| 名前 | Landcadia Holdings III Inc. Unit |
| ティッカー | LCYAU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.5 | 11.21 | 11.5 | 11.35 | 98300.0 | 11.35 |
| 2021-02-12 | 11.57 | 11.25 | 11.28 | 11.5 | 71000.0 | 11.5 |
| 2021-02-11 | 11.53 | 11.27 | 11.53 | 11.49 | 50000.0 | 11.49 |
| 2021-02-10 | 11.54 | 11.25 | 11.44 | 11.51 | 175600.0 | 11.51 |
| 2021-02-09 | 11.54 | 11.37 | 11.5 | 11.43 | 89600.0 | 11.43 |
| 2021-02-08 | 12.25 | 11.48 | 11.6 | 11.5 | 399100.0 | 11.5 |
| 2021-02-05 | 11.73 | 11.42 | 11.42 | 11.56 | 192300.0 | 11.56 |
| 2021-02-04 | 11.7 | 11.43 | 11.43 | 11.49 | 1112900.0 | 11.49 |
| 2021-02-03 | 11.44 | 11.03 | 11.03 | 11.37 | 1276200.0 | 11.37 |
| 2021-02-02 | 11.23 | 10.97 | 11.0 | 11.1 | 730700.0 | 11.1 |
| 2021-02-01 | 11.2 | 10.9 | 11.01 | 10.94 | 622100.0 | 10.94 |
| 2021-01-29 | 11.1 | 10.92 | 10.97 | 10.99 | 208800.0 | 10.99 |
| 2021-01-28 | 11.12 | 10.81 | 10.81 | 10.97 | 227300.0 | 10.97 |
| 2021-01-27 | 10.97 | 10.7 | 10.81 | 10.82 | 110600.0 | 10.82 |
| 2021-01-26 | 11.2 | 10.73 | 10.8 | 11.0 | 1780500.0 | 11.0 |
| 2021-01-25 | 11.5 | 10.51 | 11.35 | 10.77 | 2623700.0 | 10.77 |
| 2021-01-22 | 11.19 | 11.05 | 11.1 | 11.13 | 77700.0 | 11.13 |
| 2021-01-21 | 11.39 | 11.06 | 11.21 | 11.1 | 221900.0 | 11.1 |
| 2021-01-20 | 11.79 | 11.13 | 11.72 | 11.15 | 12700.0 | 11.15 |
| 2021-01-19 | 11.52 | 11.05 | 11.5 | 11.5 | 55300.0 | 11.5 |
| 2021-01-15 | 12.6 | 11.18 | 11.3 | 11.35 | 435100.0 | 11.35 |
| 2021-01-14 | 11.51 | 11.3 | 11.5 | 11.3 | 43900.0 | 11.3 |
| 2021-01-13 | 11.75 | 11.37 | 11.63 | 11.46 | 56100.0 | 11.46 |
| 2021-01-12 | 12.5 | 11.01 | 11.09 | 11.47 | 155600.0 | 11.47 |
| 2021-01-11 | 11.1 | 10.95 | 11.0 | 11.09 | 45700.0 | 11.09 |
| 2021-01-08 | 11.52 | 11.0 | 11.1 | 11.14 | 13200.0 | 11.14 |
| 2021-01-07 | 11.0 | 10.87 | 11.0 | 11.0 | 42800.0 | 11.0 |
| 2021-01-06 | 11.0 | 10.83 | 11.0 | 10.92 | 34300.0 | 10.92 |
| 2021-01-05 | 11.23 | 10.8 | 11.0 | 11.0 | 31900.0 | 11.0 |
| 2021-01-04 | 11.2 | 10.9 | 11.2 | 10.98 | 101200.0 | 10.98 |
| 2020-12-31 | 11.25 | 10.9 | 11.13 | 11.17 | 134500.0 | 11.17 |
| 2020-12-30 | 11.25 | 11.0 | 11.24 | 11.14 | 111100.0 | 11.14 |
| 2020-12-29 | 11.83 | 10.58 | 10.8 | 11.11 | 331400.0 | 11.11 |
| 2020-12-28 | 10.9 | 10.61 | 10.89 | 10.8 | 96000.0 | 10.8 |
| 2020-12-24 | 10.85 | 10.6 | 10.74 | 10.62 | 119300.0 | 10.62 |
| 2020-12-23 | 10.75 | 10.62 | 10.66 | 10.74 | 26100.0 | 10.74 |
| 2020-12-22 | 10.68 | 10.6 | 10.65 | 10.65 | 31800.0 | 10.65 |
| 2020-12-21 | 10.65 | 10.5 | 10.52 | 10.5 | 419100.0 | 10.5 |
| 2020-12-18 | 10.69 | 10.48 | 10.69 | 10.55 | 4100.0 | 10.55 |
| 2020-12-17 | 10.7 | 10.41 | 10.46 | 10.7 | 36800.0 | 10.7 |
| 2020-12-16 | 10.73 | 10.43 | 10.44 | 10.46 | 93800.0 | 10.46 |
| 2020-12-15 | 10.6 | 10.5 | 10.6 | 10.51 | 42500.0 | 10.51 |
