Dycom Industries Inc. Common Stockのデータ

Dycom Industries Inc. Common Stockの基本情報

名前 Dycom Industries Inc. Common Stock
ティッカー DY
国 United States
上場年 nan
セクター Basic Industries

Dycom Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.18 86.27 90.75 86.87 354900.0 86.87
2021-02-12 92.13 89.63 90.68 89.94 206700.0 89.94
2021-02-11 93.59 89.92 91.95 90.85 230600.0 90.85
2021-02-10 93.45 89.12 92.85 90.89 337600.0 90.89
2021-02-09 93.19 89.78 91.59 92.29 249700.0 92.29
2021-02-08 93.49 91.13 91.4 91.86 252000.0 91.86
2021-02-05 91.47 88.97 90.92 90.3 224100.0 90.3
2021-02-04 90.31 88.03 89.42 89.57 256200.0 89.57
2021-02-03 89.77 87.65 88.57 88.95 158600.0 88.95
2021-02-02 89.5 87.21 89.17 88.8 211700.0 88.8
2021-02-01 87.13 81.75 82.45 87.13 416700.0 87.13
2021-01-29 85.75 80.96 83.85 81.14 396800.0 81.14
2021-01-28 87.24 83.58 85.61 85.01 283900.0 85.01
2021-01-27 88.5 82.31 88.07 83.57 431400.0 83.57
2021-01-26 89.94 86.74 89.94 87.81 373700.0 87.81
2021-01-25 90.83 86.76 89.48 88.86 175000.0 88.86
2021-01-22 90.0 87.51 87.52 89.88 194000.0 89.88
2021-01-21 91.19 89.07 90.0 89.08 240700.0 89.08
2021-01-20 89.95 87.11 88.25 89.15 189300.0 89.15
2021-01-19 89.02 85.27 88.99 87.74 263700.0 87.74
2021-01-15 89.33 83.87 86.2 87.71 301500.0 87.71
2021-01-14 89.84 84.68 86.86 87.86 516700.0 87.86
2021-01-13 88.52 85.55 88.0 86.33 353400.0 86.33
2021-01-12 89.14 84.7 85.42 88.41 368400.0 88.41
2021-01-11 85.79 82.88 83.22 85.21 225200.0 85.21
2021-01-08 86.52 82.35 86.16 85.06 508100.0 85.06
2021-01-07 87.5 84.5 85.71 85.57 634300.0 85.57
2021-01-06 85.8 74.23 74.23 84.61 1095700.0 84.61
2021-01-05 73.32 70.54 71.23 72.55 547200.0 72.55
2021-01-04 76.56 71.25 75.57 71.51 454200.0 71.51
2020-12-31 75.85 73.53 75.08 75.52 330200.0 75.52
2020-12-30 76.59 74.22 74.32 74.8 375300.0 74.8
2020-12-29 75.48 73.56 75.05 74.0 329300.0 74.0
2020-12-28 76.32 74.08 74.7 74.94 330400.0 74.94
2020-12-24 74.18 72.61 74.18 73.92 115200.0 73.92
2020-12-23 75.08 72.34 72.34 73.81 263900.0 73.81
2020-12-22 72.19 68.12 69.77 71.9 483800.0 71.9
2020-12-21 70.26 68.09 68.87 69.5 489600.0 69.5
2020-12-18 73.88 70.51 72.92 70.69 725100.0 70.69
2020-12-17 76.25 72.64 76.11 72.87 442300.0 72.87
2020-12-16 78.61 75.75 76.82 76.33 363800.0 76.33
2020-12-15 76.8 74.57 75.92 75.74 412900.0 75.74
2020-12-14 79.41 75.2 79.39 75.34 599700.0 75.34
2020-12-11 78.75 76.19 76.58 78.43 484500.0 78.43
2020-12-10 77.12 72.09 73.13 77.05 400000.0 77.05
2020-12-09 74.8 70.37 70.37 73.76 516000.0 73.76
2020-12-08 70.78 67.44 67.56 70.12 450500.0 70.12
