Seagate Technology PLC Ordinary Shares (Ireland)のデータ

Seagate Technology PLC Ordinary Shares (Ireland)の基本情報

名前 Seagate Technology PLC Ordinary Shares (Ireland)
ティッカー STX
国 Ireland
上場年 2002.0
セクター Technology

Seagate Technology PLC Ordinary Shares (Ireland)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.89 70.94 72.52 71.0 2290000.0 71.0
2021-02-12 73.21 71.78 72.31 72.21 1496800.0 72.21
2021-02-11 72.49 70.91 71.12 72.46 1809400.0 72.46
2021-02-10 73.15 70.72 72.8 70.99 2076800.0 70.99
2021-02-09 72.5 71.19 71.57 72.36 1820600.0 72.36
2021-02-08 72.0 69.61 69.68 71.41 2307600.0 71.41
2021-02-05 69.76 67.76 67.84 69.44 1831700.0 69.44
2021-02-04 67.92 66.85 67.68 67.72 2010500.0 67.72
2021-02-03 68.6 66.51 66.51 67.46 2215200.0 67.46
2021-02-02 67.61 65.81 67.58 66.78 2312700.0 66.78
2021-02-01 67.33 65.45 65.61 66.74 2352700.0 66.74
2021-01-29 68.55 65.14 67.36 66.12 4117100.0 66.12
2021-01-28 70.46 66.3 70.0 66.65 7263000.0 66.65
2021-01-27 77.07 64.13 64.64 71.72 20290200.0 71.72
2021-01-26 64.91 61.45 61.45 64.86 4653700.0 64.86
2021-01-25 61.82 59.14 60.11 61.19 4524200.0 61.19
2021-01-22 60.75 58.35 60.51 60.0 9787600.0 60.0
2021-01-21 63.01 61.15 61.42 62.94 6147600.0 62.94
2021-01-20 62.03 61.17 61.5 61.42 2795600.0 61.42
2021-01-19 61.68 59.94 61.2 61.22 4425200.0 61.22
2021-01-15 61.09 59.72 59.75 60.51 6259900.0 60.51
2021-01-14 60.69 59.47 60.0 59.96 3074900.0 59.96
2021-01-13 60.11 58.99 59.02 59.89 4296200.0 59.89
2021-01-12 59.41 58.7 58.94 59.03 4107700.0 59.03
2021-01-11 59.19 58.04 58.42 58.72 4922700.0 58.72
2021-01-08 60.78 58.78 60.71 59.0 3144300.0 59.0
2021-01-07 60.52 59.42 60.15 60.11 3534600.0 60.11
2021-01-06 60.67 59.33 59.92 59.87 3192300.0 59.87
2021-01-05 60.69 59.85 59.85 60.16 3000400.0 60.16
2021-01-04 62.65 59.83 62.29 60.08 3266200.0 60.08
2020-12-31 62.28 60.26 60.6 62.16 3483700.0 62.16
2020-12-30 61.34 60.1 60.23 60.6 3258900.0 60.6
2020-12-29 62.3 60.6 62.17 60.76 2520500.0 60.76
2020-12-28 63.98 62.19 63.86 62.52 1781900.0 62.52
2020-12-24 63.19 62.4 63.19 62.95 797300.0 62.95
2020-12-23 63.87 63.0 63.78 63.03 1457800.0 63.03
2020-12-22 64.88 63.57 64.51 63.71 1794300.0 63.71
2020-12-21 65.09 63.67 64.21 65.05 2495400.0 64.38
2020-12-18 66.68 64.6 66.44 64.72 6019000.0 64.05
2020-12-17 66.69 65.9 66.6 66.21 2499100.0 65.53
2020-12-16 66.51 65.8 66.0 66.31 2064600.0 65.63
2020-12-15 66.0 64.84 65.42 65.98 2145900.0 65.3
2020-12-14 65.76 64.5 65.2 64.64 2752000.0 63.97
2020-12-11 65.97 63.55 64.89 64.76 2921200.0 64.09
2020-12-10 65.05 62.62 62.93 64.82 3195600.0 64.15
2020-12-09 65.32 63.19 64.18 63.53 2886900.0 62.88
