Lear Corporation Common Stockのデータ

Lear Corporation Common Stockの基本情報

名前 Lear Corporation Common Stock
ティッカー LEA
国 United States
上場年 nan
セクター Capital Goods

Lear Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 164.05 161.2 161.22 162.49 373500.0 162.49
2021-02-12 160.18 157.92 158.55 159.67 539000.0 159.67
2021-02-11 162.93 157.78 161.66 160.18 443700.0 160.18
2021-02-10 165.79 161.01 163.02 161.52 514800.0 161.52
2021-02-09 162.31 159.18 159.35 162.0 499800.0 162.0
2021-02-08 160.32 155.91 156.0 160.06 503700.0 160.06
2021-02-05 156.83 153.94 155.04 155.71 620600.0 155.71
2021-02-04 158.17 151.07 158.0 153.22 974800.0 153.22
2021-02-03 161.42 158.42 159.02 160.21 605600.0 160.21
2021-02-02 160.42 157.0 159.42 158.75 445400.0 158.75
2021-02-01 157.29 152.61 152.8 156.83 296500.0 156.83
2021-01-29 154.15 149.1 152.54 150.76 461100.0 150.76
2021-01-28 154.25 147.65 149.21 153.47 580000.0 153.47
2021-01-27 154.17 146.53 152.85 147.37 726600.0 147.37
2021-01-26 163.37 155.8 162.53 155.93 376200.0 155.93
2021-01-25 166.38 159.99 166.37 162.1 368600.0 162.1
2021-01-22 169.61 166.32 169.11 167.08 212300.0 167.08
2021-01-21 169.19 166.93 168.26 167.91 474400.0 167.91
2021-01-20 167.64 164.7 165.15 167.51 388500.0 167.51
2021-01-19 163.74 158.69 161.9 163.05 243700.0 163.05
2021-01-15 165.01 158.38 162.71 159.79 509000.0 159.79
2021-01-14 165.85 161.72 165.59 164.99 377200.0 164.99
2021-01-13 166.83 162.1 166.25 162.73 277200.0 162.73
2021-01-12 170.68 164.37 165.57 166.73 434400.0 166.73
2021-01-11 164.52 161.81 163.65 163.69 430500.0 163.69
2021-01-08 169.52 164.91 167.57 165.89 383200.0 165.89
2021-01-07 170.51 167.13 167.99 170.4 453900.0 170.4
2021-01-06 167.51 161.56 162.38 165.69 425400.0 165.69
2021-01-05 160.48 156.09 156.09 160.17 368900.0 160.17
2021-01-04 160.55 155.25 160.27 157.44 358800.0 157.44
2020-12-31 160.98 158.58 160.98 159.03 226000.0 159.03
2020-12-30 161.57 159.09 159.09 160.49 162200.0 160.49
2020-12-29 159.68 156.81 159.68 158.83 228600.0 158.83
2020-12-28 161.6 158.95 161.35 159.22 211300.0 159.22
2020-12-24 162.87 158.56 162.87 159.86 179500.0 159.86
2020-12-23 163.03 159.86 161.16 161.91 360300.0 161.91
2020-12-22 160.03 157.57 158.96 158.83 244600.0 158.83
2020-12-21 158.59 154.21 155.21 158.53 338800.0 158.53
2020-12-18 165.67 158.47 165.67 159.69 1010400.0 159.69
2020-12-17 165.0 162.01 163.52 164.69 360800.0 164.69
2020-12-16 163.7 159.68 163.7 161.9 514200.0 161.9
2020-12-15 160.71 156.66 158.46 160.25 308800.0 160.25
2020-12-14 157.9 155.88 157.43 156.07 425900.0 156.07
2020-12-11 156.65 154.62 154.65 155.01 507200.0 155.01
2020-12-10 157.48 154.42 156.08 156.29 266000.0 156.29
2020-12-09 162.0 156.91 160.55 158.64 523100.0 158.64
2020-12-08 159.0 155.71 156.2 158.43 383600.0 158.18
