Adient plc Ordinary Shares のデータ

Adient plc Ordinary Shares の基本情報

名前 Adient plc Ordinary Shares
ティッカー ADNT
nan
上場年 2016.0
セクター Capital Goods

Adient plc Ordinary Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.66 36.92 37.47 36.96 1060400.0 36.96
2021-02-12 37.09 36.05 36.29 37.0 984000.0 37.0
2021-02-11 37.2 36.18 37.19 36.92 767100.0 36.92
2021-02-10 37.52 36.65 37.47 36.99 1476100.0 36.99
2021-02-09 37.32 36.5 37.0 36.77 697500.0 36.77
2021-02-08 37.34 35.96 37.0 37.31 1037600.0 37.31
2021-02-05 37.73 35.39 36.45 36.93 1287800.0 36.93
2021-02-04 36.22 34.74 35.8 35.14 1092800.0 35.14
2021-02-03 35.89 34.81 34.83 35.71 764600.0 35.71
2021-02-02 35.32 33.92 34.39 34.65 830700.0 34.65
2021-02-01 33.94 31.94 32.74 33.79 938000.0 33.79
2021-01-29 32.92 31.88 32.67 32.29 1059200.0 32.29
2021-01-28 33.3 31.62 31.76 32.91 841600.0 32.91
2021-01-27 32.18 30.47 31.34 31.31 1181200.0 31.31
2021-01-26 34.33 32.65 34.14 32.77 661200.0 32.77
2021-01-25 35.23 33.02 34.93 33.75 693600.0 33.75
2021-01-22 35.66 34.41 35.56 35.36 894100.0 35.36
2021-01-21 36.37 34.93 36.01 35.25 582000.0 35.25
2021-01-20 36.41 35.0 35.56 35.89 1080800.0 35.89
2021-01-19 35.92 33.93 35.48 34.87 1072000.0 34.87
2021-01-15 36.12 34.3 35.64 35.11 951500.0 35.11
2021-01-14 37.43 36.34 37.01 36.5 453600.0 36.5
2021-01-13 37.49 35.71 37.4 36.45 916000.0 36.45
2021-01-12 37.69 36.52 36.76 37.21 837200.0 37.21
2021-01-11 37.09 36.0 36.23 36.67 558500.0 36.67
2021-01-08 38.05 36.58 37.47 37.19 858800.0 37.19
2021-01-07 38.26 36.45 37.5 37.1 877800.0 37.1
2021-01-06 37.47 35.49 35.65 36.68 812600.0 36.68
2021-01-05 35.26 33.45 33.72 34.94 738500.0 34.94
2021-01-04 35.27 33.19 35.12 33.73 889900.0 33.73
2020-12-31 35.5 34.45 35.27 34.77 582800.0 34.77
2020-12-30 35.28 34.2 34.2 35.19 260800.0 35.19
2020-12-29 34.59 33.28 34.59 34.22 375000.0 34.22
2020-12-28 35.49 34.05 35.33 34.49 531800.0 34.49
2020-12-24 35.05 34.08 35.0 34.58 188500.0 34.58
2020-12-23 35.69 34.83 35.12 35.0 449800.0 35.0
2020-12-22 35.27 34.26 35.0 34.73 710300.0 34.73
2020-12-21 34.97 33.67 34.23 34.77 706100.0 34.77
2020-12-18 36.21 35.06 35.58 35.63 2024800.0 35.63
2020-12-17 36.51 35.57 36.4 35.92 670800.0 35.92
2020-12-16 37.38 35.65 37.16 35.87 839800.0 35.87
2020-12-15 36.44 35.03 35.47 36.36 544600.0 36.36
2020-12-14 36.18 34.79 36.18 34.93 486000.0 34.93
2020-12-11 36.85 35.19 36.36 35.28 681400.0 35.28
2020-12-10 37.0 35.47 36.58 36.99 668000.0 36.99
2020-12-09 37.88 36.83 37.48 37.35 942300.0 37.35
2020-12-08 37.26 35.96 35.96 37.02 911900.0 37.02
