LGI Homes Inc. Common Stockのデータ

LGI Homes Inc. Common Stockの基本情報

名前 LGI Homes Inc. Common Stock
ティッカー LGIH
国 United States
上場年 2013.0
セクター Capital Goods

LGI Homes Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.86 114.5 120.86 114.98 234300.0 114.98
2021-02-12 124.25 120.54 123.96 120.82 148800.0 120.82
2021-02-11 125.0 120.67 122.68 123.37 268400.0 123.37
2021-02-10 121.6 115.15 119.01 120.85 203600.0 120.85
2021-02-09 120.83 117.59 119.35 118.03 266200.0 118.03
2021-02-08 120.37 116.27 118.29 119.0 283600.0 119.0
2021-02-05 116.57 110.6 112.49 116.3 214800.0 116.3
2021-02-04 111.85 107.5 109.84 111.14 202500.0 111.14
2021-02-03 111.34 108.73 108.73 109.44 167500.0 109.44
2021-02-02 110.6 107.64 110.59 108.66 292300.0 108.66
2021-02-01 110.5 106.16 108.53 109.3 298000.0 109.3
2021-01-29 107.2 104.0 106.2 106.71 295300.0 106.71
2021-01-28 109.94 105.58 109.51 107.5 354000.0 107.5
2021-01-27 113.96 107.79 110.3 108.76 315400.0 108.76
2021-01-26 117.0 109.05 113.72 111.97 270800.0 111.97
2021-01-25 115.62 111.21 111.36 112.81 214200.0 112.81
2021-01-22 111.0 106.04 109.73 110.6 223100.0 110.6
2021-01-21 111.11 107.08 107.98 109.32 343600.0 109.32
2021-01-20 109.4 102.5 102.78 106.56 440400.0 106.56
2021-01-19 103.5 99.35 102.03 102.23 329900.0 102.23
2021-01-15 101.27 97.2 97.67 100.88 247800.0 100.88
2021-01-14 101.15 97.76 99.77 98.01 267800.0 98.01
2021-01-13 101.96 98.37 99.25 98.59 265000.0 98.59
2021-01-12 100.18 97.53 99.35 98.31 245100.0 98.31
2021-01-11 101.38 95.54 96.83 99.6 325300.0 99.6
2021-01-08 105.66 96.55 105.66 97.33 596000.0 97.33
2021-01-07 109.65 103.2 108.3 104.35 675100.0 104.35
2021-01-06 110.12 102.89 106.5 108.48 453700.0 108.48
2021-01-05 107.39 101.49 102.97 106.48 399000.0 106.48
2021-01-04 107.2 101.12 106.04 103.61 319000.0 103.61
2020-12-31 108.6 105.3 107.48 105.85 201000.0 105.85
2020-12-30 110.59 107.38 108.18 107.55 175600.0 107.55
2020-12-29 109.56 106.63 109.25 108.29 141800.0 108.29
2020-12-28 114.0 108.75 113.92 109.35 181100.0 109.35
2020-12-24 112.84 109.61 110.01 112.74 75200.0 112.74
2020-12-23 115.24 109.39 115.0 110.68 264400.0 110.68
2020-12-22 114.69 112.13 113.08 114.46 169600.0 114.46
2020-12-21 113.99 109.0 111.11 112.42 236200.0 112.42
2020-12-18 116.09 112.14 113.65 112.55 484600.0 112.55
2020-12-17 113.75 107.55 107.66 112.52 343000.0 112.52
2020-12-16 108.43 104.89 107.6 106.48 235600.0 106.48
2020-12-15 109.75 106.9 108.69 107.6 246400.0 107.6
2020-12-14 111.46 106.49 109.77 107.58 326100.0 107.58
2020-12-11 109.59 106.99 107.02 107.82 242100.0 107.82
2020-12-10 107.29 104.03 106.14 106.24 201000.0 106.24
2020-12-09 110.89 106.28 106.89 106.95 441400.0 106.95