2020-12-07 157.93 154.74 157.46 157.51 315300.0 157.26
2020-12-04 157.8 149.82 150.0 157.41 681400.0 157.16
2020-12-03 149.49 144.5 145.85 149.02 559700.0 148.78
2020-12-02 146.67 144.32 145.61 144.68 333300.0 144.45
2020-12-01 148.29 145.21 146.62 146.82 484700.0 146.59
2020-11-30 147.21 142.43 146.71 142.95 657200.0 142.72
2020-11-27 148.09 145.74 146.04 146.6 146500.0 146.37
2020-11-25 149.71 143.83 148.7 146.04 440400.0 145.81
2020-11-24 151.0 144.72 145.99 150.33 674900.0 150.09
2020-11-23 143.53 140.04 140.61 143.53 541000.0 143.3
2020-11-20 140.21 137.65 139.26 139.18 273500.0 138.96
2020-11-19 141.45 139.04 141.12 140.07 327000.0 139.85
2020-11-18 144.66 140.86 141.85 141.17 499800.0 140.95
2020-11-17 141.37 136.74 139.75 141.26 694900.0 141.04
2020-11-16 143.34 138.82 141.0 140.87 508800.0 140.65
2020-11-13 138.61 135.71 135.76 137.98 464600.0 137.76
2020-11-12 136.15 132.32 134.48 133.9 681100.0 133.69
2020-11-11 139.24 134.6 139.24 136.17 447200.0 135.96
2020-11-10 139.49 135.91 136.49 137.39 464500.0 137.17
2020-11-09 141.0 135.04 138.52 135.41 490200.0 135.2
2020-11-06 131.35 126.1 130.66 128.22 358300.0 128.02
2020-11-05 130.89 125.33 125.33 130.32 376500.0 130.11
2020-11-04 127.39 122.32 124.31 123.47 557100.0 123.28
2020-11-03 127.85 124.67 125.9 126.61 728100.0 126.41
2020-11-02 125.98 121.63 122.95 122.93 488100.0 122.74
2020-10-30 124.94 119.29 121.97 120.81 687000.0 120.62
2020-10-29 125.04 121.7 122.41 124.86 627500.0 124.66
2020-10-28 125.1 121.65 123.6 122.38 616200.0 122.19
2020-10-27 131.2 127.08 130.35 127.09 425600.0 126.89
2020-10-26 133.06 129.82 132.1 131.02 332800.0 130.81
2020-10-23 137.87 133.67 136.0 134.51 478100.0 134.3
2020-10-22 135.36 132.67 133.59 134.74 410600.0 134.53
2020-10-21 133.77 131.13 132.09 132.26 358200.0 132.05
2020-10-20 133.0 128.98 128.98 131.7 480300.0 131.49
2020-10-19 131.34 128.82 130.51 129.08 227800.0 128.88
2020-10-16 132.24 128.19 130.41 130.72 333700.0 130.51
2020-10-15 129.73 126.71 127.24 129.53 568800.0 129.33
2020-10-14 131.52 128.59 130.12 128.63 422900.0 128.43
2020-10-13 130.33 126.64 128.97 129.56 255200.0 129.36
2020-10-12 130.84 128.2 129.64 129.19 323700.0 128.99
2020-10-09 131.56 129.0 130.49 129.54 781400.0 129.34
2020-10-08 131.1 127.86 130.6 129.83 662500.0 129.63
2020-10-07 130.48 124.3 125.22 128.8 650800.0 128.6
2020-10-06 126.15 121.6 122.94 123.39 1090100.0 123.2
2020-10-05 120.6 115.94 116.96 119.91 383300.0 119.72
2020-10-02 115.32 109.96 110.09 114.78 393100.0 114.6
2020-10-01 114.05 110.41 110.48 113.11 599800.0 112.93
2020-09-30 111.21 108.31 108.49 109.05 482800.0 108.88
2020-09-29 109.46 106.56 107.01 108.01 438300.0 107.84
2020-09-28 109.76 106.48 107.27 107.35 473400.0 107.18
