Check Point Software Technologies Ltd. Ordinary Sharesのデータ

Check Point Software Technologies Ltd. Ordinary Sharesの基本情報

名前 Check Point Software Technologies Ltd. Ordinary Shares
ティッカー CHKP
国 Israel
上場年 1996.0
セクター Technology

Check Point Software Technologies Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 121.0 117.45 120.79 117.8 1256600.0 117.8
2021-02-12 120.93 119.25 120.66 120.72 865100.0 120.72
2021-02-11 120.55 118.78 119.68 120.16 791500.0 120.16
2021-02-10 120.5 117.75 119.09 118.65 1460900.0 118.65
2021-02-09 118.65 116.91 117.82 118.09 1779900.0 118.09
2021-02-08 119.29 116.89 119.04 117.65 1636600.0 117.65
2021-02-05 121.01 117.61 121.0 118.26 2232300.0 118.26
2021-02-04 120.82 117.4 120.25 120.57 3941300.0 120.57
2021-02-03 128.03 120.02 127.52 120.03 4482800.0 120.03
2021-02-02 136.54 132.74 133.04 134.1 1794300.0 134.1
2021-02-01 134.0 128.02 128.56 132.74 1587700.0 132.74
2021-01-29 131.62 127.0 130.8 127.74 1653200.0 127.74
2021-01-28 135.96 132.19 133.21 132.22 1406400.0 132.22
2021-01-27 137.49 130.95 131.01 133.23 2816500.0 133.23
2021-01-26 131.26 127.8 130.04 130.8 1310900.0 130.8
2021-01-25 132.14 127.84 130.58 130.04 1442600.0 130.04
2021-01-22 130.1 126.94 126.94 129.4 1321300.0 129.4
2021-01-21 128.78 126.52 128.75 127.12 1463800.0 127.12
2021-01-20 128.31 126.28 127.54 127.62 929800.0 127.62
2021-01-19 129.42 126.75 129.02 127.63 668900.0 127.63
2021-01-15 129.09 127.06 127.98 127.61 1190600.0 127.61
2021-01-14 130.15 128.19 129.68 128.63 1217000.0 128.63
2021-01-13 132.9 128.84 132.9 129.68 1631000.0 129.68
2021-01-12 135.34 131.66 133.8 132.79 1013700.0 132.79
2021-01-11 134.88 130.98 132.01 133.91 1477600.0 133.91
2021-01-08 132.05 127.88 128.92 131.96 1295100.0 131.96
2021-01-07 127.6 125.32 127.2 127.06 1081900.0 127.06
2021-01-06 127.62 125.88 126.75 126.42 1092200.0 126.42
2021-01-05 130.17 126.93 129.69 128.74 946700.0 128.74
2021-01-04 133.57 127.91 133.1 129.88 1285600.0 129.88
2020-12-31 134.59 132.05 134.59 132.91 689200.0 132.91
2020-12-30 136.23 134.1 135.11 134.12 633800.0 134.12
2020-12-29 139.26 134.12 138.07 135.04 1103200.0 135.04
2020-12-28 137.97 135.5 135.85 137.59 1936400.0 137.59
2020-12-24 135.69 134.0 135.17 134.75 246700.0 134.75
2020-12-23 137.47 133.6 134.45 134.88 1023300.0 134.88
2020-12-22 133.57 126.85 126.85 133.42 1814900.0 133.42
2020-12-21 127.65 121.38 121.56 126.97 1708100.0 126.97
2020-12-18 122.43 119.64 120.3 122.25 3209900.0 122.25
2020-12-17 121.88 118.48 121.88 119.63 1889700.0 119.63
2020-12-16 123.78 120.61 123.78 120.76 1566300.0 120.76
2020-12-15 123.71 121.73 122.33 123.13 1016800.0 123.13
2020-12-14 123.52 120.07 120.47 122.52 1122600.0 122.52
2020-12-11 120.56 118.34 119.71 120.32 747600.0 120.32
2020-12-10 120.86 119.32 120.03 119.75 772600.0 119.75