2020-12-08 64.42 62.6 62.67 63.86 3160900.0 63.2
2020-12-07 64.41 63.14 63.78 63.22 3351100.0 62.57
2020-12-04 64.32 62.0 62.0 64.07 3216500.0 63.41
2020-12-03 62.83 61.01 61.03 62.34 3649000.0 61.7
2020-12-02 61.4 60.11 60.2 61.2 2433000.0 60.57
2020-12-01 60.91 58.85 59.35 60.29 3974400.0 59.67
2020-11-30 59.34 58.12 58.53 58.81 4122800.0 58.2
2020-11-27 59.13 58.31 58.69 58.48 1463300.0 57.88
2020-11-25 58.51 57.55 58.38 58.34 2488800.0 57.74
2020-11-24 58.81 57.04 57.57 58.55 3521800.0 57.95
2020-11-23 57.04 56.01 56.11 56.92 3005400.0 56.33
2020-11-20 56.45 55.58 55.81 55.61 2174800.0 55.04
2020-11-19 56.08 54.53 54.8 55.92 1931300.0 55.34
2020-11-18 56.45 55.24 55.67 55.24 2499700.0 54.67
2020-11-17 55.89 55.0 55.41 55.51 2207000.0 54.94
2020-11-16 56.0 54.98 55.0 55.94 3242400.0 55.36
2020-11-13 55.0 53.46 53.46 54.71 2628200.0 54.15
2020-11-12 54.57 52.77 54.57 53.19 3013200.0 52.64
2020-11-11 55.22 54.27 55.0 54.63 2669000.0 54.07
2020-11-10 55.21 54.1 54.1 54.72 3698300.0 54.16
2020-11-09 55.58 54.11 54.9 54.15 4140900.0 53.59
2020-11-06 53.79 52.0 52.61 53.49 2880700.0 52.94
2020-11-05 52.95 50.6 50.75 52.75 3147500.0 52.21
2020-11-04 51.31 50.25 50.64 50.47 3435500.0 49.95
2020-11-03 50.64 48.9 49.19 50.35 2764500.0 49.83
2020-11-02 48.79 47.95 48.48 48.57 2765500.0 48.07
2020-10-30 47.87 47.1 47.33 47.82 3416300.0 47.33
2020-10-29 47.88 46.92 47.7 47.66 3619700.0 47.17
2020-10-28 48.31 47.1 48.0 47.74 3618700.0 47.25
2020-10-27 49.15 48.46 49.07 48.56 3541300.0 48.06
2020-10-26 50.82 48.6 50.45 48.96 4051700.0 48.46
2020-10-23 51.56 48.93 49.78 50.74 5912600.0 50.22
2020-10-22 52.1 51.23 51.3 51.79 3960300.0 51.26
2020-10-21 52.25 51.46 52.05 51.69 3478100.0 51.16
2020-10-20 52.85 51.81 52.49 51.89 2299500.0 51.36
2020-10-19 53.0 51.38 51.6 52.15 3693100.0 51.61
2020-10-16 51.77 50.61 50.96 51.44 2304900.0 50.91
2020-10-15 51.36 50.26 50.59 51.35 1501300.0 50.82
2020-10-14 51.7 50.93 51.24 51.04 2016800.0 50.51
2020-10-13 52.49 51.15 51.77 51.18 2463200.0 50.65
2020-10-12 51.54 50.74 50.75 51.29 2120900.0 50.76
2020-10-09 51.83 50.74 51.58 50.97 2408700.0 50.45
2020-10-08 51.38 50.52 50.81 51.33 2403000.0 50.8
2020-10-07 50.79 49.65 49.7 50.45 2602900.0 49.93
2020-10-06 50.41 49.05 49.35 49.6 2669600.0 49.09
2020-10-05 49.48 48.74 49.18 49.11 2000000.0 48.6
2020-10-02 49.16 48.08 48.41 48.74 1728200.0 48.24
2020-10-01 49.82 48.83 49.82 49.06 1947500.0 48.55
2020-09-30 50.07 49.07 49.97 49.27 2922500.0 48.76
2020-09-29 50.7 49.48 49.61 50.07 3538200.0 49.55
2020-09-28 49.8 48.31 48.56 49.66 3549000.0 49.15