2020-12-08 106.71 102.26 105.92 103.16 398400.0 103.16
2020-12-07 108.0 102.5 104.5 107.61 281000.0 107.61
2020-12-04 109.99 102.27 109.62 104.84 492900.0 104.84
2020-12-03 107.79 102.52 103.74 107.15 584100.0 107.15
2020-12-02 107.67 102.51 107.39 102.52 377900.0 102.52
2020-12-01 109.43 106.75 109.41 107.63 266700.0 107.63
2020-11-30 111.41 106.18 111.15 108.05 283000.0 108.05
2020-11-27 112.67 109.42 109.81 111.59 177500.0 111.59
2020-11-25 111.78 107.75 111.58 109.59 185500.0 109.59
2020-11-24 115.03 109.6 115.03 110.17 203200.0 110.17
2020-11-23 115.2 108.0 111.43 113.8 284900.0 113.8
2020-11-20 111.23 108.42 109.59 110.06 192300.0 110.06
2020-11-19 112.04 107.85 110.27 110.21 266200.0 110.21
2020-11-18 112.75 108.5 109.23 110.45 176300.0 110.45
2020-11-17 110.56 105.52 106.61 108.95 374700.0 108.95
2020-11-16 113.37 108.61 112.95 109.33 510700.0 109.33
2020-11-13 115.0 109.74 109.74 111.92 241900.0 111.92
2020-11-12 115.37 109.12 114.35 110.31 241800.0 110.31
2020-11-11 115.0 111.11 113.97 114.14 225200.0 114.14
2020-11-10 114.6 104.63 104.63 112.95 450000.0 112.95
2020-11-09 121.29 104.3 121.29 104.3 622700.0 104.3
2020-11-06 124.63 116.12 124.63 117.34 266600.0 117.34
2020-11-05 125.09 121.04 123.54 123.19 253600.0 123.19
2020-11-04 122.81 112.51 112.51 120.98 366600.0 120.98
2020-11-03 119.1 110.01 117.0 114.79 489700.0 114.79
2020-11-02 112.86 108.78 108.79 111.95 307800.0 111.95
2020-10-30 110.09 104.55 108.87 106.88 236800.0 106.88
2020-10-29 113.46 106.86 111.91 108.79 191100.0 108.79
2020-10-28 114.15 109.25 109.68 112.19 115800.0 112.19
2020-10-27 115.88 112.41 113.87 113.17 136900.0 113.17
2020-10-26 115.3 111.5 114.49 113.95 175000.0 113.95
2020-10-23 117.23 111.4 112.09 116.88 172000.0 116.88
2020-10-22 119.41 108.39 119.05 112.27 430400.0 112.27
2020-10-21 128.0 117.25 127.67 118.5 349300.0 118.5
2020-10-20 129.08 124.96 126.27 126.69 112500.0 126.69
2020-10-19 129.12 124.92 127.01 125.19 178200.0 125.19
2020-10-16 132.98 126.79 129.12 126.9 176000.0 126.9
2020-10-15 129.6 124.26 125.0 129.12 147500.0 129.12
2020-10-14 128.68 125.02 128.11 126.54 158600.0 126.54
2020-10-13 128.88 124.34 126.62 128.1 149200.0 128.1
2020-10-12 128.67 125.01 127.41 127.83 148700.0 127.83
2020-10-09 130.09 124.5 126.47 126.26 192600.0 126.26
2020-10-08 126.8 122.64 124.55 124.28 165400.0 124.28
2020-10-07 126.65 120.47 123.85 122.02 305100.0 122.02
2020-10-06 130.44 121.35 128.66 122.58 276000.0 122.58
2020-10-05 131.95 121.15 129.67 126.76 384200.0 126.76
2020-10-02 127.59 117.82 119.4 126.2 298300.0 126.2
2020-10-01 123.58 115.77 117.48 123.17 223500.0 123.17
2020-09-30 118.75 114.75 114.78 116.17 220700.0 116.17