2020-12-07 36.45 35.33 35.97 36.42 828700.0 36.42
2020-12-04 36.28 34.58 34.76 36.15 1431100.0 36.15
2020-12-03 35.03 32.66 32.76 34.59 1463600.0 34.59
2020-12-02 33.02 32.26 32.59 32.73 1334900.0 32.73
2020-12-01 33.74 31.91 32.99 33.12 2044800.0 33.12
2020-11-30 33.05 30.68 32.06 31.29 1946300.0 31.29
2020-11-27 31.98 30.23 30.52 31.98 807200.0 31.98
2020-11-25 31.7 30.2 31.62 30.8 998800.0 30.8
2020-11-24 32.97 30.1 30.11 32.19 1712600.0 32.19
2020-11-23 29.72 27.73 27.73 29.57 781700.0 29.57
2020-11-20 27.97 27.28 27.68 27.44 693300.0 27.44
2020-11-19 28.43 27.39 27.62 27.84 658600.0 27.84
2020-11-18 28.76 27.87 28.24 27.91 1122100.0 27.91
2020-11-17 28.49 27.21 27.51 28.0 1351700.0 28.0
2020-11-16 29.08 27.63 28.0 29.05 711400.0 29.05
2020-11-13 27.63 26.91 27.03 27.08 1055700.0 27.08
2020-11-12 27.0 26.23 26.85 26.68 1070300.0 26.68
2020-11-11 28.3 26.85 28.15 27.3 976700.0 27.3
2020-11-10 28.49 26.62 27.97 27.73 1880300.0 27.73
2020-11-09 28.84 26.41 27.16 26.55 1560100.0 26.55
2020-11-06 25.26 24.32 24.81 25.03 831200.0 25.03
2020-11-05 24.87 23.32 23.39 24.66 876300.0 24.66
2020-11-04 23.6 22.3 22.73 23.1 730300.0 23.1
2020-11-03 23.37 21.95 22.12 23.2 1156500.0 23.2
2020-11-02 22.09 21.34 21.48 21.63 818800.0 21.63
2020-10-30 22.36 20.96 22.1 21.22 1235000.0 21.22
2020-10-29 22.77 21.65 22.09 22.24 814000.0 22.24
2020-10-28 22.81 21.16 22.27 22.3 1836500.0 22.3
2020-10-27 22.92 21.9 22.24 22.75 1087000.0 22.75
2020-10-26 23.77 21.66 23.62 22.81 926400.0 22.81
2020-10-23 25.22 23.89 23.93 24.1 2431700.0 24.1
2020-10-22 23.81 22.47 23.25 23.58 1224100.0 23.58
2020-10-21 23.05 22.03 22.03 22.75 1095500.0 22.75
2020-10-20 22.33 21.4 21.55 21.89 1012300.0 21.89
2020-10-19 21.89 21.1 21.56 21.3 508200.0 21.3
2020-10-16 22.04 21.14 21.44 21.54 739700.0 21.54
2020-10-15 21.51 20.37 20.46 21.28 1019200.0 21.28
2020-10-14 21.91 20.86 21.66 20.87 535100.0 20.87
2020-10-13 21.68 21.0 21.62 21.5 558600.0 21.5
2020-10-12 22.12 21.45 21.81 21.65 549000.0 21.65
2020-10-09 22.48 21.61 22.32 21.71 692000.0 21.71
2020-10-08 22.68 21.61 22.3 22.11 1163200.0 22.11
2020-10-07 22.14 21.39 21.44 21.88 1102500.0 21.88
2020-10-06 22.3 20.93 22.0 21.06 1393100.0 21.06
2020-10-05 21.54 20.0 20.0 21.33 2247000.0 21.33
2020-10-02 19.97 18.55 18.8 19.76 1271100.0 19.76
2020-10-01 19.58 17.58 17.58 19.41 3457800.0 19.41
2020-09-30 17.67 17.04 17.16 17.33 672800.0 17.33
2020-09-29 17.29 16.91 17.21 17.13 570400.0 17.13
2020-09-28 17.73 16.5 16.52 17.16 1159400.0 17.16
2020-09-25 16.46 15.99 16.09 16.07 854900.0 16.07