2020-09-25 48.28 47.06 47.56 48.22 1839700.0 47.72
2020-09-24 47.87 46.89 47.11 47.42 2110900.0 46.93
2020-09-23 49.18 47.4 47.4 47.62 3520800.0 47.13
2020-09-22 47.86 47.13 47.73 47.71 2304900.0 47.22
2020-09-21 48.33 47.34 48.0 48.23 3362900.0 47.09
2020-09-18 49.52 48.25 49.32 48.82 4722900.0 47.67
2020-09-17 49.17 47.56 47.67 49.14 2672500.0 47.98
2020-09-16 49.27 47.63 47.8 48.67 3208300.0 47.52
2020-09-15 48.19 47.19 48.09 47.34 2591500.0 46.22
2020-09-14 47.83 46.87 46.96 47.65 3107800.0 46.52
2020-09-11 46.7 45.81 46.03 46.54 2835700.0 45.44
2020-09-10 47.06 45.79 46.73 45.93 2639700.0 44.84
2020-09-09 46.73 46.06 46.61 46.23 2512700.0 45.14
2020-09-08 46.21 45.25 45.71 45.69 4418800.0 44.61
2020-09-04 47.73 46.15 46.95 47.01 3193200.0 45.9
2020-09-03 48.5 46.76 48.31 47.09 3026700.0 45.98
2020-09-02 48.85 47.07 47.1 48.59 3135800.0 47.44
2020-09-01 48.04 46.27 48.01 47.07 3031000.0 45.96
2020-08-31 48.2 46.64 47.24 47.99 4854300.0 46.86
2020-08-28 46.89 45.5 45.85 46.6 2181700.0 45.5
2020-08-27 46.16 45.31 46.05 45.55 2112800.0 44.47
2020-08-26 45.79 45.15 45.43 45.73 2073300.0 44.65
2020-08-25 46.21 45.15 45.52 45.44 1950500.0 44.37
2020-08-24 45.62 44.76 44.98 45.61 2051600.0 44.53
2020-08-21 44.93 44.5 44.81 44.84 3163500.0 43.78
2020-08-20 45.26 44.66 45.19 45.04 2159500.0 43.98
2020-08-19 46.0 45.11 45.18 45.4 2540100.0 44.33
2020-08-18 45.21 44.54 45.0 45.06 2218800.0 43.99
2020-08-17 45.44 44.83 45.2 44.9 1749800.0 43.84
2020-08-14 45.35 44.87 45.07 45.07 1948700.0 44.0
2020-08-13 45.65 44.55 45.65 44.9 2910300.0 43.84
2020-08-12 45.91 45.25 45.71 45.64 2517100.0 44.56
2020-08-11 46.8 45.68 46.38 45.78 3529500.0 44.7
2020-08-10 46.56 45.4 45.4 46.07 3625200.0 44.98
2020-08-07 45.53 44.46 44.95 45.31 2781300.0 44.24
2020-08-06 45.01 44.17 44.5 44.96 3215400.0 43.9
2020-08-05 45.8 44.72 45.66 45.13 3407400.0 44.06
2020-08-04 45.81 44.79 45.1 45.39 3177400.0 44.32
2020-08-03 45.58 44.66 45.42 44.76 3674800.0 43.7
2020-07-31 45.41 44.16 44.65 45.22 7369400.0 44.15
2020-07-30 44.46 43.68 44.03 44.4 3771400.0 43.35
2020-07-29 45.73 43.53 45.04 44.31 14154300.0 43.26
2020-07-28 50.07 48.32 49.57 48.57 4440300.0 47.42
2020-07-27 49.59 47.86 48.1 49.58 3403900.0 48.41
2020-07-24 49.67 47.73 49.5 48.04 4082000.0 46.9
2020-07-23 50.82 49.42 49.48 50.0 3574100.0 48.82
2020-07-22 49.72 49.15 49.55 49.47 3152600.0 48.3
2020-07-21 49.53 48.83 48.95 49.42 4469600.0 48.25
2020-07-20 48.71 47.4 47.92 48.59 2294500.0 47.44
2020-07-17 48.8 47.9 48.68 48.27 1962800.0 47.13
2020-07-16 48.79 47.93 48.37 48.5 2933900.0 47.35
2020-07-15 48.4 47.52 48.0 48.24 2516700.0 47.1