2020-09-29 115.81 112.62 115.4 113.79 149300.0 113.79
2020-09-28 116.25 109.72 110.28 115.7 288800.0 115.7
2020-09-25 109.63 106.13 109.12 107.89 164400.0 107.89
2020-09-24 110.51 103.19 104.61 110.2 260700.0 110.2
2020-09-23 113.01 105.01 112.88 105.3 193400.0 105.3
2020-09-22 112.66 105.12 107.41 112.5 317500.0 112.5
2020-09-21 107.55 101.3 103.48 107.22 332700.0 107.22
2020-09-18 111.98 104.57 110.74 105.76 557200.0 105.76
2020-09-17 113.7 108.62 113.13 109.71 318800.0 109.71
2020-09-16 117.44 111.62 111.62 115.89 327500.0 115.89
2020-09-15 115.73 110.66 113.56 110.74 178500.0 110.74
2020-09-14 115.41 110.78 113.71 112.49 205500.0 112.49
2020-09-11 114.42 110.56 113.15 112.53 201300.0 112.53
2020-09-10 116.62 110.91 114.84 111.6 271500.0 111.6
2020-09-09 115.45 108.81 109.67 114.44 246000.0 114.44
2020-09-08 112.39 105.8 105.97 108.27 233000.0 108.27
2020-09-04 115.8 103.32 113.78 108.1 473400.0 108.1
2020-09-03 123.3 110.4 122.9 114.85 574000.0 114.85
2020-09-02 123.64 114.35 118.27 122.91 555000.0 122.91
2020-09-01 115.96 111.16 111.16 115.96 258700.0 115.96
2020-08-31 113.08 108.22 113.08 111.86 329700.0 111.86
2020-08-28 117.1 112.69 113.48 113.58 314100.0 113.58
2020-08-27 116.93 113.02 115.0 113.09 215700.0 113.09
2020-08-26 118.67 114.83 117.25 114.86 171400.0 114.86
2020-08-25 120.0 115.72 119.83 117.53 204200.0 117.53
2020-08-24 119.16 116.52 118.1 119.0 260400.0 119.0
2020-08-21 117.79 113.31 114.31 117.05 208400.0 117.05
2020-08-20 117.36 112.53 113.78 114.71 272000.0 114.71
2020-08-19 115.57 112.35 114.76 115.23 233900.0 115.23
2020-08-18 118.8 113.92 115.85 115.24 345400.0 115.24
2020-08-17 115.1 110.11 110.11 114.52 240100.0 114.52
2020-08-14 109.9 108.21 109.59 108.94 153800.0 108.94
2020-08-13 110.24 104.69 106.09 109.76 217000.0 109.76
2020-08-12 107.7 104.66 106.29 106.09 311900.0 106.09
2020-08-11 110.67 104.24 110.67 104.97 473300.0 104.97
2020-08-10 115.2 109.91 111.89 110.15 294300.0 110.15
2020-08-07 113.77 109.84 112.0 112.04 284700.0 112.04
2020-08-06 117.77 112.54 117.27 112.85 283200.0 112.85
2020-08-05 118.01 113.6 113.77 116.66 404900.0 116.66
2020-08-04 123.94 115.01 123.52 116.16 484700.0 116.16
2020-08-03 118.96 114.4 116.0 118.21 548000.0 118.21
2020-07-31 117.31 111.15 117.31 114.11 306900.0 114.11
2020-07-30 118.09 114.75 114.75 116.9 168400.0 116.9
2020-07-29 118.71 114.47 114.47 118.11 260400.0 118.11
2020-07-28 119.39 113.85 118.24 113.98 246700.0 113.98
2020-07-27 118.21 114.46 114.79 116.89 273900.0 116.89
2020-07-24 115.39 109.05 111.44 113.93 199800.0 113.93
2020-07-23 120.54 110.43 115.72 112.76 354500.0 112.76
2020-07-22 116.82 111.17 111.71 114.99 357000.0 114.99
2020-07-21 112.98 110.74 111.77 110.95 239000.0 110.95
