67.9
2020-09-17 70.24 66.22 67.39 70.1 1421800.0 69.65
2020-09-16 68.89 66.41 67.04 68.19 1318600.0 67.75
2020-09-15 67.33 65.47 65.65 67.25 1544500.0 66.82
2020-09-14 65.87 63.27 63.54 65.61 750500.0 65.19
2020-09-11 63.62 61.72 62.0 63.33 991200.0 62.92
2020-09-10 62.79 61.4 61.59 62.0 1070300.0 61.6
2020-09-09 62.6 60.65 61.78 61.4 872300.0 61.01
2020-09-08 62.4 60.86 62.19 61.1 790000.0 60.71
2020-09-04 63.91 61.77 63.44 62.44 580400.0 62.04
2020-09-03 65.2 62.64 63.26 63.28 1081100.0 62.87
2020-09-02 63.23 61.16 61.37 62.77 996300.0 62.37
2020-09-01 62.79 61.12 62.55 61.33 872600.0 60.94
2020-08-31 64.48 62.83 63.97 62.85 921600.0 62.45
2020-08-28 64.35 61.86 62.62 64.19 1009200.0 63.78
2020-08-27 63.57 61.77 62.06 62.45 1145600.0 62.05
2020-08-26 62.77 61.0 62.46 61.45 1035500.0 61.06
2020-08-25 63.97 62.18 63.97 62.93 469800.0 62.53
2020-08-24 63.66 61.59 61.82 63.66 877000.0 63.25
2020-08-21 62.56 61.3 62.39 61.48 672400.0 61.09
2020-08-20 63.7 62.15 63.17 62.34 655900.0 61.94
2020-08-19 64.74 63.02 63.4 64.06 780500.0 63.65
2020-08-18 63.57 62.04 63.46 63.28 1043600.0 62.87
2020-08-17 65.15 63.32 64.92 63.45 869400.0 63.04
2020-08-14 64.95 63.43 64.21 64.65 604700.0 64.24
2020-08-13 65.59 63.72 64.03 64.69 571900.0 64.28
2020-08-12 64.87 63.45 64.87 64.38 792900.0 63.97
2020-08-11 65.49 63.88 65.41 64.21 799700.0 63.8
2020-08-10 64.93 62.88 63.01 64.57 736500.0 64.16
2020-08-07 63.46 62.54 63.12 62.75 879900.0 62.35
2020-08-06 63.7 61.78 61.9 63.5 1249000.0 63.09
2020-08-05 63.03 61.51 62.12 62.8 1082600.0 62.17
2020-08-04 62.12 60.21 60.21 61.74 853400.0 61.12
2020-08-03 60.92 59.25 60.24 60.13 1057000.0 59.53
2020-07-31 60.08 58.82 59.87 60.08 971700.0 59.48
2020-07-30 60.47 58.67 59.04 59.32 1028500.0 58.72
2020-07-29 62.88 59.61 62.22 59.81 2963100.0 59.21
2020-07-28 68.48 62.21 65.26 62.42 3554400.0 61.79
2020-07-27 71.03 67.62 67.86 70.5 1547300.0 69.79
2020-07-24 68.83 67.42 68.38 67.79 945000.0 67.11
2020-07-23 69.44 67.94 67.94 68.72 569800.0 68.03
2020-07-22 68.28 65.35 65.76 68.16 741500.0 67.48
2020-07-21 67.26 65.29 65.29 65.94 877400.0 65.28
2020-07-20 66.54 64.76 66.23 65.0 849500.0 64.35
2020-07-17 67.43 66.08 67.26 66.4 1004400.0 65.73
2020-07-16 68.36 66.69 67.84 66.92 1104700.0 66.25
2020-07-15 68.8 66.97 67.78 68.26 1308900.0 67.57
2020-07-14 66.23 63.09 63.63 66.15 1202400.0 65.49
2020-07-13 64.64 63.01 63.68 63.8 873000.0 63.16
2020-07-10 63.09 59.76 59.94 63.01 994800.0 62.38
2020-07-09 61.36 58.98 61.28 59.96 1589400.0 59.36