2020-09-25 105.72 103.35 105.0 104.41 420400.0 104.25
2020-09-24 107.69 104.77 107.0 105.64 518800.0 105.47
2020-09-23 110.73 107.75 109.4 107.83 554500.0 107.66
2020-09-22 111.68 108.76 111.38 109.16 535400.0 108.99
2020-09-21 114.02 109.58 113.22 111.08 595400.0 110.9
2020-09-18 119.45 115.73 119.45 116.66 768600.0 116.48
2020-09-17 120.63 117.87 119.23 118.66 525500.0 118.47
2020-09-16 123.44 120.28 123.32 120.98 607900.0 120.79
2020-09-15 124.3 121.6 123.26 123.55 578100.0 123.36
2020-09-14 121.99 119.13 120.4 121.78 348800.0 121.59
2020-09-11 119.77 117.19 118.0 119.51 450200.0 119.32
2020-09-10 122.62 117.35 121.42 117.58 413300.0 117.39
2020-09-09 121.01 117.58 118.94 120.25 474200.0 120.06
2020-09-08 121.33 117.61 118.93 118.28 388900.0 118.09
2020-09-04 122.5 118.08 122.5 120.45 383700.0 120.26
2020-09-03 123.31 119.17 121.95 120.04 671400.0 119.85
2020-09-02 122.75 116.39 116.53 122.14 678800.0 121.95
2020-09-01 116.21 112.36 113.68 116.09 292200.0 115.91
2020-08-31 116.91 113.91 116.33 113.93 426900.0 113.75
2020-08-28 117.57 114.66 114.92 116.83 253500.0 116.65
2020-08-27 117.85 113.99 117.85 114.68 277300.0 114.5
2020-08-26 117.2 115.14 115.38 115.96 255300.0 115.78
2020-08-25 117.84 113.92 116.83 115.25 303200.0 115.07
2020-08-24 116.21 113.08 113.18 115.92 273200.0 115.74
2020-08-21 113.82 111.97 112.65 112.08 331400.0 111.9
2020-08-20 114.36 111.63 111.8 113.73 366100.0 113.55
2020-08-19 115.95 113.44 114.63 113.61 346800.0 113.43
2020-08-18 117.57 114.94 116.88 115.02 466000.0 114.84
2020-08-17 119.34 116.61 119.34 116.85 442600.0 116.67
2020-08-14 118.91 116.11 116.81 118.53 251800.0 118.34
2020-08-13 118.24 116.51 118.03 117.47 371500.0 117.28
2020-08-12 122.18 118.49 122.18 118.89 486600.0 118.7
2020-08-11 122.0 118.15 118.75 119.6 758700.0 119.41
2020-08-10 116.27 113.09 113.09 115.79 426300.0 115.61
2020-08-07 113.03 110.47 112.02 112.46 419000.0 112.28
2020-08-06 115.07 113.03 114.63 113.23 520800.0 113.05
2020-08-05 115.67 112.32 113.05 115.5 801400.0 115.32
2020-08-04 115.49 110.34 111.96 112.04 805900.0 111.86
2020-08-03 113.01 110.7 111.04 112.01 534900.0 111.83
2020-07-31 112.85 109.01 112.53 110.38 520400.0 110.21
2020-07-30 116.13 112.46 115.59 113.2 427600.0 113.02
2020-07-29 119.32 116.67 117.98 118.2 431900.0 118.01
2020-07-28 119.23 116.47 118.5 116.72 456700.0 116.54
2020-07-27 119.26 115.18 116.09 118.97 330800.0 118.78
2020-07-24 117.25 115.06 115.48 116.59 309300.0 116.41
2020-07-23 118.25 116.14 117.44 117.1 430500.0 116.92
2020-07-22 118.62 114.1 114.1 116.9 427100.0 116.72
2020-07-21 117.33 114.76 115.88 115.04 623900.0 114.86
2020-07-20 115.04 113.43 114.19 114.25 482100.0 114.07
2020-07-17 115.55 113.04 115.55 114.84 505500.0 114.66