2020-07-14 47.48 46.63 46.83 47.38 3373400.0 46.26
2020-07-13 48.05 47.17 47.82 47.33 2757600.0 46.21
2020-07-10 47.58 46.66 46.98 47.38 2159700.0 46.26
2020-07-09 47.02 45.93 46.65 46.78 2313800.0 45.67
2020-07-08 47.21 46.09 47.12 46.56 2607900.0 45.46
2020-07-07 48.03 47.06 47.81 47.11 2117800.0 46.0
2020-07-06 48.35 47.78 48.0 48.03 1871600.0 46.89
2020-07-02 48.22 47.25 47.96 47.34 2548100.0 46.22
2020-07-01 48.46 47.25 48.37 47.3 2478200.0 46.18
2020-06-30 48.88 47.87 47.99 48.41 2618700.0 47.27
2020-06-29 47.84 46.95 47.24 47.76 2000900.0 46.63
2020-06-26 47.72 46.63 47.51 46.97 3791600.0 45.86
2020-06-25 47.79 46.28 47.63 47.73 3006100.0 46.6
2020-06-24 49.1 47.28 48.56 47.62 3598600.0 46.49
2020-06-23 50.57 48.78 50.34 48.87 4799600.0 47.71
2020-06-22 51.69 50.47 51.5 50.91 4659600.0 49.07
2020-06-19 52.05 49.71 50.1 52.05 10603400.0 50.17
2020-06-18 50.52 49.3 50.31 49.64 4329200.0 47.85
2020-06-17 52.22 50.84 51.88 51.02 2421100.0 49.18
2020-06-16 52.69 50.85 52.5 51.68 3349000.0 49.81
2020-06-15 50.82 49.26 49.86 50.74 3728000.0 48.91
2020-06-12 52.83 49.8 52.79 50.61 4377900.0 48.78
2020-06-11 54.03 50.9 54.0 51.26 3746200.0 49.41
2020-06-10 55.71 54.21 55.13 55.33 2393000.0 53.33
2020-06-09 55.12 54.1 54.89 54.83 2016200.0 52.85
2020-06-08 55.79 54.51 54.88 55.63 2929700.0 53.62
2020-06-05 55.75 54.19 55.0 54.39 2863700.0 52.43
2020-06-04 54.62 52.79 52.88 54.05 2592300.0 52.1
2020-06-03 53.62 52.25 52.8 53.12 2323300.0 51.2
2020-06-02 52.72 51.17 51.96 52.69 2571200.0 50.79
2020-06-01 52.99 52.05 52.63 52.15 2471100.0 50.27
2020-05-29 53.36 51.13 51.13 53.04 4215100.0 51.13
2020-05-28 52.44 51.27 52.34 51.36 1801100.0 49.51
2020-05-27 52.17 50.16 51.57 52.01 2219900.0 50.13
2020-05-26 52.74 51.07 52.45 51.2 1820100.0 49.35
2020-05-22 51.37 50.06 51.16 50.96 1520400.0 49.12
2020-05-21 52.5 51.15 51.78 51.26 2195600.0 49.41
2020-05-20 52.49 50.76 50.82 51.85 2601200.0 49.98
2020-05-19 51.03 49.31 49.55 50.17 2078200.0 48.36
2020-05-18 49.7 48.81 49.17 49.38 1598800.0 47.6
2020-05-15 47.81 46.81 47.18 47.77 1811000.0 46.05
2020-05-14 48.07 46.09 46.8 48.07 1775500.0 46.33
2020-05-13 48.76 46.89 48.76 47.43 1767800.0 45.72
2020-05-12 50.35 48.6 50.06 48.62 1656300.0 46.86
2020-05-11 50.5 49.63 50.43 49.86 1449100.0 48.06
2020-05-08 51.21 49.35 49.57 51.06 2702500.0 49.22
2020-05-07 48.81 47.92 48.16 48.72 2570900.0 46.96
2020-05-06 47.71 46.62 47.34 47.52 2337900.0 45.8
2020-05-05 47.71 46.69 47.0 46.75 1782500.0 45.06
2020-05-04 47.6 46.14 47.26 46.44 2532100.0 44.76
2020-05-01 49.16 47.13 48.55 47.71 3282600.0 45.99
2020-04-30 51.0 49.8 50.76 49.95 2676500.0 48.15