2020-07-08 63.08 60.73 62.65 61.85 1326800.0 61.23
2020-07-07 63.7 62.46 63.58 63.05 1085100.0 62.42
2020-07-06 65.0 63.45 64.86 64.05 775200.0 63.41
2020-07-02 64.71 63.28 64.71 63.46 757200.0 62.82
2020-07-01 64.51 62.95 63.87 63.42 784300.0 62.78
2020-06-30 64.54 62.87 63.42 63.93 873400.0 63.29
2020-06-29 64.11 61.95 63.24 63.26 985900.0 62.62
2020-06-26 63.69 61.77 63.69 62.53 1970000.0 61.9
2020-06-25 64.06 61.98 62.33 63.86 977800.0 63.22
2020-06-24 66.02 61.86 65.47 63.05 1390000.0 62.42
2020-06-23 67.41 66.26 66.55 66.54 1529300.0 65.87
2020-06-22 66.14 64.85 66.07 65.85 868300.0 65.19
2020-06-19 69.31 66.19 68.9 66.2 1356900.0 65.54
2020-06-18 67.91 66.45 66.77 67.79 850100.0 67.11
2020-06-17 68.88 67.37 68.12 67.83 1352300.0 67.15
2020-06-16 68.98 66.22 68.44 67.96 1106200.0 67.28
2020-06-15 65.82 62.12 63.06 65.52 1084500.0 64.86
2020-06-12 66.63 62.87 65.41 64.97 1142700.0 64.32
2020-06-11 68.18 63.11 68.08 63.26 1973400.0 62.62
2020-06-10 71.42 69.16 71.34 70.52 1858600.0 69.81
2020-06-09 73.49 71.01 73.38 71.9 3542400.0 71.18
2020-06-08 74.81 71.25 71.32 74.58 4498500.0 73.83
2020-06-05 71.37 67.78 69.3 71.25 3251700.0 70.53
2020-06-04 65.88 63.97 64.35 65.81 1536100.0 65.15
2020-06-03 65.41 62.6 62.74 64.78 1708100.0 64.13
2020-06-02 62.82 60.6 62.81 61.77 1573900.0 61.15
2020-06-01 63.52 60.43 60.92 61.59 2174800.0 60.97
2020-05-29 60.35 58.0 58.96 60.06 6912000.0 59.46
2020-05-28 62.58 59.08 62.58 59.62 2104300.0 59.02
2020-05-27 62.87 60.0 61.73 61.95 1957400.0 61.33
2020-05-26 60.97 58.85 59.72 60.7 1923800.0 60.09
2020-05-22 57.36 55.72 56.2 57.22 1291900.0 56.65
2020-05-21 56.16 55.03 56.12 55.83 1449700.0 55.27
2020-05-20 56.51 54.03 56.07 56.27 2020100.0 55.7
2020-05-19 57.42 55.38 56.1 55.86 1503800.0 55.3
2020-05-18 56.84 54.03 54.03 56.37 1416700.0 55.8
2020-05-15 54.21 51.72 54.21 52.09 1289000.0 51.57
2020-05-14 55.09 52.27 53.8 54.51 1114700.0 53.96
2020-05-13 58.42 53.89 57.96 54.78 1271600.0 54.23
2020-05-12 60.57 58.18 60.11 58.23 1040000.0 57.65
2020-05-11 61.55 59.44 60.75 59.66 902900.0 59.06
2020-05-08 62.01 56.31 56.98 61.54 1920400.0 60.92
2020-05-07 59.97 55.34 59.69 55.42 1966200.0 54.86
2020-05-06 60.4 58.88 59.13 59.0 1071400.0 58.18
2020-05-05 60.02 58.36 58.36 58.97 1021700.0 58.15
2020-05-04 58.11 56.61 57.68 57.7 898800.0 56.9
2020-05-01 61.0 58.03 60.54 58.35 884100.0 57.54
2020-04-30 64.45 60.74 63.43 61.36 2377600.0 60.51
2020-04-29 65.42 60.37 61.42 64.89 2033300.0 63.99