2020-12-09 123.08 120.0 121.84 120.86 1127000.0 120.86
2020-12-08 123.4 119.38 119.38 123.16 814800.0 123.16
2020-12-07 121.19 119.33 120.5 119.57 613100.0 119.57
2020-12-04 121.11 119.2 119.75 120.22 846000.0 120.22
2020-12-03 120.48 118.23 118.23 119.76 1000300.0 119.76
2020-12-02 118.96 117.01 118.59 118.12 981400.0 118.12
2020-12-01 119.2 117.35 118.1 118.97 1626000.0 118.97
2020-11-30 119.72 116.57 119.67 117.68 1591900.0 117.68
2020-11-27 119.96 118.44 119.22 119.72 534500.0 119.72
2020-11-25 120.67 118.81 119.92 119.43 1022100.0 119.43
2020-11-24 120.85 118.56 120.14 118.85 1099900.0 118.85
2020-11-23 120.55 118.41 119.92 119.86 557900.0 119.86
2020-11-20 120.28 118.75 119.47 118.9 638400.0 118.9
2020-11-19 119.36 117.13 117.59 119.18 714500.0 119.18
2020-11-18 119.86 117.32 119.12 117.49 750100.0 117.49
2020-11-17 119.75 118.33 118.79 119.14 1235400.0 119.14
2020-11-16 120.0 117.58 117.68 119.29 727400.0 119.29
2020-11-13 119.4 116.56 116.56 118.67 718000.0 118.67
2020-11-12 118.79 115.84 118.02 116.25 945400.0 116.25
2020-11-11 118.86 116.76 117.19 118.0 944800.0 118.0
2020-11-10 118.91 115.13 118.31 116.58 1490900.0 116.58
2020-11-09 124.27 119.52 122.42 119.52 993100.0 119.52
2020-11-06 121.89 120.34 121.89 121.26 478200.0 121.26
2020-11-05 122.3 120.72 121.12 121.23 680600.0 121.23
2020-11-04 121.68 118.56 121.31 119.4 1057500.0 119.4
2020-11-03 119.27 116.57 116.86 118.3 960900.0 118.3
2020-11-02 115.71 114.05 114.59 115.51 1039100.0 115.51
2020-10-30 115.5 112.58 114.78 113.56 1110600.0 113.56
2020-10-29 117.16 115.23 115.73 115.85 871800.0 115.85
2020-10-28 118.68 115.44 117.99 115.53 1162600.0 115.53
2020-10-27 122.03 119.32 120.2 119.46 875100.0 119.46
2020-10-26 121.48 118.27 120.31 120.0 996000.0 120.0
2020-10-23 121.92 120.1 121.66 120.47 953800.0 120.47
2020-10-22 123.94 117.89 122.6 121.0 2191400.0 121.0
2020-10-21 125.35 122.58 123.76 124.46 1214300.0 124.46
2020-10-20 127.93 123.69 126.78 123.75 1078300.0 123.75
2020-10-19 128.81 126.34 128.09 126.49 1029100.0 126.49
2020-10-16 128.11 125.88 127.63 126.62 1097400.0 126.62
2020-10-15 128.84 126.37 126.59 127.67 790400.0 127.67
2020-10-14 128.54 127.09 127.7 128.03 633800.0 128.03
2020-10-13 128.87 126.68 127.55 127.13 828300.0 127.13
2020-10-12 127.76 124.84 126.28 126.78 662500.0 126.78
2020-10-09 125.24 123.35 123.53 125.18 486600.0 125.18
2020-10-08 124.82 123.07 123.59 123.33 690100.0 123.33
2020-10-07 123.13 121.75 121.75 122.62 594700.0 122.62
2020-10-06 122.99 120.57 120.95 121.04 904000.0 121.04
2020-10-05 121.67 118.41 119.0 121.26 764900.0 121.26
2020-10-02 119.47 116.97 116.97 118.31 859000.0 118.31
2020-10-01 122.06 118.11 121.26 118.85 1454100.0 118.85
2020-09-30 121.89 119.64 120.43 120.34 1043000.0 120.34
2020-09-29 122.06 120.16 121.88 120.73 711600.0 120.73
2020-09-28 122.29 120.55 121.8 121.6 820500.0 121.6