2020-07-16 115.67 110.75 111.3 115.0 365400.0 114.82
2020-07-15 113.81 109.7 111.73 113.0 536000.0 112.82
2020-07-14 108.96 104.98 106.05 108.79 415900.0 108.62
2020-07-13 107.81 104.53 106.13 105.51 538300.0 105.34
2020-07-10 104.92 102.79 103.01 104.68 698200.0 104.51
2020-07-09 107.1 102.17 105.98 102.3 466900.0 102.14
2020-07-08 108.2 104.79 106.3 105.67 302600.0 105.5
2020-07-07 108.49 106.62 107.87 106.78 325600.0 106.61
2020-07-06 111.1 107.65 111.1 108.88 316000.0 108.71
2020-07-02 110.78 107.23 109.48 107.88 385900.0 107.71
2020-07-01 110.37 105.64 109.07 106.21 340100.0 106.04
2020-06-30 110.0 106.33 107.0 109.02 387100.0 108.85
2020-06-29 109.82 105.69 106.24 107.89 379800.0 107.72
2020-06-26 108.05 104.48 108.05 104.55 758700.0 104.39
2020-06-25 108.46 104.88 106.02 108.2 354200.0 108.03
2020-06-24 111.52 107.09 111.52 107.21 479800.0 107.04
2020-06-23 114.45 110.86 112.97 112.93 954700.0 112.75
2020-06-22 111.6 108.17 111.1 110.78 496900.0 110.61
2020-06-19 114.68 109.25 109.25 111.12 1007200.0 110.94
2020-06-18 109.47 105.52 106.5 107.72 429600.0 107.55
2020-06-17 111.61 107.25 110.87 108.24 486100.0 108.07
2020-06-16 115.48 109.45 115.21 111.0 511700.0 110.82
2020-06-15 111.44 104.48 105.54 110.0 515800.0 109.83
2020-06-12 113.74 107.02 112.13 110.29 493500.0 110.12
2020-06-11 112.94 106.84 111.4 107.34 503600.0 107.17
2020-06-10 121.6 117.39 121.6 117.91 604300.0 117.72
2020-06-09 123.43 120.58 121.94 121.48 569100.0 121.29
2020-06-08 128.44 125.25 126.05 125.91 890600.0 125.71
2020-06-05 124.76 120.88 120.88 123.77 746300.0 123.57
2020-06-04 115.46 112.92 115.0 115.42 751000.0 115.24
2020-06-03 119.23 113.92 114.78 116.1 893500.0 115.92
2020-06-02 112.6 110.01 111.98 112.27 573600.0 112.09
2020-06-01 111.96 105.8 107.41 110.49 631900.0 110.32
2020-05-29 107.03 103.37 106.68 106.05 971500.0 105.88
2020-05-28 110.18 105.57 109.61 107.63 623000.0 107.46
2020-05-27 114.49 108.27 113.34 109.38 636000.0 109.21
2020-05-26 112.05 109.11 110.88 109.51 688700.0 109.34
2020-05-22 106.88 103.8 106.5 105.4 309500.0 105.23
2020-05-21 107.17 104.93 105.92 105.61 555900.0 105.44
2020-05-20 107.8 104.52 104.67 106.1 712000.0 105.93
2020-05-19 106.17 100.74 102.22 102.19 507000.0 102.03
2020-05-18 103.58 98.98 100.63 102.78 707600.0 102.62
2020-05-15 96.28 92.99 94.34 95.46 405900.0 95.31
2020-05-14 95.26 87.76 89.33 94.96 631700.0 94.81
2020-05-13 98.2 90.24 98.2 92.48 654400.0 92.33
2020-05-12 105.31 98.97 105.25 99.2 556300.0 99.04
2020-05-11 104.63 98.26 100.14 103.8 791100.0 103.64
2020-05-08 102.13 95.56 97.71 101.37 1155100.0 101.21
2020-05-07 94.16 91.81 92.79 92.73 848100.0 92.58
2020-05-06 93.37 89.88 92.71 91.09 466600.0 90.95
2020-05-05 94.43 90.13 93.5 90.15 681600.0 90.01