2020-04-28 60.43 59.02 59.86 60.16 1373100.0 59.32
2020-04-27 59.4 57.83 57.94 58.55 1069200.0 57.74
2020-04-24 58.5 56.21 57.09 57.78 1152800.0 56.98
2020-04-23 57.99 55.91 56.34 56.69 1418000.0 55.9
2020-04-22 57.28 55.21 56.68 56.33 981800.0 55.55
2020-04-21 56.98 55.22 55.22 55.71 1341100.0 54.94
2020-04-20 60.41 57.33 59.24 57.51 1245400.0 56.71
2020-04-17 61.29 58.46 59.3 59.92 1533700.0 59.09
2020-04-16 58.09 55.83 56.36 57.55 1221500.0 56.75
2020-04-15 58.65 54.5 58.61 55.91 2021700.0 55.13
2020-04-14 62.22 59.09 59.09 60.7 2045400.0 59.86
2020-04-13 58.7 55.61 58.39 58.26 1071800.0 57.45
2020-04-09 62.27 58.01 58.71 58.4 2046900.0 57.59
2020-04-08 58.42 55.14 55.43 57.75 1857500.0 56.95
2020-04-07 58.52 53.12 54.52 55.1 2614700.0 54.33
2020-04-06 53.51 51.38 52.71 51.82 1977700.0 51.1
2020-04-03 50.75 48.76 49.88 50.2 1692100.0 49.5
2020-04-02 52.19 48.59 49.75 49.88 3217500.0 49.19
2020-04-01 52.46 48.12 52.0 51.0 3141100.0 50.29
2020-03-31 60.14 56.43 57.79 57.1 2603700.0 56.31
2020-03-30 60.0 56.24 57.77 57.64 2033000.0 56.84
2020-03-27 58.27 53.9 56.51 57.25 1975700.0 56.45
2020-03-26 61.46 56.12 56.89 58.84 1826300.0 58.02
2020-03-25 57.89 54.17 55.0 56.33 2533600.0 55.55
2020-03-24 57.65 49.75 49.86 55.04 3074900.0 54.27
2020-03-23 48.76 42.43 46.06 47.71 1847000.0 47.05
2020-03-20 51.21 47.43 49.45 47.63 2763700.0 46.97
2020-03-19 49.36 42.78 43.07 48.81 2433300.0 48.13
2020-03-18 51.09 39.06 50.4 45.01 2218200.0 44.38
2020-03-17 53.81 49.04 53.35 53.13 2960400.0 52.39
2020-03-16 60.98 51.47 58.32 52.44 2337400.0 51.71
2020-03-13 66.36 60.39 65.78 63.85 2633100.0 62.96
2020-03-12 68.93 62.24 67.57 63.36 2194800.0 62.48
2020-03-11 73.0 70.18 71.01 71.43 2586500.0 70.44
2020-03-10 75.0 70.88 75.0 72.73 2145400.0 71.72
2020-03-09 79.99 73.25 79.76 73.38 1633300.0 72.36
2020-03-06 84.13 80.17 83.78 83.37 2409500.0 82.21
2020-03-05 87.94 85.95 87.32 86.36 1368900.0 85.16
2020-03-04 88.28 86.17 86.56 88.09 1446500.0 86.87
2020-03-03 88.32 84.97 86.44 85.5 1628800.0 84.31
2020-03-02 88.45 85.21 86.94 86.65 2420900.0 85.45
2020-02-28 88.27 85.41 88.1 86.89 2623100.0 85.68
2020-02-27 92.84 89.44 92.1 89.45 984500.0 88.21
2020-02-26 95.03 92.49 94.01 92.54 778500.0 91.25
2020-02-25 96.11 93.74 95.2 93.77 937400.0 92.47
2020-02-24 95.61 93.65 94.0 95.32 713900.0 93.99
2020-02-21 95.14 94.54 94.92 94.84 421700.0 93.52
2020-02-20 94.96 93.86 94.23 94.92 527600.0 93.6
2020-02-19 96.32 94.13 95.98 94.35 534200.0 93.04
2020-02-18 95.93 94.7 94.94 95.87 962800.0 94.54