2020-09-25 120.83 117.62 118.0 120.19 575800.0 120.19
2020-09-24 119.4 116.97 117.5 118.18 495300.0 118.18
2020-09-23 120.64 117.99 120.05 118.55 705800.0 118.55
2020-09-22 120.64 116.51 116.85 120.05 941900.0 120.05
2020-09-21 117.14 114.89 116.99 116.88 978300.0 116.88
2020-09-18 121.93 117.65 120.31 118.0 1665200.0 118.0
2020-09-17 120.4 117.43 117.43 119.98 1221700.0 119.98
2020-09-16 123.19 120.71 122.46 120.83 939400.0 120.83
2020-09-15 123.26 120.81 121.36 122.78 977800.0 122.78
2020-09-14 121.43 119.03 119.22 121.0 1142800.0 121.0
2020-09-11 119.46 116.89 118.8 118.27 1101100.0 118.27
2020-09-10 121.58 117.74 120.39 118.1 913900.0 118.1
2020-09-09 120.53 117.74 119.06 119.79 1097300.0 119.79
2020-09-08 119.49 116.4 116.79 117.44 1249400.0 117.44
2020-09-04 124.5 118.38 123.43 119.98 1318700.0 119.98
2020-09-03 129.61 122.75 128.72 124.01 1994000.0 124.01
2020-09-02 130.98 126.85 128.1 130.58 1025300.0 130.58
2020-09-01 127.72 126.01 126.16 126.64 1080700.0 126.64
2020-08-31 127.11 125.3 126.03 126.26 1374800.0 126.26
2020-08-28 128.35 126.7 128.0 126.89 576800.0 126.89
2020-08-27 128.84 126.92 128.84 127.63 808200.0 127.63
2020-08-26 129.22 126.5 128.99 128.95 809200.0 128.95
2020-08-25 129.75 127.07 129.47 127.84 1207600.0 127.84
2020-08-24 130.27 128.67 129.07 129.68 835400.0 129.68
2020-08-21 128.49 126.99 127.39 128.37 485700.0 128.37
2020-08-20 129.2 127.04 127.67 127.84 799700.0 127.84
2020-08-19 128.87 126.7 127.43 128.08 790500.0 128.08
2020-08-18 127.63 123.74 123.74 127.61 1730200.0 127.61
2020-08-17 124.99 123.43 124.42 123.66 868200.0 123.66
2020-08-14 125.52 123.57 125.51 123.95 579400.0 123.95
2020-08-13 126.19 124.52 125.2 124.89 760000.0 124.89
2020-08-12 126.85 124.56 124.76 124.96 804100.0 124.96
2020-08-11 125.43 123.54 123.72 123.99 1574000.0 123.99
2020-08-10 124.71 122.62 123.93 124.64 1596900.0 124.64
2020-08-07 124.82 122.86 123.03 123.73 1130400.0 123.73
2020-08-06 125.78 123.25 124.37 123.72 880800.0 123.72
2020-08-05 125.38 123.59 123.95 125.22 1240400.0 125.22
2020-08-04 123.44 121.11 121.8 123.37 1838600.0 123.37
2020-08-03 124.99 118.4 124.71 122.41 3208500.0 122.41
2020-07-31 125.36 122.57 123.54 125.35 1189600.0 125.35
2020-07-30 124.32 120.82 121.09 123.54 940100.0 123.54
2020-07-29 123.18 121.76 122.68 122.76 1545500.0 122.76
2020-07-28 123.6 121.17 123.38 121.17 1547700.0 121.17
2020-07-27 125.0 123.52 123.52 123.98 951100.0 123.98
2020-07-24 124.95 122.84 123.88 123.48 889500.0 123.48
2020-07-23 125.82 121.31 121.31 124.2 1593400.0 124.2
2020-07-22 130.65 121.92 129.63 123.02 3275900.0 123.02
2020-07-21 125.53 123.72 125.0 124.36 1238100.0 124.36
2020-07-20 125.0 121.03 121.2 124.79 1010700.0 124.79
2020-07-17 121.18 118.58 119.98 120.85 891400.0 120.85
2020-07-16 119.79 117.59 119.21 119.23 682900.0 119.23
