Lincoln Electric Holdings Inc. Common Sharesのデータ

Lincoln Electric Holdings Inc. Common Sharesの基本情報

名前 Lincoln Electric Holdings Inc. Common Shares
ティッカー LECO
国 United States
上場年 nan
セクター Technology

Lincoln Electric Holdings Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 117.72 114.79 117.03 116.57 262100.0 116.57
2021-02-12 116.01 110.52 114.38 115.75 461000.0 115.75
2021-02-11 117.54 114.5 117.12 116.36 354700.0 116.36
2021-02-10 117.23 115.75 115.98 116.69 201100.0 116.69
2021-02-09 116.45 114.39 116.27 115.51 283700.0 115.51
2021-02-08 117.51 115.53 117.51 116.18 377300.0 116.18
2021-02-05 115.86 113.86 114.99 115.21 419700.0 115.21
2021-02-04 117.09 114.07 116.12 114.33 354900.0 114.33
2021-02-03 116.94 115.18 116.94 115.85 140700.0 115.85
2021-02-02 117.47 115.15 116.41 116.84 220500.0 116.84
2021-02-01 117.07 113.72 116.71 115.78 215800.0 115.78
2021-01-29 117.22 113.91 116.91 114.5 618600.0 114.5
2021-01-28 119.53 117.0 118.99 117.22 274700.0 117.22
2021-01-27 119.2 114.63 117.21 117.47 316300.0 117.47
2021-01-26 121.94 118.09 121.94 119.15 246500.0 119.15
2021-01-25 125.24 121.02 122.82 121.47 319500.0 121.47
2021-01-22 123.74 119.88 120.69 123.4 299800.0 123.4
2021-01-21 122.45 120.49 122.45 120.98 174500.0 120.98
2021-01-20 122.48 119.32 119.75 122.14 276600.0 122.14
2021-01-19 121.19 119.27 119.54 119.99 366800.0 119.99
2021-01-15 121.14 114.81 117.59 118.25 404800.0 118.25
2021-01-14 120.06 118.09 118.93 118.47 168800.0 118.47
2021-01-13 121.66 118.7 121.66 118.8 172400.0 118.8
2021-01-12 123.42 121.16 122.45 121.8 132600.0 121.8
2021-01-11 122.2 120.41 120.74 121.95 179700.0 121.95
2021-01-08 123.0 119.35 122.52 121.5 183500.0 121.5
2021-01-07 123.01 119.98 121.09 122.53 236100.0 122.53
2021-01-06 121.52 116.76 116.76 120.66 386800.0 120.66
2021-01-05 115.73 113.73 113.73 115.05 207100.0 115.05
2021-01-04 116.88 112.68 116.69 113.73 234300.0 113.73
2020-12-31 117.48 115.66 116.85 116.25 195200.0 116.25
2020-12-30 117.43 115.88 115.88 116.6 127800.0 116.6
2020-12-29 118.65 114.64 118.09 116.0 179500.0 115.49
2020-12-28 119.51 117.39 119.07 117.95 178300.0 117.43
2020-12-24 119.62 117.75 119.62 118.81 72200.0 118.29
2020-12-23 119.44 118.06 119.23 118.85 152200.0 118.33
2020-12-22 119.41 118.06 118.88 118.39 106300.0 117.87
2020-12-21 119.1 116.02 117.31 118.82 301700.0 118.3
2020-12-18 120.14 117.65 119.54 118.72 565700.0 118.2
2020-12-17 119.84 118.45 119.49 119.16 193100.0 118.64
2020-12-16 120.6 118.48 120.6 118.99 180600.0 118.47
2020-12-15 121.15 118.61 119.52 120.16 169300.0 119.63
2020-12-14 122.51 118.28 122.38 118.28 174000.0 117.76