2020-09-24 16.58 15.9 16.55 16.31 992600.0 16.31
2020-09-23 17.0 16.43 16.49 16.65 1026400.0 16.65
2020-09-22 16.93 16.4 16.8 16.47 687500.0 16.47
2020-09-21 17.0 16.29 17.0 16.73 1279000.0 16.73
2020-09-18 17.81 17.07 17.81 17.11 2332100.0 17.11
2020-09-17 18.08 16.54 17.25 17.7 860000.0 17.7
2020-09-16 18.59 17.51 18.59 17.58 915100.0 17.58
2020-09-15 19.19 18.4 18.78 18.52 598200.0 18.52
2020-09-14 18.75 18.08 18.26 18.64 443700.0 18.64
2020-09-11 18.1 17.61 17.88 18.04 451300.0 18.04
2020-09-10 18.96 17.84 18.42 17.93 496300.0 17.93
2020-09-09 18.47 17.58 17.65 18.24 756900.0 18.24
2020-09-08 18.01 17.31 17.49 17.42 786900.0 17.42
2020-09-04 18.51 17.44 18.4 17.87 459500.0 17.87
2020-09-03 18.81 17.8 18.81 17.92 709400.0 17.92
2020-09-02 18.85 17.71 17.77 18.68 1018300.0 18.68
2020-09-01 17.76 16.76 17.05 17.73 521700.0 17.73
2020-08-31 17.69 17.21 17.69 17.34 577400.0 17.34
2020-08-28 17.81 17.42 17.68 17.74 448700.0 17.74
2020-08-27 17.79 17.34 17.67 17.51 606300.0 17.51
2020-08-26 17.78 17.34 17.65 17.39 458600.0 17.39
2020-08-25 17.92 17.34 17.92 17.58 574000.0 17.58
2020-08-24 18.01 17.17 17.59 17.72 758700.0 17.72
2020-08-21 17.65 17.14 17.22 17.36 949600.0 17.36
2020-08-20 17.67 16.89 17.15 17.48 826900.0 17.48
2020-08-19 17.61 17.12 17.61 17.45 606300.0 17.45
2020-08-18 18.47 17.43 18.45 17.62 828700.0 17.62
2020-08-17 18.69 18.2 18.32 18.35 1029600.0 18.35
2020-08-14 18.5 17.41 17.56 18.24 648800.0 18.24
2020-08-13 18.0 17.27 17.56 17.67 838900.0 17.67
2020-08-12 18.05 16.97 17.53 17.64 1397300.0 17.64
2020-08-11 17.74 16.94 16.96 17.12 1515000.0 17.12
2020-08-10 16.84 15.57 15.95 16.45 1791300.0 16.45
2020-08-07 15.7 15.0 15.52 15.3 1756300.0 15.3
2020-08-06 17.4 15.29 17.03 15.67 3472100.0 15.67
2020-08-05 18.39 17.79 17.8 18.31 1231600.0 18.31
2020-08-04 17.76 17.12 17.14 17.63 851000.0 17.63
2020-08-03 17.26 16.6 16.76 17.12 945800.0 17.12
2020-07-31 17.12 16.08 16.9 16.64 1040400.0 16.64
2020-07-30 17.99 16.98 17.86 17.17 601100.0 17.17
2020-07-29 18.52 17.87 18.35 18.39 461800.0 18.39
2020-07-28 18.78 18.21 18.48 18.24 424700.0 18.24
2020-07-27 18.52 17.59 17.8 18.5 454200.0 18.5
2020-07-24 18.09 17.75 17.98 17.89 430500.0 17.89
2020-07-23 18.5 17.76 18.05 18.13 604300.0 18.13
2020-07-22 18.42 17.43 17.43 18.09 579700.0 18.09
2020-07-21 18.06 17.46 17.57 17.69 656600.0 17.69
2020-07-20 17.98 17.26 17.7 17.38 539700.0 17.38
2020-07-17 18.39 17.58 18.06 17.79 762700.0 17.79
2020-07-16 18.59 17.72 18.03 18.11 1062400.0 18.11
2020-07-15 18.57 17.71 18.28 18.24 883400.0 18.24
2020-07-14 17.92 16.55 16.84 17.91 1212200.0 17.91