| 2020-12-14 | 10.6 | 10.39 | 10.39 | 10.5 | 146000.0 | 10.5 |
| 2020-12-11 | 10.5 | 10.38 | 10.38 | 10.42 | 108000.0 | 10.42 |
| 2020-12-10 | 10.6 | 10.38 | 10.46 | 10.5 | 555100.0 | 10.5 |
| 2020-12-09 | 10.77 | 10.44 | 10.44 | 10.55 | 337200.0 | 10.55 |
| 2020-12-08 | 10.96 | 10.35 | 10.4 | 10.47 | 67800.0 | 10.47 |
| 2020-12-07 | 10.35 | 10.2 | 10.22 | 10.35 | 338600.0 | 10.35 |
| 2020-12-04 | 10.3 | 10.19 | 10.23 | 10.22 | 70200.0 | 10.22 |
| 2020-12-03 | 10.25 | 10.12 | 10.15 | 10.16 | 292800.0 | 10.16 |
| 2020-12-02 | 10.15 | 10.11 | 10.15 | 10.15 | 69200.0 | 10.15 |
| 2020-12-01 | 10.23 | 10.11 | 10.11 | 10.14 | 325400.0 | 10.14 |
| 2020-11-30 | 10.23 | 10.12 | 10.15 | 10.12 | 326500.0 | 10.12 |
| 2020-11-27 | 10.15 | 10.04 | 10.05 | 10.09 | 709900.0 | 10.09 |
| 2020-11-25 | 10.03 | 10.01 | 10.02 | 10.02 | 412800.0 | 10.02 |
| 2020-11-24 | 10.02 | 10.0 | 10.0 | 10.01 | 77300.0 | 10.01 |
| 2020-11-23 | 10.01 | 9.99 | 10.0 | 10.0 | 118100.0 | 10.0 |
| 2020-11-20 | 10.05 | 9.99 | 9.99 | 10.02 | 741400.0 | 10.02 |
| 2020-11-19 | 9.99 | 9.93 | 9.96 | 9.99 | 23000.0 | 9.99 |
| 2020-11-18 | 9.99 | 9.96 | 9.97 | 9.99 | 8600.0 | 9.99 |
| 2020-11-17 | 9.99 | 9.97 | 9.98 | 9.98 | 29500.0 | 9.98 |
| 2020-11-16 | 9.99 | 9.96 | 9.96 | 9.99 | 10200.0 | 9.99 |
| 2020-11-13 | 9.99 | 9.96 | 9.96 | 9.99 | 16200.0 | 9.99 |
| 2020-11-12 | 10.0 | 9.92 | 10.0 | 9.97 | 4400.0 | 9.97 |
| 2020-11-11 | 10.0 | 9.98 | 9.99 | 9.98 | 12200.0 | 9.98 |
| 2020-11-10 | 10.0 | 9.95 | 10.0 | 10.0 | 69100.0 | 10.0 |
| 2020-11-09 | 10.0 | 9.95 | 10.0 | 9.99 | 99100.0 | 9.99 |
| 2020-11-06 | 9.97 | 9.95 | 9.97 | 9.97 | 14500.0 | 9.97 |
| 2020-11-05 | 9.99 | 9.91 | 9.99 | 9.97 | 6200.0 | 9.97 |
| 2020-11-04 | 9.96 | 9.9 | 9.96 | 9.93 | 11200.0 | 9.93 |
| 2020-11-03 | 9.93 | 9.9 | 9.91 | 9.9 | 191900.0 | 9.9 |
| 2020-11-02 | 9.92 | 9.85 | 9.91 | 9.91 | 556800.0 | 9.91 |
| 2020-10-30 | 9.9 | 9.8 | 9.87 | 9.85 | 586200.0 | 9.85 |
| 2020-10-29 | 9.94 | 9.85 | 9.94 | 9.86 | 58600.0 | 9.86 |
| 2020-10-28 | 9.94 | 9.88 | 9.88 | 9.92 | 37100.0 | 9.92 |
| 2020-10-27 | 9.95 | 9.9 | 9.95 | 9.91 | 120600.0 | 9.91 |
| 2020-10-26 | 9.96 | 9.92 | 9.96 | 9.92 | 70400.0 | 9.92 |
| 2020-10-23 | 9.97 | 9.94 | 9.94 | 9.95 | 12000.0 | 9.95 |
| 2020-10-22 | 9.95 | 9.9 | 9.95 | 9.95 | 66700.0 | 9.95 |
| 2020-10-21 | 10.0 | 9.9 | 10.0 | 9.93 | 775800.0 | 9.93 |
| 2020-10-20 | 10.02 | 9.96 | 10.02 | 10.0 | 489400.0 | 10.0 |
| 2020-10-19 | 10.01 | 10.0 | 10.0 | 10.01 | 605100.0 | 10.01 |
| 2020-10-16 | 10.01 | 9.93 | 9.93 | 10.0 | 360300.0 | 10.0 |
| 2020-10-15 | 9.98 | 9.91 | 9.95 | 9.92 | 533000.0 | 9.92 |
| 2020-10-14 | 9.96 | 9.87 | 9.95 | 9.96 | 335500.0 | 9.96 |
| 2020-10-13 | 9.96 | 9.87 | 9.94 | 9.96 | 280900.0 | 9.96 |
| 2020-10-12 | 9.95 | 9.91 | 9.95 | 9.94 | 350600.0 | 9.94 |
| 2020-10-09 | 9.95 | 9.87 | 9.92 | 9.89 | 14714800.0 | 9.89 |