2020-12-11 120.76 118.36 118.9 120.71 294300.0 120.18
2020-12-10 120.43 118.57 119.77 119.5 501500.0 118.97
2020-12-09 121.14 118.25 119.99 120.09 282800.0 119.56
2020-12-08 119.63 118.0 118.28 119.51 181800.0 118.98
2020-12-07 118.48 117.35 117.79 118.26 235100.0 117.74
2020-12-04 117.92 114.78 115.22 117.92 187900.0 117.4
2020-12-03 115.76 113.93 114.8 114.23 177000.0 113.73
2020-12-02 116.43 114.73 115.44 114.95 165800.0 114.44
2020-12-01 116.55 115.05 116.41 116.0 210600.0 115.49
2020-11-30 115.74 113.39 115.2 115.0 204500.0 114.49
2020-11-27 115.23 112.87 114.71 115.01 69400.0 114.5
2020-11-25 115.37 113.49 115.37 114.19 187300.0 113.69
2020-11-24 116.41 114.36 115.6 115.63 246700.0 115.12
2020-11-23 115.0 113.57 114.36 114.03 149600.0 113.53
2020-11-20 114.94 112.87 114.92 113.29 287400.0 112.79
2020-11-19 114.73 113.43 114.0 114.63 185700.0 114.13
2020-11-18 117.43 114.5 116.77 114.59 196000.0 114.09
2020-11-17 116.78 114.36 116.74 116.16 223400.0 115.65
2020-11-16 118.44 115.02 115.15 117.79 334900.0 117.27
2020-11-13 114.83 111.9 111.9 114.53 305100.0 114.03
2020-11-12 112.34 110.65 111.88 111.23 481400.0 110.74
2020-11-11 112.39 109.66 111.64 112.32 252800.0 111.83
2020-11-10 112.07 108.21 108.99 111.17 279800.0 110.68
2020-11-09 111.93 108.14 110.26 108.24 326400.0 107.76
2020-11-06 106.53 104.91 106.46 105.07 172600.0 104.61
2020-11-05 107.0 103.85 103.99 105.78 268000.0 105.31
2020-11-04 106.3 102.72 105.37 102.79 341900.0 102.34
2020-11-03 108.3 105.49 105.98 107.85 275800.0 107.38
2020-11-02 105.35 102.66 103.25 104.93 335100.0 104.47
2020-10-30 101.9 100.43 100.86 101.82 465600.0 101.37
2020-10-29 101.66 98.54 100.3 101.32 350600.0 100.87
2020-10-28 101.73 99.51 100.74 100.0 474700.0 99.56
2020-10-27 102.27 98.99 99.65 101.59 468400.0 101.14
2020-10-26 104.03 102.03 104.03 102.72 389900.0 102.27
2020-10-23 106.2 104.2 104.85 105.54 362100.0 105.08
2020-10-22 104.07 102.0 102.15 103.87 232800.0 103.41
2020-10-21 103.62 101.44 102.64 101.66 324600.0 101.21
2020-10-20 102.78 101.47 101.84 101.98 227400.0 101.53
2020-10-19 102.7 100.44 102.7 100.78 262200.0 100.34
2020-10-16 101.51 100.02 100.02 100.88 198400.0 100.44
2020-10-15 100.73 97.12 97.49 100.41 234100.0 99.97
2020-10-14 100.4 98.19 98.19 98.63 224300.0 98.2
2020-10-13 98.36 96.66 96.66 98.01 259500.0 97.58
2020-10-12 98.97 96.76 97.41 97.95 287600.0 97.52
2020-10-09 97.06 95.56 96.98 95.98 167800.0 95.56
2020-10-08 96.82 93.91 96.71 96.28 149300.0 95.86
2020-10-07 97.49 91.39 96.2 95.63 183800.0 95.21
2020-10-06 97.02 94.61 95.39 94.82 350700.0 94.4
2020-10-05 95.14 92.92 92.94 94.9 222800.0 94.48
2020-10-02 92.89 89.33 89.33 91.88 265100.0 91.48