2020-07-15 120.88 118.29 118.5 120.38 890800.0 120.38
2020-07-14 118.67 114.01 114.67 118.38 953200.0 118.38
2020-07-13 122.78 116.2 120.18 116.63 1364300.0 116.63
2020-07-10 119.65 117.44 118.59 119.45 815000.0 119.45
2020-07-09 119.27 115.98 116.32 118.73 1553500.0 118.73
2020-07-08 117.78 113.98 116.52 115.94 1396300.0 115.94
2020-07-07 117.0 110.7 110.93 115.88 1847800.0 115.88
2020-07-06 111.54 109.25 109.68 111.53 1146100.0 111.53
2020-07-02 109.92 108.33 108.43 108.59 623200.0 108.59
2020-07-01 108.3 106.1 106.87 107.92 656100.0 107.92
2020-06-30 107.59 105.85 106.53 107.43 657600.0 107.43
2020-06-29 106.87 105.1 105.87 106.35 558300.0 106.35
2020-06-26 107.41 105.19 107.23 105.9 505300.0 105.9
2020-06-25 106.45 103.43 104.95 106.39 839500.0 106.39
2020-06-24 107.56 104.84 106.32 105.02 833400.0 105.02
2020-06-23 108.73 106.8 108.48 107.0 940100.0 107.0
2020-06-22 107.52 106.05 107.06 106.51 673500.0 106.51
2020-06-19 110.22 106.07 109.87 107.62 1283500.0 107.62
2020-06-18 108.8 107.24 107.24 108.46 731100.0 108.46
2020-06-17 108.86 105.94 108.22 108.05 798300.0 108.05
2020-06-16 110.34 107.61 109.42 108.13 988600.0 108.13
2020-06-15 107.28 104.51 104.95 106.13 678300.0 106.13
2020-06-12 107.92 104.79 107.1 106.08 590100.0 106.08
2020-06-11 109.9 105.46 109.24 105.46 1468500.0 105.46
2020-06-10 112.2 110.0 111.11 110.26 795200.0 110.26
2020-06-09 112.96 109.8 111.64 110.76 986600.0 110.76
2020-06-08 112.53 110.78 111.51 111.61 1147700.0 111.61
2020-06-05 111.93 109.19 109.97 111.67 825300.0 111.67
2020-06-04 109.31 107.28 108.16 108.85 1148100.0 108.85
2020-06-03 109.61 106.19 109.61 107.3 810500.0 107.3
2020-06-02 109.32 107.68 107.85 108.09 716000.0 108.09
2020-06-01 109.46 107.78 108.78 108.39 766000.0 108.39
2020-05-29 109.99 106.9 108.54 109.67 1448300.0 109.67
2020-05-28 109.0 106.81 107.18 107.86 884600.0 107.86
2020-05-27 108.76 106.31 107.87 107.23 1335200.0 107.23
2020-05-26 109.95 107.3 107.97 107.65 846300.0 107.65
2020-05-22 108.18 106.2 106.77 106.91 932600.0 106.91
2020-05-21 108.39 106.24 107.85 106.48 918900.0 106.48
2020-05-20 108.04 106.85 107.2 107.79 759000.0 107.79
2020-05-19 106.85 105.4 106.18 105.5 975400.0 105.5
2020-05-18 107.14 105.73 106.22 106.44 826300.0 106.44
2020-05-15 106.42 103.81 103.83 104.75 735100.0 104.75
2020-05-14 104.91 101.27 101.42 104.85 1121200.0 104.85
2020-05-13 105.74 101.66 105.18 102.4 1147100.0 102.4
2020-05-12 108.43 104.99 108.19 105.06 771500.0 105.06
2020-05-11 108.4 106.14 106.29 107.99 768100.0 107.99
2020-05-08 107.87 106.74 107.87 106.99 643000.0 106.99
2020-05-07 108.35 106.88 107.61 107.21 1032100.0 107.21
2020-05-06 106.9 104.68 106.7 105.65 787700.0 105.65
2020-05-05 106.33 103.75 104.22 105.15 854100.0 105.15
2020-05-04 103.97 101.6 101.84 103.62 622800.0 103.62