2020-12-07 69.16 66.82 68.55 67.73 364800.0 67.73
2020-12-04 68.73 66.39 67.09 68.42 219300.0 68.42
2020-12-03 67.9 64.97 66.55 66.39 395200.0 66.39
2020-12-02 67.69 62.63 63.42 66.89 662300.0 66.89
2020-12-01 64.69 62.63 63.66 63.33 555000.0 63.33
2020-11-30 63.85 61.5 62.87 62.86 521400.0 62.86
2020-11-27 64.24 62.61 63.94 63.04 441700.0 63.04
2020-11-25 65.41 62.68 65.19 63.6 1143500.0 63.6
2020-11-24 69.62 63.98 68.35 65.71 2487800.0 65.71
2020-11-23 78.38 75.07 75.77 78.23 815500.0 78.23
2020-11-20 75.18 72.91 74.15 74.22 341400.0 74.22
2020-11-19 74.78 72.88 73.05 74.18 328900.0 74.18
2020-11-18 75.13 71.59 73.86 72.08 222100.0 72.08
2020-11-17 74.08 71.68 72.57 73.41 185200.0 73.41
2020-11-16 74.82 70.55 72.79 73.86 406100.0 73.86
2020-11-13 72.15 70.17 70.45 70.84 425100.0 70.84
2020-11-12 71.6 68.39 70.71 69.35 297200.0 69.35
2020-11-11 74.39 70.26 74.39 71.68 281100.0 71.68
2020-11-10 76.77 72.56 72.92 73.8 341400.0 73.8
2020-11-09 78.71 71.92 75.98 72.08 344300.0 72.08
2020-11-06 71.52 69.1 71.47 70.39 216400.0 70.39
2020-11-05 74.25 70.6 70.6 71.4 292700.0 71.4
2020-11-04 71.48 63.41 66.52 69.4 334700.0 69.4
2020-11-03 70.94 67.39 68.32 68.44 210100.0 68.44
2020-11-02 67.28 65.42 65.96 66.9 214200.0 66.9
2020-10-30 67.1 63.77 66.0 64.94 321000.0 64.94
2020-10-29 67.82 64.06 64.69 66.23 256800.0 66.23
2020-10-28 66.03 63.6 65.29 64.89 278600.0 64.89
2020-10-27 68.92 64.26 64.44 67.5 338300.0 67.5
2020-10-26 67.62 63.25 67.0 64.61 379000.0 64.61
2020-10-23 70.27 68.17 69.31 68.29 219200.0 68.29
2020-10-22 69.54 67.08 67.87 68.81 235700.0 68.81
2020-10-21 68.71 67.24 67.7 67.55 212500.0 67.55
2020-10-20 68.24 66.78 67.19 67.51 182700.0 67.51
2020-10-19 69.29 65.27 67.46 66.23 272300.0 66.23
2020-10-16 67.37 65.95 66.46 67.14 164900.0 67.14
2020-10-15 66.51 64.41 64.75 66.31 256000.0 66.31
2020-10-14 66.94 65.33 65.94 65.84 217100.0 65.84
2020-10-13 67.02 65.31 65.82 65.69 311300.0 65.69
2020-10-12 69.31 65.73 67.07 67.07 501200.0 67.07
2020-10-09 67.23 64.01 64.99 66.99 555800.0 66.99
2020-10-08 64.32 60.64 62.08 64.28 415400.0 64.28
2020-10-07 61.82 59.8 60.17 60.97 459200.0 60.97
2020-10-06 61.73 58.56 59.16 58.97 444600.0 58.97
2020-10-05 58.97 55.28 55.62 58.54 347600.0 58.54
2020-10-02 55.07 50.53 50.53 54.86 383400.0 54.86
2020-10-01 53.95 51.88 53.05 52.05 618800.0 52.05
2020-09-30 55.35 52.58 55.05 52.82 372600.0 52.82
2020-09-29 56.4 54.15 55.63 54.51 309200.0 54.51
2020-09-28 57.37 55.32 55.82 55.84 295400.0 55.84