2020-10-01 93.1 90.26 92.12 90.95 319400.0 90.55
2020-09-30 93.02 91.38 91.83 92.04 473700.0 91.64
2020-09-29 91.72 90.47 90.86 91.28 266400.0 90.88
2020-09-28 92.1 90.08 90.24 91.42 311900.0 90.53
2020-09-25 89.44 87.81 88.05 88.93 185000.0 88.06
2020-09-24 89.87 86.88 87.42 88.75 241600.0 87.89
2020-09-23 89.86 87.46 88.85 87.64 369000.0 86.79
2020-09-22 91.69 87.95 88.82 88.81 343200.0 87.95
2020-09-21 90.0 87.77 90.0 88.7 353300.0 87.84
2020-09-18 94.18 91.22 94.18 91.72 561700.0 90.83
2020-09-17 93.93 90.68 91.97 93.39 337100.0 92.48
2020-09-16 94.49 92.47 94.49 92.82 335700.0 91.92
2020-09-15 94.75 93.1 94.38 93.59 227000.0 92.68
2020-09-14 94.09 92.88 93.34 93.89 371600.0 92.98
2020-09-11 92.96 91.59 92.35 92.72 313300.0 91.82
2020-09-10 94.18 91.7 94.18 91.97 216100.0 91.07
2020-09-09 94.57 93.02 93.11 94.12 279700.0 93.2
2020-09-08 93.94 92.1 93.94 92.48 268700.0 91.58
2020-09-04 96.23 94.47 95.63 94.7 331300.0 93.78
2020-09-03 98.64 93.71 98.62 94.46 329600.0 93.54
2020-09-02 98.97 97.6 97.86 98.45 411500.0 97.49
2020-09-01 98.06 96.37 97.08 97.58 365200.0 96.63
2020-08-31 99.0 96.69 97.62 96.71 196200.0 95.77
2020-08-28 98.24 96.95 97.78 98.2 152100.0 97.24
2020-08-27 98.0 97.04 97.78 97.28 142000.0 96.33
2020-08-26 97.79 95.97 96.76 97.26 272300.0 96.31
2020-08-25 97.57 96.09 97.49 96.72 192200.0 95.78
2020-08-24 97.91 96.61 97.15 97.16 254100.0 96.21
2020-08-21 96.3 95.34 95.45 96.2 176200.0 95.26
2020-08-20 95.99 94.65 95.02 95.59 182400.0 94.66
2020-08-19 97.39 95.86 97.01 96.18 206000.0 95.24
2020-08-18 97.79 96.59 97.4 96.67 167200.0 95.73
2020-08-17 98.25 96.99 97.58 97.7 135000.0 96.75
2020-08-14 98.06 96.04 96.17 97.44 197500.0 96.49
2020-08-13 97.97 96.84 97.8 97.39 197500.0 96.44
2020-08-12 98.89 97.51 98.89 98.13 274300.0 97.17
2020-08-11 98.94 92.9 97.79 98.06 415600.0 97.11
2020-08-10 97.35 92.34 95.5 96.82 513900.0 95.88
2020-08-07 95.28 93.03 93.43 95.24 222800.0 94.31
2020-08-06 93.93 93.14 93.93 93.48 213700.0 92.57
2020-08-05 93.97 92.49 92.5 93.56 174600.0 92.65
2020-08-04 92.46 91.26 91.65 92.28 242700.0 91.38
2020-08-03 92.74 90.32 91.15 91.96 342800.0 91.06
2020-07-31 91.84 88.38 90.96 90.39 572000.0 89.51
2020-07-30 90.96 89.14 90.29 90.96 328900.0 90.07
2020-07-29 92.62 90.37 90.37 91.71 1069400.0 90.82
2020-07-28 94.23 90.37 93.51 90.41 602000.0 89.53
2020-07-27 96.09 91.09 93.99 93.74 727800.0 92.83
2020-07-24 92.38 90.48 91.62 91.53 342900.0 90.64
2020-07-23 92.23 89.78 90.24 90.99 442600.0 90.1
2020-07-22 90.38 89.45 89.45 90.18 296700.0 89.3
2020-07-21 89.92 88.4 88.9 89.6 221700.0 88.73
2020-07-20 89.13 87.36 88.62 88.08 172300.0 87.22
