ストックスクリーナーアプリを入手
94.78
1.71%
1.59
Lear Corp (LEA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $95.75 | $92.78 | $2.97 | 2,865,610.0 | +1.71% |
| 2024-12-19 | $94.76 | $91.70 | $3.06 | 875,916.0 | +0.19% |
| 2024-12-18 | $97.35 | $92.75 | $4.60 | 878,852.0 | -1.79% |
| 2024-12-17 | $96.58 | $94.67 | $1.91 | 654,740.0 | -0.87% |
| 2024-12-16 | $98.03 | $95.41 | $2.62 | 920,633.0 | -2.86% |
| 2024-12-13 | $99.81 | $97.38 | $2.43 | 722,577.0 | -1.40% |
| 2024-12-12 | $102.0 | $99.73 | $2.26 | 800,055.0 | -2.03% |
| 2024-12-11 | $102.5 | $100.3 | $2.23 | 906,851.0 | -0.78% |
| 2024-12-10 | $103.4 | $101.3 | $2.06 | 655,124.0 | +0.06% |
| 2024-12-09 | $104.9 | $100.5 | $4.33 | 924,753.0 | +2.72% |
| 2024-12-06 | $101.9 | $99.51 | $2.41 | 954,899.0 | -0.26% |
| 2024-12-05 | $102.5 | $99.89 | $2.66 | 917,064.0 | -0.88% |
| 2024-12-04 | $101.1 | $98.97 | $2.13 | 746,729.0 | +1.85% |
| 2024-12-03 | $100.0 | $98.50 | $1.50 | 751,836.0 | -0.66% |
| 2024-12-02 | $100.2 | $97.60 | $2.55 | 801,523.0 | +2.02% |
| 2024-11-29 | $98.11 | $96.88 | $1.23 | 264,349.0 | +0.61% |
| 2024-11-27 | $98.72 | $96.72 | $2.00 | 401,668.0 | +0.46% |
| 2024-11-26 | $99.33 | $95.76 | $3.57 | 776,536.0 | -4.14% |
| 2024-11-25 | $102.6 | $98.95 | $3.61 | 964,161.0 | +3.16% |
| 2024-11-22 | $98.51 | $96.61 | $1.90 | 550,902.0 | +1.58% |
Lear Corp (LEA) 株の年ごとの株価履歴
この詳細な分析では、Lear Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLEA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lear Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のLear Corp (LEA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $104.9 | $91.70 | $13.18 | 17,242,772.0 | -3.13% |
| 2024-11 | $102.6 | $92.14 | $10.42 | 13,234,808.0 | +2.17% |
| 2024-10 | $111.7 | $95.63 | $16.05 | 17,040,955.0 | -12.27% |
| 2024-09 | $116.3 | $101.7 | $14.62 | 13,868,126.0 | -6.43% |
| 2024-08 | $123.5 | $107.2 | $16.26 | 11,219,164.0 | -4.42% |
| 2024-07 | $126.8 | $112.3 | $14.59 | 14,564,758.0 | +6.86% |
| 2024-06 | $127.6 | $112.5 | $15.03 | 15,719,466.0 | -8.89% |
| 2024-05 | $133.6 | $120.4 | $13.16 | 17,314,604.0 | -0.41% |
| 2024-04 | $145.3 | $125.6 | $19.73 | 12,747,659.0 | -13.12% |
| 2024-03 | $147.1 | $135.5 | $11.60 | 11,371,001.0 | +5.48% |
| 2024-02 | $138.7 | $128.0 | $10.66 | 10,770,684.0 | +3.35% |
| 2024-01 | $143.9 | $128.9 | $15.00 | 10,933,498.0 | -5.88% |
2023年のLear Corp (LEA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $142.6 | $127.9 | $14.65 | 10,854,595.0 | +5.58% |
| 2023-11 | $136.8 | $124.6 | $12.16 | 13,097,428.0 | +3.07% |
| 2023-10 | $141.0 | $126.8 | $14.23 | 14,856,775.0 | -3.31% |
| 2023-09 | $147.6 | $131.3 | $16.28 | 11,623,051.0 | -6.86% |
| 2023-08 | $157.9 | $138.2 | $19.66 | 11,598,243.0 | -6.89% |
| 2023-07 | $155.8 | $143.1 | $12.72 | 9,698,578.0 | +7.81% |
| 2023-06 | $150.3 | $123.6 | $26.66 | 15,382,138.0 | +17.03% |
| 2023-05 | $129.9 | $117.8 | $12.11 | 13,610,322.0 | -3.92% |
| 2023-04 | $140.4 | $123.3 | $17.14 | 9,634,420.0 | -8.48% |
| 2023-03 | $144.7 | $127.7 | $16.97 | 14,609,514.0 | -0.11% |
| 2023-02 | $150.3 | $135.1 | $15.16 | 13,066,761.0 | -4.20% |
| 2023-01 | $146.1 | $124.4 | $21.68 | 9,499,808.0 | +17.55% |
2022年のLear Corp (LEA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $146.5 | $119.4 | $27.07 | 10,444,009.0 | -14.02% |
| 2022-11 | $151.3 | $125.5 | $25.78 | 10,870,706.0 | +3.99% |
| 2022-10 | $141.6 | $114.7 | $26.89 | 12,209,922.0 | +15.89% |
| 2022-09 | $146.1 | $119.3 | $26.80 | 13,440,309.0 | -13.67% |
| 2022-08 | $158.4 | $136.0 | $22.48 | 12,885,854.0 | -8.27% |
| 2022-07 | $151.2 | $121.3 | $29.95 | 11,535,058.0 | +20.06% |
| 2022-06 | $145.8 | $118.4 | $27.37 | 10,826,798.0 | -10.69% |
| 2022-05 | $143.7 | $122.7 | $21.07 | 11,886,126.0 | +10.18% |
| 2022-04 | $145.8 | $123.3 | $22.53 | 10,081,320.0 | -10.27% |
| 2022-03 | $157.2 | $127.9 | $29.34 | 15,219,838.0 | -9.37% |
| 2022-02 | $176.8 | $155.5 | $21.31 | 11,551,165.0 | -5.96% |
| 2022-01 | $195.4 | $159.0 | $36.44 | 9,282,464.0 | -8.54% |
0.74%
大文字化:
|
ボリューム (24 時間):