2020-09-25 55.28 53.13 53.13 55.11 206600.0 55.11
2020-09-24 55.09 52.75 53.93 53.73 227300.0 53.73
2020-09-23 58.27 53.97 54.94 54.14 423300.0 54.14
2020-09-22 55.28 53.01 53.36 55.0 317100.0 55.0
2020-09-21 53.75 51.04 53.36 52.97 425600.0 52.97
2020-09-18 56.32 54.53 56.01 55.39 517200.0 55.39
2020-09-17 58.0 54.97 55.96 55.71 348700.0 55.71
2020-09-16 58.6 55.72 56.0 57.14 225700.0 57.14
2020-09-15 57.33 55.17 57.31 55.7 276900.0 55.7
2020-09-14 57.23 54.92 56.25 56.74 285700.0 56.74
2020-09-11 56.84 55.29 56.05 55.44 220300.0 55.44
2020-09-10 57.46 54.1 57.02 55.38 367200.0 55.38
2020-09-09 57.66 56.21 56.79 56.6 474600.0 56.6
2020-09-08 57.95 55.7 56.34 55.89 368800.0 55.89
2020-09-04 60.87 55.71 60.2 58.37 587700.0 58.37
2020-09-03 64.53 58.6 63.65 58.99 814300.0 58.99
2020-09-02 65.31 62.49 64.46 65.05 725500.0 65.05
2020-09-01 64.43 60.69 61.1 63.96 767500.0 63.96
2020-08-31 61.98 57.12 57.56 61.51 933300.0 61.51
2020-08-28 57.61 54.01 54.47 57.52 757500.0 57.52
2020-08-27 54.87 53.31 54.49 53.79 401000.0 53.79
2020-08-26 54.56 48.9 49.0 54.38 1216500.0 54.38
2020-08-25 48.93 46.27 47.5 48.76 604200.0 48.76
2020-08-24 47.42 46.12 46.77 47.38 322700.0 47.38
2020-08-21 46.63 45.64 45.96 46.24 272800.0 46.24
2020-08-20 46.98 45.54 46.32 46.41 275100.0 46.41
2020-08-19 47.96 46.93 47.73 46.98 218000.0 46.98
2020-08-18 47.81 46.7 47.49 47.24 301800.0 47.24
2020-08-17 47.74 46.27 47.01 47.46 220000.0 47.46
2020-08-14 48.59 46.14 48.11 46.58 350000.0 46.58
2020-08-13 48.27 46.46 47.06 47.83 421900.0 47.83
2020-08-12 48.11 46.59 47.87 47.46 268000.0 47.46
2020-08-11 48.63 46.58 47.82 46.83 311100.0 46.83
2020-08-10 47.89 45.89 45.89 46.95 374700.0 46.95
2020-08-07 46.02 44.26 44.78 45.89 193100.0 45.89
2020-08-06 45.75 44.54 44.94 44.62 204100.0 44.62
2020-08-05 45.96 44.41 44.41 45.09 307300.0 45.09
2020-08-04 44.08 43.03 43.45 43.64 266800.0 43.64
2020-08-03 43.93 43.16 43.39 43.43 305600.0 43.43
2020-07-31 42.88 40.94 42.0 42.83 327800.0 42.83
2020-07-30 43.64 42.21 43.27 42.41 397200.0 42.41
2020-07-29 44.34 42.55 42.55 44.18 333700.0 44.18
2020-07-28 44.28 42.38 42.94 42.45 351900.0 42.45
2020-07-27 43.49 40.71 41.18 43.46 249100.0 43.46
2020-07-24 41.92 41.07 41.22 41.25 268800.0 41.25
2020-07-23 42.4 41.08 41.93 41.56 267000.0 41.56
2020-07-22 43.05 41.6 42.49 42.31 275000.0 42.31
2020-07-21 43.12 41.75 41.89 42.76 370100.0 42.76
2020-07-20 41.94 40.88 41.5 41.31 231000.0 41.31
2020-07-17 42.12 41.15 41.32 41.6 238600.0 41.6
2020-07-16 41.76 40.79 41.57 41.35 195900.0 41.35