2020-07-17 90.95 89.24 90.09 89.35 329900.0 88.48
2020-07-16 91.01 88.82 89.82 89.54 268600.0 88.67
2020-07-15 90.25 88.05 89.78 89.84 267700.0 88.97
2020-07-14 88.36 85.39 86.31 88.2 380500.0 87.34
2020-07-13 86.79 84.72 85.04 86.28 302100.0 85.44
2020-07-10 84.67 83.59 84.04 84.32 234100.0 83.5
2020-07-09 85.75 83.54 85.64 83.82 195900.0 83.0
2020-07-08 85.69 84.05 84.9 85.56 400100.0 84.73
2020-07-07 85.33 83.98 84.42 84.42 213900.0 83.6
2020-07-06 85.93 84.25 85.42 85.29 251400.0 84.46
2020-07-02 85.17 83.29 84.02 83.98 172800.0 83.16
2020-07-01 84.56 82.3 84.56 82.51 215100.0 81.71
2020-06-30 84.81 82.02 82.81 84.24 311700.0 83.42
2020-06-29 82.96 81.08 81.3 82.85 210800.0 82.04
2020-06-26 81.69 79.67 80.06 81.05 1028400.0 79.78
2020-06-25 80.86 79.08 79.4 80.71 240000.0 79.44
2020-06-24 81.85 79.57 81.85 80.28 212400.0 79.02
2020-06-23 84.06 81.84 84.06 82.21 263900.0 80.92
2020-06-22 83.17 81.33 83.17 82.69 266600.0 81.39
2020-06-19 85.34 82.19 85.34 83.51 793700.0 82.2
2020-06-18 84.86 83.34 84.71 83.61 400400.0 82.3
2020-06-17 84.72 82.74 84.01 84.51 395400.0 83.18
2020-06-16 85.97 83.0 85.86 83.8 279600.0 82.48
2020-06-15 83.0 78.96 79.08 82.36 297400.0 81.07
2020-06-12 84.13 79.14 83.29 81.79 441600.0 80.5
2020-06-11 84.63 80.05 83.97 80.14 420600.0 78.88
2020-06-10 90.64 87.39 90.64 87.44 362100.0 86.07
2020-06-09 91.9 89.68 90.37 90.67 383600.0 89.24
2020-06-08 92.5 88.24 88.5 91.72 392100.0 90.28
2020-06-05 90.22 87.67 88.67 89.59 271100.0 88.18
2020-06-04 86.2 84.21 85.1 86.15 311900.0 84.8
2020-06-03 86.17 83.95 83.95 85.68 199300.0 84.33
2020-06-02 84.43 83.1 83.83 83.45 168100.0 82.14
2020-06-01 83.5 81.86 82.6 82.77 213000.0 81.47
2020-05-29 84.64 81.03 82.81 82.17 251600.0 80.88
2020-05-28 86.87 82.69 86.87 83.28 228500.0 81.97
2020-05-27 86.6 84.75 85.0 85.89 278400.0 84.54
2020-05-26 84.28 81.0 82.17 83.82 323800.0 82.5
2020-05-22 79.87 77.93 79.63 79.69 302400.0 78.44
2020-05-21 80.05 78.62 78.62 79.35 322400.0 78.1
2020-05-20 80.58 78.89 79.47 79.46 232900.0 78.21
2020-05-19 79.42 77.71 78.27 78.08 342400.0 76.85
2020-05-18 79.44 74.85 75.43 78.53 411300.0 77.3
2020-05-15 74.06 70.72 71.8 73.09 938500.0 71.94
2020-05-14 72.26 68.12 69.23 72.13 346800.0 71.0
2020-05-13 74.94 69.72 74.1 70.92 462400.0 69.81
2020-05-12 78.08 74.54 78.08 74.64 285900.0 73.47
2020-05-11 78.46 76.08 77.69 77.63 460300.0 76.41
2020-05-08 78.89 76.61 78.16 78.69 198100.0 77.45
2020-05-07 78.2 75.48 76.86 76.61 368900.0 75.41
2020-05-06 77.99 75.67 77.99 75.69 256300.0 74.5
2020-05-05 78.39 77.1 77.59 77.3 252700.0 76.08
2020-05-04 76.93 75.19 75.86 76.46 323600.0 75.26