2020-05-01 105.06 101.47 104.16 101.99 806200.0 101.99
2020-04-30 106.25 104.52 106.23 105.74 989000.0 105.74
2020-04-29 107.75 105.44 106.68 105.56 1068500.0 105.56
2020-04-28 110.98 105.18 109.54 105.25 1174400.0 105.25
2020-04-27 109.85 103.4 108.99 108.09 2790800.0 108.09
2020-04-24 105.47 103.09 104.22 104.37 1984900.0 104.37
2020-04-23 104.84 102.87 103.43 103.84 1218500.0 103.84
2020-04-22 104.6 102.77 103.41 103.88 773900.0 103.88
2020-04-21 105.45 100.66 105.0 101.79 1594400.0 101.79
2020-04-20 106.89 105.24 105.82 105.33 821700.0 105.33
2020-04-17 106.75 104.93 105.5 106.12 1019600.0 106.12
2020-04-16 105.5 102.58 102.58 104.91 1357200.0 104.91
2020-04-15 104.1 101.65 102.88 102.1 1558100.0 102.1
2020-04-14 107.69 103.27 107.0 103.78 1843200.0 103.78
2020-04-13 105.82 103.78 104.33 105.0 604800.0 105.0
2020-04-09 108.4 104.72 107.19 105.36 1269500.0 105.36
2020-04-08 107.7 104.84 105.74 107.04 912200.0 107.04
2020-04-07 106.37 103.29 105.1 105.14 1040900.0 105.14
2020-04-06 104.12 99.01 100.8 103.58 1119200.0 103.58
2020-04-03 99.6 96.21 97.53 98.31 805700.0 98.31
2020-04-02 101.21 97.29 98.86 98.74 1412100.0 98.74
2020-04-01 99.41 96.12 98.83 98.28 1327100.0 98.28
2020-03-31 102.7 98.01 98.29 100.54 1785700.0 100.54
2020-03-30 101.11 96.0 99.5 99.19 1720600.0 99.19
2020-03-27 101.56 92.01 93.4 99.07 1738400.0 99.07
2020-03-26 97.38 93.42 93.92 95.5 1989200.0 95.5
2020-03-25 95.29 88.65 91.64 93.86 1363900.0 93.86
2020-03-24 92.52 88.67 91.04 91.94 1357100.0 91.94
2020-03-23 92.36 83.72 89.4 87.5 1660200.0 87.5
2020-03-20 96.4 89.63 92.42 89.75 1539000.0 89.75
2020-03-19 95.66 89.2 91.76 91.51 1889400.0 91.51
2020-03-18 100.83 90.04 95.54 92.07 2329500.0 92.07
2020-03-17 101.69 91.01 92.71 99.84 4341300.0 99.84
2020-03-16 95.36 82.41 85.23 90.93 2840700.0 90.93
2020-03-13 93.89 85.98 87.18 93.67 2925500.0 93.67
2020-03-12 86.2 80.06 86.13 82.05 3532400.0 82.05
2020-03-11 92.51 89.75 90.58 90.75 3126400.0 90.75
2020-03-10 94.7 89.99 94.7 92.74 3777800.0 92.74
2020-03-09 95.87 89.05 93.02 91.78 3008200.0 91.78
2020-03-06 100.71 96.4 97.92 98.6 2276900.0 98.6
2020-03-05 102.69 99.41 99.42 100.58 1147900.0 100.58
2020-03-04 104.06 101.57 101.9 104.0 1171000.0 104.0
2020-03-03 104.29 100.31 103.53 100.5 2021900.0 100.5
2020-03-02 104.9 101.7 104.3 104.12 1689100.0 104.12
2020-02-28 104.25 98.91 99.34 103.8 2347000.0 103.8
2020-02-27 105.69 100.43 101.96 101.64 2444100.0 101.64
2020-02-26 108.18 103.58 107.36 103.66 1965000.0 103.66
2020-02-25 111.97 106.17 111.92 106.38 2829700.0 106.38
2020-02-24 114.75 111.02 113.27 111.65 1396300.0 111.65
2020-02-21 117.66 116.05 117.03 116.34 710300.0 116.34
2020-02-20 117.61 115.78 116.53 117.54 739200.0 117.54
2020-02-19 117.43 116.33 116.6 117.0 705300.0 117.0
2020-02-18 117.07 114.33 116.41 116.4 960500.0 116.4