2020-05-04 92.73 89.44 89.89 90.97 499300.0 90.83
2020-05-01 96.18 91.49 94.99 92.54 410800.0 92.39
2020-04-30 100.62 97.03 100.13 97.65 650900.0 97.5
2020-04-29 103.23 98.16 99.69 101.45 1191500.0 101.29
2020-04-28 98.45 94.77 97.11 96.64 597800.0 96.49
2020-04-27 95.02 88.87 90.0 94.76 764100.0 94.61
2020-04-24 89.28 86.9 88.45 88.5 515300.0 88.36
2020-04-23 86.77 83.18 83.48 85.13 349600.0 85.0
2020-04-22 85.68 81.9 85.32 82.86 344200.0 82.73
2020-04-21 83.9 80.15 80.37 83.37 419800.0 83.24
2020-04-20 86.31 82.95 84.54 83.16 564100.0 83.03
2020-04-17 88.76 86.41 86.65 87.34 554400.0 87.2
2020-04-16 86.85 81.62 86.05 82.64 847200.0 82.51
2020-04-15 86.76 83.28 83.94 86.66 745600.0 86.52
2020-04-14 90.38 87.12 87.98 87.95 593100.0 87.81
2020-04-13 91.15 85.58 91.15 85.58 478200.0 85.44
2020-04-09 94.0 90.43 92.55 91.15 540100.0 91.01
2020-04-08 89.93 82.89 82.89 89.09 1011500.0 88.95
2020-04-07 86.88 83.17 85.48 83.99 942800.0 83.86
2020-04-06 80.46 75.5 77.47 79.97 647100.0 79.84
2020-04-03 74.91 70.33 72.62 72.58 639100.0 72.47
2020-04-02 73.27 69.17 69.4 72.22 1944100.0 72.11
2020-04-01 79.98 70.0 77.64 70.96 1313000.0 70.85
2020-03-31 91.42 80.78 88.94 81.25 1079700.0 81.12
2020-03-30 89.2 84.24 86.0 88.55 852800.0 88.41
2020-03-27 91.48 86.85 90.9 89.04 639000.0 88.9
2020-03-26 96.5 89.38 90.9 95.85 765500.0 95.7
2020-03-25 94.19 85.07 89.88 90.42 928100.0 90.28
2020-03-24 88.06 82.21 84.37 87.94 962900.0 87.8
2020-03-23 82.61 72.64 75.13 79.14 828600.0 79.02
2020-03-20 85.35 74.07 77.73 75.78 1419400.0 75.66
2020-03-19 76.18 63.2 68.51 76.05 1082500.0 75.93
2020-03-18 80.12 69.63 76.35 70.0 1357300.0 69.89
2020-03-17 88.61 80.01 86.61 82.59 1404200.0 82.46
2020-03-16 93.85 84.68 89.13 85.39 1263700.0 85.26
2020-03-13 98.01 85.74 91.49 97.94 914900.0 97.79
2020-03-12 93.99 85.25 90.89 86.05 1002800.0 85.91
2020-03-11 100.0 92.85 99.48 95.88 1186000.0 95.73
2020-03-10 103.18 95.12 95.82 102.08 1025800.0 101.92
2020-03-09 97.23 90.92 95.57 91.84 825400.0 91.7
2020-03-06 106.5 101.36 103.07 102.52 662500.0 102.36
2020-03-05 110.89 106.37 108.9 106.78 559400.0 106.61
2020-03-04 113.21 108.77 110.86 112.87 863400.0 112.69
2020-03-03 115.12 107.34 113.76 108.61 790600.0 108.44
2020-03-02 114.43 108.59 112.0 114.07 678800.0 113.89
2020-02-28 113.04 106.01 106.01 111.2 1355000.0 111.02
2020-02-27 115.52 107.07 108.53 110.42 776400.0 110.25
2020-02-26 115.41 111.67 112.81 112.04 683100.0 111.09
2020-02-25 113.92 109.96 113.76 111.27 818200.0 110.33
2020-02-24 115.55 111.85 114.54 113.06 519300.0 112.11
2020-02-21 124.52 118.46 123.83 119.31 757900.0 118.3
2020-02-20 125.77 123.71 124.04 124.7 700700.0 123.65
2020-02-19 125.32 123.77 123.79 124.82 709100.0 123.77
2020-02-18 123.96 121.45 122.25 123.4 510500.0 122.36