2020-05-01 79.2 76.49 79.2 76.89 303200.0 75.68
2020-04-30 82.37 80.47 82.37 80.51 681600.0 79.24
2020-04-29 83.91 82.04 82.64 83.27 333000.0 81.96
2020-04-28 83.15 79.48 82.2 80.99 470000.0 79.72
2020-04-27 81.62 74.82 77.43 80.73 603500.0 79.46
2020-04-24 76.72 73.71 75.25 76.03 443400.0 74.83
2020-04-23 76.37 74.32 74.73 74.57 254600.0 73.4
2020-04-22 74.59 73.0 74.09 73.91 192000.0 72.75
2020-04-21 73.23 71.3 72.03 72.66 211900.0 71.52
2020-04-20 74.94 72.77 74.12 73.8 373900.0 72.64
2020-04-17 78.25 75.19 77.1 75.74 326800.0 74.55
2020-04-16 75.03 72.23 73.09 74.88 281200.0 73.7
2020-04-15 74.68 72.74 73.82 73.08 282700.0 71.93
2020-04-14 77.32 75.24 76.24 76.59 287900.0 75.39
2020-04-13 77.39 74.21 77.39 74.76 339200.0 73.58
2020-04-09 80.7 76.7 79.22 78.1 328700.0 76.87
2020-04-08 78.12 73.0 73.92 77.72 489600.0 76.5
2020-04-07 77.02 72.63 74.44 72.74 470400.0 71.6
2020-04-06 72.35 68.71 68.85 72.04 403700.0 70.91
2020-04-03 67.78 64.27 66.43 66.32 349000.0 65.28
2020-04-02 67.51 63.37 63.92 66.41 484100.0 65.37
2020-04-01 66.43 62.97 66.43 64.23 479900.0 63.22
2020-03-31 69.96 67.42 69.76 69.0 569500.0 67.92
2020-03-30 70.66 68.13 68.97 69.89 412900.0 68.79
2020-03-27 71.82 68.66 70.6 69.27 376600.0 67.7
2020-03-26 73.34 68.24 69.46 73.01 391800.0 71.35
2020-03-25 72.0 63.99 65.08 68.6 673800.0 67.04
2020-03-24 65.4 61.51 62.95 64.61 736000.0 63.14
2020-03-23 65.83 59.3 64.66 59.99 796500.0 58.63
2020-03-20 69.15 64.24 68.17 64.79 836700.0 63.32
2020-03-19 72.99 66.96 69.61 68.06 679500.0 66.52
2020-03-18 71.8 65.4 67.0 70.42 824000.0 68.82
2020-03-17 74.86 68.45 70.36 73.1 679200.0 71.44
2020-03-16 77.97 68.53 73.42 69.09 820800.0 67.52
2020-03-13 76.74 71.32 72.75 76.17 842400.0 74.44
2020-03-12 70.96 64.18 66.83 68.84 691900.0 67.28
2020-03-11 75.45 71.41 74.3 71.9 385200.0 70.27
2020-03-10 77.0 72.65 74.31 76.82 656700.0 75.08
2020-03-09 78.98 70.01 76.23 72.08 724400.0 70.45
2020-03-06 82.4 79.31 79.92 81.45 292900.0 79.6
2020-03-05 84.99 81.98 84.21 82.63 318400.0 80.76
2020-03-04 86.68 84.69 86.68 86.31 402000.0 84.35
2020-03-03 87.04 83.05 84.97 84.6 630800.0 82.68
2020-03-02 85.34 81.76 82.63 85.11 498900.0 83.18
2020-02-28 82.09 79.32 79.81 81.89 665200.0 80.03
2020-02-27 85.15 80.01 81.16 82.18 645100.0 80.32
2020-02-26 85.46 82.95 83.98 83.04 464600.0 81.16
2020-02-25 86.32 83.16 85.99 83.26 425900.0 81.37
2020-02-24 87.14 84.51 85.05 85.57 484400.0 83.63
2020-02-21 89.61 87.9 89.4 88.14 339100.0 86.14
2020-02-20 90.72 89.24 89.57 89.75 323700.0 87.71
2020-02-19 92.09 88.85 91.87 89.63 684800.0 87.6
2020-02-18 92.4 90.52 91.87 91.31 317300.0 89.24