2020-04-29 51.49 49.19 49.93 51.06 2992500.0 49.22
2020-04-28 49.87 48.88 49.87 48.99 2368300.0 47.22
2020-04-27 50.37 48.79 49.03 49.03 2555800.0 47.26
2020-04-24 48.66 47.52 48.37 48.63 3117000.0 46.87
2020-04-23 50.16 47.72 49.43 47.89 5733200.0 46.16
2020-04-22 50.94 49.98 50.9 50.74 2985100.0 48.91
2020-04-21 50.26 48.95 49.51 49.74 2720400.0 47.94
2020-04-20 51.57 50.15 50.94 50.83 2064000.0 48.99
2020-04-17 51.99 50.64 51.63 51.47 1965600.0 49.61
2020-04-16 50.83 49.1 50.5 50.63 2270500.0 48.8
2020-04-15 50.94 49.44 50.94 50.23 2328800.0 48.42
2020-04-14 52.6 51.03 52.05 51.43 2809700.0 49.57
2020-04-13 51.0 49.55 50.79 50.91 2002100.0 49.07
2020-04-09 53.27 51.1 51.65 51.25 3287500.0 49.4
2020-04-08 51.35 49.27 49.48 51.03 2168800.0 49.19
2020-04-07 50.93 49.03 50.06 49.07 2782000.0 47.3
2020-04-06 49.02 47.19 47.87 48.64 2334100.0 46.88
2020-04-03 48.09 45.45 47.46 45.76 2492700.0 44.11
2020-04-02 48.81 46.15 47.42 47.58 2798300.0 45.86
2020-04-01 48.7 46.66 47.39 47.86 3020400.0 46.13
2020-03-31 50.62 48.66 49.43 48.8 3620800.0 47.04
2020-03-30 50.62 47.67 48.21 49.87 2985300.0 48.07
2020-03-27 49.46 46.11 46.57 47.97 3417200.0 46.24
2020-03-26 48.1 44.5 44.64 47.97 3660700.0 46.24
2020-03-25 48.16 43.05 43.9 44.52 4310800.0 42.91
2020-03-24 44.03 41.59 42.46 43.46 3622200.0 41.89
2020-03-23 41.33 39.02 40.54 40.78 4791600.0 38.68
2020-03-20 43.29 40.6 43.08 40.73 3817500.0 38.63
2020-03-19 46.49 41.87 42.46 42.66 3452800.0 40.46
2020-03-18 44.63 40.38 42.4 42.99 4210200.0 40.78
2020-03-17 45.3 40.25 41.63 45.15 4473800.0 42.83
2020-03-16 44.41 40.97 42.73 40.97 4638000.0 38.86
2020-03-13 48.98 44.22 46.29 48.93 5238500.0 46.41
2020-03-12 45.23 40.64 42.09 44.55 6520500.0 42.26
2020-03-11 46.83 44.39 46.52 45.33 3463400.0 43.0
2020-03-10 47.94 44.67 47.14 47.9 3888900.0 45.43
2020-03-09 47.09 44.73 45.66 45.31 4427500.0 42.98
2020-03-06 49.67 48.03 48.51 49.26 3010700.0 46.72
2020-03-05 50.86 49.66 50.09 50.27 2204600.0 47.68
2020-03-04 51.61 50.24 51.34 51.44 2912100.0 48.79
2020-03-03 51.45 48.85 50.18 50.21 4147100.0 47.63
2020-03-02 50.42 48.34 49.01 50.37 4057000.0 47.78
2020-02-28 48.02 46.2 47.15 47.95 6034700.0 45.48
2020-02-27 50.2 48.33 49.67 48.36 4479900.0 45.87
2020-02-26 52.19 50.84 51.04 51.08 3056800.0 48.45
2020-02-25 52.83 50.13 52.65 50.42 3426900.0 47.83
2020-02-24 53.05 51.96 52.11 52.04 3115800.0 49.36
2020-02-21 54.5 53.55 54.46 54.04 2355700.0 51.26
2020-02-20 54.88 53.52 54.02 54.75 2220200.0 51.93
2020-02-19 54.66 53.79 54.32 53.95 2107700.0 51.17
2020-02-18 54.3 53.07 53.49 54.2 2769300.0 51.41