2020-07-20 112.76 109.56 111.61 110.92 249500.0 110.92
2020-07-17 114.49 111.17 111.41 111.48 351100.0 111.48
2020-07-16 111.43 106.57 107.92 110.16 208200.0 110.16
2020-07-15 111.0 105.15 105.21 109.4 422300.0 109.4
2020-07-14 104.91 97.14 97.43 104.61 444800.0 104.61
2020-07-13 104.49 97.05 103.14 97.15 377900.0 97.15
2020-07-10 102.47 97.89 97.89 101.61 285900.0 101.61
2020-07-09 103.72 97.84 103.0 98.69 408400.0 98.69
2020-07-08 103.21 99.38 100.0 102.73 672100.0 102.73
2020-07-07 99.73 91.0 91.66 97.67 620800.0 97.67
2020-07-06 92.75 88.93 90.15 92.25 296800.0 92.25
2020-07-02 90.48 86.89 88.67 87.87 248800.0 87.87
2020-07-01 88.8 85.75 87.89 86.76 195900.0 86.76
2020-06-30 88.5 85.48 86.09 88.03 182600.0 88.03
2020-06-29 87.06 80.4 82.87 86.04 348800.0 86.04
2020-06-26 86.15 81.0 85.45 81.47 705800.0 81.47
2020-06-25 87.11 83.66 84.99 86.14 312800.0 86.14
2020-06-24 90.76 84.91 89.06 86.1 395700.0 86.1
2020-06-23 91.85 88.8 90.68 90.76 220900.0 90.76
2020-06-22 90.2 86.06 86.06 89.58 202000.0 89.58
2020-06-19 90.29 86.14 90.29 87.59 411400.0 87.59
2020-06-18 91.15 87.25 90.48 88.77 228100.0 88.77
2020-06-17 94.24 91.34 92.76 91.74 256300.0 91.74
2020-06-16 95.24 90.68 93.0 92.47 399500.0 92.47
2020-06-15 90.9 82.41 82.83 89.91 332600.0 89.91
2020-06-12 87.09 82.97 85.34 85.05 338300.0 85.05
2020-06-11 87.72 81.19 85.31 81.28 419500.0 81.28
2020-06-10 90.95 85.69 87.3 89.12 259500.0 89.12
2020-06-09 88.97 85.94 86.76 87.18 262600.0 87.18
2020-06-08 93.15 86.8 92.29 88.04 300400.0 88.04
2020-06-05 91.67 87.64 88.77 90.33 423300.0 90.33
2020-06-04 89.55 84.31 88.6 85.22 448400.0 85.22
2020-06-03 91.68 87.5 87.61 90.66 366800.0 90.66
2020-06-02 88.15 84.59 85.19 86.65 306100.0 86.65
2020-06-01 87.99 83.0 83.79 83.84 365500.0 83.84
2020-05-29 84.17 81.21 83.07 83.42 486200.0 83.42
2020-05-28 90.83 82.92 90.0 83.81 441700.0 83.81
2020-05-27 91.54 84.41 87.49 88.49 703500.0 88.49
2020-05-26 85.57 83.05 83.76 85.14 402400.0 85.14
2020-05-22 82.87 78.88 79.78 81.88 241100.0 81.88
2020-05-21 82.41 79.35 79.98 79.67 372800.0 79.67
2020-05-20 83.46 79.84 81.75 80.49 417000.0 80.49
2020-05-19 81.51 75.76 78.12 80.1 461700.0 80.1
2020-05-18 79.06 74.17 77.98 78.57 489500.0 78.57
2020-05-15 71.64 66.64 67.02 71.35 309900.0 71.35
2020-05-14 67.78 63.01 64.33 67.17 565600.0 67.17
2020-05-13 69.39 64.86 69.01 66.67 495500.0 66.67
2020-05-12 73.15 69.87 72.21 69.87 302400.0 69.87
2020-05-11 72.95 67.37 69.15 72.22 386900.0 72.22
2020-05-08 71.38 68.25 69.3 71.18 456000.0 71.18
2020-05-07 68.43 65.9 66.83 67.74 464900.0 67.74
2020-05-06 68.28 63.14 67.16 66.67 581200.0 66.67
2020-05-05 69.48 62.87 67.0 63.94 764700.0 63.94