2020-07-13 17.41 16.52 16.88 16.81 1147800.0 16.81
2020-07-10 16.66 15.85 16.09 16.57 777800.0 16.57
2020-07-09 17.16 15.88 16.93 16.01 881300.0 16.01
2020-07-08 17.48 16.62 17.05 16.9 780200.0 16.9
2020-07-07 17.61 16.59 16.77 17.29 1037200.0 17.29
2020-07-06 17.24 16.18 17.09 16.98 735600.0 16.98
2020-07-02 17.16 16.24 16.79 16.54 882600.0 16.54
2020-07-01 16.7 15.68 16.38 16.01 1037600.0 16.01
2020-06-30 16.45 15.55 15.62 16.42 1060300.0 16.42
2020-06-29 16.23 15.28 15.8 15.9 1061700.0 15.9
2020-06-26 15.9 15.09 15.76 15.39 1325400.0 15.39
2020-06-25 16.07 15.19 15.56 15.92 1207700.0 15.92
2020-06-24 16.9 15.72 16.63 15.76 990400.0 15.76
2020-06-23 17.44 16.65 17.44 17.07 944400.0 17.07
2020-06-22 17.26 16.45 17.11 16.91 762100.0 16.91
2020-06-19 18.32 16.85 17.22 17.19 1593400.0 17.19
2020-06-18 17.27 16.6 16.72 16.84 1285800.0 16.84
2020-06-17 18.0 17.02 17.97 17.08 1480100.0 17.08
2020-06-16 19.54 17.86 19.36 18.06 1101300.0 18.06
2020-06-15 18.36 16.61 17.04 18.35 1476100.0 18.35
2020-06-12 18.25 17.26 18.0 18.15 1380300.0 18.15
2020-06-11 18.61 16.73 17.94 16.81 2101400.0 16.81
2020-06-10 20.64 19.51 20.62 19.84 1124000.0 19.84
2020-06-09 21.53 20.68 21.32 20.9 1301200.0 20.9
2020-06-08 22.58 21.56 22.06 22.28 1835000.0 22.28
2020-06-05 22.14 21.02 21.24 21.39 1668700.0 21.39
2020-06-04 20.04 19.13 19.47 19.68 1126300.0 19.68
2020-06-03 19.81 18.91 19.09 19.69 1163400.0 19.69
2020-06-02 18.83 17.59 18.0 18.72 1073100.0 18.72
2020-06-01 17.95 17.12 17.21 17.67 901600.0 17.67
2020-05-29 17.44 16.32 16.84 17.01 1479400.0 17.01
2020-05-28 18.5 17.04 18.47 17.11 1183400.0 17.11
2020-05-27 18.79 17.32 18.47 18.18 1253500.0 18.18
2020-05-26 18.63 17.39 18.06 17.53 1475500.0 17.53
2020-05-22 17.09 16.23 17.04 16.84 865500.0 16.84
2020-05-21 17.28 16.4 16.8 16.81 1102500.0 16.81
2020-05-20 17.0 16.44 16.76 16.68 1210200.0 16.68
2020-05-19 17.19 16.29 16.79 16.32 877200.0 16.32
2020-05-18 18.25 16.89 17.49 17.0 1849400.0 17.0
2020-05-15 16.2 15.06 15.36 15.89 1088800.0 15.89
2020-05-14 15.75 13.93 14.52 15.53 1853200.0 15.53
2020-05-13 16.67 15.07 16.36 15.47 925800.0 15.47
2020-05-12 17.91 16.69 17.5 16.7 1339800.0 16.7
2020-05-11 17.44 16.46 17.0 17.24 1433800.0 17.24
2020-05-08 17.88 16.05 16.09 17.75 1872500.0 17.75
2020-05-07 16.01 15.32 15.74 15.48 1249500.0 15.48
2020-05-06 16.17 15.11 15.97 15.17 1772300.0 15.17
2020-05-05 16.64 14.99 15.8 15.23 1481500.0 15.23
2020-05-04 14.95 13.57 13.62 14.81 1130600.0 14.81
2020-05-01 14.49 13.61 14.16 14.35 1196800.0 14.35
