ストックスクリーナーアプリを入手
96.02
0.86%
0.82
アフターアワーズ：
96.02
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 |
|---|---|---|---|---|---|
| 2025-08-07 | $96.73 | $95.37 | $1.36 | 509,347.0 | +0.86% |
| 2025-08-06 | $96.31 | $94.71 | $1.60 | 506,455.0 | +0.56% |
| 2025-08-05 | $94.78 | $92.93 | $1.85 | 428,279.0 | +1.87% |
| 2025-08-04 | $93.56 | $92.09 | $1.47 | 559,902.0 | -0.14% |
| 2025-08-01 | $93.80 | $91.67 | $2.13 | 530,912.0 | -1.30% |
| 2025-07-31 | $95.07 | $93.35 | $1.72 | 879,901.0 | +0.03% |
| 2025-07-30 | $96.83 | $94.06 | $2.77 | 788,059.0 | -2.47% |
| 2025-07-29 | $99.50 | $96.23 | $3.27 | 843,349.0 | -2.27% |
| 2025-07-28 | $100.2 | $98.50 | $1.65 | 1,082,935.0 | -0.50% |
| 2025-07-25 | $102.0 | $97.51 | $4.49 | 1,669,515.0 | -8.09% |
| 2025-07-24 | $109.3 | $106.7 | $2.61 | 1,012,376.0 | -0.60% |
| 2025-07-23 | $109.3 | $108.6 | $0.75 | 314,932.0 | +2.82% |
| 2025-07-22 | $107.3 | $104.0 | $3.27 | 781,670.0 | +0.28% |
| 2025-07-21 | $106.9 | $104.2 | $2.67 | 809,040.0 | +1.45% |
| 2025-07-18 | $106.3 | $103.3 | $2.92 | 493,779.0 | -1.76% |
| 2025-07-17 | $107.5 | $105.2 | $2.20 | 570,959.0 | -0.61% |
| 2025-07-16 | $106.8 | $105.2 | $1.63 | 468,324.0 | +1.20% |
| 2025-07-15 | $108.0 | $105.1 | $2.84 | 419,630.0 | -1.80% |
| 2025-07-14 | $107.5 | $105.7 | $1.80 | 388,237.0 | +0.57% |
| 2025-07-11 | $108.2 | $106.5 | $1.65 | 510,748.0 | -1.02% |
| 2025-07-10 | $109.5 | $107.5 | $2.00 | 594,013.0 | +0.30% |
| 2025-07-09 | $107.7 | $106.1 | $1.57 | 592,836.0 | +1.27% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $96.73 | $91.67 | $5.06 | 3,044,242.0 | +1.83% |
| 2025-07 | $109.5 | $93.35 | $16.13 | 16,016,623.0 | -0.73% |
| 2025-06 | $97.62 | $86.14 | $11.48 | 14,738,021.0 | +5.04% |
| 2025-05 | $97.88 | $82.88 | $15.00 | 13,306,476.0 | +5.45% |
| 2025-04 | $89.88 | $73.85 | $16.03 | 14,697,768.0 | -2.80% |
| 2025-03 | $100.8 | $85.29 | $15.50 | 17,679,816.0 | -6.14% |
| 2025-02 | $101.9 | $86.28 | $15.61 | 13,524,752.0 | -0.11% |
| 2025-01 | $98.63 | $90.03 | $8.60 | 11,924,917.0 | -0.64% |
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 | 16,650,254.0 | -4.09% |
| 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% |
0.19%
1.05%
大文字化:
|
ボリューム (24 時間):