2020-05-04 62.96 57.38 58.32 62.47 410600.0 62.47
2020-05-01 60.19 56.9 57.04 60.08 404700.0 60.08
2020-04-30 61.98 59.7 61.17 60.58 462400.0 60.58
2020-04-29 63.43 56.52 57.49 63.31 732200.0 63.31
2020-04-28 58.02 54.43 55.0 55.43 747200.0 55.43
2020-04-27 52.75 48.81 49.5 52.58 464700.0 52.58
2020-04-24 49.14 45.86 47.06 48.78 405400.0 48.78
2020-04-23 48.88 45.65 47.51 46.43 348100.0 46.43
2020-04-22 50.67 46.71 49.39 47.05 459400.0 47.05
2020-04-21 49.06 46.51 46.51 48.28 247100.0 48.28
2020-04-20 50.7 47.12 47.73 48.68 490600.0 48.68
2020-04-17 50.72 48.55 48.55 49.65 454000.0 49.65
2020-04-16 48.22 44.66 45.69 46.21 394600.0 46.21
2020-04-15 48.24 43.35 47.92 45.26 573400.0 45.26
2020-04-14 50.76 48.28 48.41 50.39 413900.0 50.39
2020-04-13 54.73 45.54 54.2 46.25 547300.0 46.25
2020-04-09 57.38 52.65 53.54 54.74 767400.0 54.74
2020-04-08 51.55 45.37 45.75 51.04 486200.0 51.04
2020-04-07 48.6 43.71 44.5 44.61 686100.0 44.61
2020-04-06 43.31 39.23 40.09 41.23 885800.0 41.23
2020-04-03 35.88 33.0 35.5 34.39 624600.0 34.39
2020-04-02 39.42 34.71 38.07 35.23 821600.0 35.23
2020-04-01 43.39 38.22 42.59 38.6 685200.0 38.6
2020-03-31 46.48 42.92 44.83 45.15 458400.0 45.15
2020-03-30 48.2 43.01 48.2 45.19 474800.0 45.19
2020-03-27 49.4 46.3 48.22 47.77 451800.0 47.77
2020-03-26 54.2 47.62 54.2 51.2 627600.0 51.2
2020-03-25 55.12 48.55 49.95 53.12 678800.0 53.12
2020-03-24 52.8 47.26 48.47 49.27 655400.0 49.27
2020-03-23 45.96 41.01 43.77 44.44 741900.0 44.44
2020-03-20 46.04 38.72 42.16 43.39 767200.0 43.39
2020-03-19 43.09 34.35 36.76 41.21 598400.0 41.21
2020-03-18 41.55 33.55 38.38 36.84 796000.0 36.84
2020-03-17 44.7 37.53 42.67 43.22 1076900.0 43.22
2020-03-16 52.93 41.99 50.26 41.99 1110200.0 41.99
2020-03-13 60.75 52.35 60.5 59.81 842900.0 59.81
2020-03-12 66.69 57.13 66.44 57.66 612100.0 57.66
2020-03-11 73.79 67.65 72.77 68.98 412300.0 68.98
2020-03-10 75.56 69.0 74.51 75.4 636900.0 75.4
2020-03-09 82.22 71.8 81.9 72.09 782300.0 72.09
2020-03-06 87.95 82.59 86.82 85.4 883600.0 85.4
2020-03-05 91.78 86.94 87.0 88.84 405900.0 88.84
2020-03-04 88.77 85.11 85.78 88.42 423200.0 88.42
2020-03-03 85.92 80.53 80.87 83.8 386300.0 83.8
2020-03-02 81.76 75.36 77.2 80.7 620500.0 80.7
2020-02-28 78.03 74.02 75.0 75.35 502500.0 75.35
2020-02-27 79.54 74.12 76.81 77.38 451100.0 77.38
2020-02-26 81.88 77.3 80.87 77.53 568600.0 77.53
2020-02-25 93.36 79.23 92.26 79.8 911100.0 79.8
2020-02-24 94.43 90.8 91.49 93.08 265400.0 93.08
2020-02-21 95.72 93.58 94.95 94.12 230200.0 94.12
2020-02-20 95.17 92.27 93.77 95.01 124700.0 95.01
2020-02-19 94.94 92.62 92.62 94.02 125200.0 94.02
2020-02-18 93.15 91.57 92.25 92.33 206200.0 92.33