2020-04-30 15.85 14.39 15.03 14.98 2074000.0 14.98
2020-04-29 15.88 14.04 14.54 15.81 2593300.0 15.81
2020-04-28 14.14 13.12 13.74 13.97 3023600.0 13.97
2020-04-27 13.47 12.11 12.11 13.02 1645600.0 13.02
2020-04-24 12.65 12.15 12.5 12.36 978300.0 12.36
2020-04-23 12.5 11.45 11.66 12.16 1506000.0 12.16
2020-04-22 11.9 10.98 11.84 11.26 1396100.0 11.26
2020-04-21 11.88 10.77 11.44 11.56 2121700.0 11.56
2020-04-20 11.11 10.36 10.53 10.75 2081800.0 10.75
2020-04-17 11.64 10.76 10.95 11.19 1107900.0 11.19
2020-04-16 10.58 9.85 10.42 10.33 1139900.0 10.33
2020-04-15 10.75 10.05 10.24 10.51 1588100.0 10.51
2020-04-14 12.05 11.0 11.35 11.17 1420400.0 11.17
2020-04-13 12.36 10.98 12.29 11.26 1618000.0 11.26
2020-04-09 13.55 11.41 11.58 12.49 3164600.0 12.49
2020-04-08 10.94 9.28 9.72 10.84 1633100.0 10.84
2020-04-07 10.76 9.23 10.27 9.31 1556100.0 9.31
2020-04-06 9.39 7.99 7.99 9.35 1804800.0 9.35
2020-04-03 7.91 7.12 7.48 7.35 1510000.0 7.35
2020-04-02 8.33 7.32 7.63 7.65 1855100.0 7.65
2020-04-01 8.56 7.55 8.52 7.56 2349700.0 7.56
2020-03-31 9.87 8.74 9.3 9.07 1828500.0 9.07
2020-03-30 9.41 8.36 9.16 9.35 1698500.0 9.35
2020-03-27 11.02 9.13 11.02 9.17 1885000.0 9.17
2020-03-26 12.77 11.32 11.75 11.62 1651000.0 11.62
2020-03-25 12.23 10.35 12.07 11.45 2441800.0 11.45
2020-03-24 12.44 9.99 10.02 11.57 3483800.0 11.57
2020-03-23 10.31 8.43 8.67 9.52 2339700.0 9.52
2020-03-20 9.81 8.2 8.8 8.61 4312700.0 8.61
2020-03-19 8.73 6.21 6.49 8.5 2877600.0 8.5
2020-03-18 8.1 5.9 8.02 6.53 2572200.0 6.53
2020-03-17 9.94 8.13 9.63 8.5 3177900.0 8.5
2020-03-16 12.25 9.3 12.0 9.54 2422900.0 9.54
2020-03-13 14.31 12.12 14.2 13.95 1732200.0 13.95
2020-03-12 15.97 13.16 15.55 13.24 1919500.0 13.24
2020-03-11 17.14 15.88 16.54 16.45 2124200.0 16.45
2020-03-10 18.14 16.17 18.06 17.11 2377700.0 17.11
2020-03-09 19.08 16.84 18.8 17.01 1892200.0 17.01
2020-03-06 20.49 19.06 19.46 20.16 2261600.0 20.16
2020-03-05 21.15 19.73 20.86 19.95 2298100.0 19.95
2020-03-04 22.24 21.28 22.24 21.92 1368100.0 21.92
2020-03-03 23.53 21.65 23.48 21.81 1648100.0 21.81
2020-03-02 24.03 22.57 23.89 23.53 1554700.0 23.53
2020-02-28 24.28 22.89 22.94 23.93 2155000.0 23.93
2020-02-27 25.27 23.59 24.5 24.0 2022600.0 24.0
2020-02-26 26.3 25.22 25.93 25.27 1816500.0 25.27
2020-02-25 26.29 24.75 25.56 25.29 2316200.0 25.29
2020-02-24 26.22 24.73 25.97 25.55 1539900.0 25.55
2020-02-21 28.28 26.63 28.08 26.97 1042800.0 26.97
2020-02-20 28.47 27.37 27.44 28.24 1278800.0 28.24
2020-02-19 28.25 27.48 27.98 27.73 887000.0 27.73
2020-02-18 28.51 27.45 27.47 27.86 800700.0 27.86