2020-07-15 42.02 40.64 41.34 41.69 372100.0 41.69
2020-07-14 40.15 37.66 38.43 40.01 308400.0 40.01
2020-07-13 39.95 38.3 39.17 38.38 239600.0 38.38
2020-07-10 38.87 37.21 37.44 38.51 280600.0 38.51
2020-07-09 38.26 36.37 38.25 37.36 301800.0 37.36
2020-07-08 38.71 37.3 38.06 38.27 296700.0 38.27
2020-07-07 39.88 38.08 39.79 38.19 281700.0 38.19
2020-07-06 41.47 40.0 41.24 40.5 269100.0 40.5
2020-07-02 42.66 39.96 41.3 40.16 310300.0 40.16
2020-07-01 41.1 39.95 40.91 40.01 349100.0 40.01
2020-06-30 41.15 39.46 40.18 40.89 386500.0 40.89
2020-06-29 41.1 38.7 39.1 40.54 345600.0 40.54
2020-06-26 39.2 37.89 39.05 38.3 505900.0 38.3
2020-06-25 39.87 37.84 38.0 39.65 355200.0 39.65
2020-06-24 40.66 37.82 40.46 37.89 516000.0 37.89
2020-06-23 41.74 40.45 40.97 41.38 305400.0 41.38
2020-06-22 40.53 38.36 38.99 40.51 372100.0 40.51
2020-06-19 40.3 38.61 40.09 38.99 675100.0 38.99
2020-06-18 41.3 39.62 40.64 39.8 501400.0 39.8
2020-06-17 41.6 39.7 40.89 40.61 575600.0 40.61
2020-06-16 41.93 39.96 40.84 40.83 745600.0 40.83
2020-06-15 39.09 36.5 36.86 38.77 409100.0 38.77
2020-06-12 39.25 37.43 39.12 38.66 582000.0 38.66
2020-06-11 39.01 36.97 38.62 37.07 643000.0 37.07
2020-06-10 42.54 40.48 41.62 40.87 554900.0 40.87
2020-06-09 42.66 41.08 41.62 42.0 694500.0 42.0
2020-06-08 45.86 42.76 45.53 42.9 497100.0 42.9
2020-06-05 45.97 43.73 44.2 44.31 583100.0 44.31
2020-06-04 45.45 41.33 45.45 42.4 866100.0 42.4
2020-06-03 47.04 45.53 46.02 46.02 433400.0 46.02
2020-06-02 45.72 44.26 44.42 45.2 522200.0 45.2
2020-06-01 44.4 42.1 42.69 43.89 704700.0 43.89
2020-05-29 42.82 41.31 41.57 42.1 602000.0 42.1
2020-05-28 44.2 42.2 43.91 42.5 825000.0 42.5
2020-05-27 44.39 42.66 43.87 44.02 573200.0 44.02
2020-05-26 42.92 40.81 41.2 42.35 636000.0 42.35
2020-05-22 39.85 38.27 39.0 39.62 506300.0 39.62
2020-05-21 39.5 36.75 36.75 38.77 759400.0 38.77
2020-05-20 39.72 35.76 38.13 36.62 1549400.0 36.62
2020-05-19 39.44 34.64 34.64 35.94 2885200.0 35.94
2020-05-18 33.14 30.83 31.09 31.49 1236200.0 31.49
2020-05-15 29.77 26.66 26.72 29.46 671100.0 29.46
2020-05-14 27.45 25.15 26.0 27.19 645500.0 27.19
2020-05-13 28.54 26.2 28.54 26.82 523500.0 26.82
2020-05-12 31.65 28.99 31.4 28.99 250000.0 28.99
2020-05-11 31.81 29.76 30.54 31.09 366800.0 31.09
2020-05-08 31.93 31.12 31.83 31.39 417700.0 31.39
2020-05-07 30.94 29.52 30.01 30.92 398500.0 30.92
2020-05-06 31.22 29.29 30.69 29.3 201700.0 29.3
2020-05-05 32.65 30.12 30.71 30.53 495500.0 30.53
2020-05-04 30.67 28.82 29.73 29.69 288100.0 29.69
2020-05-01 32.12 30.16 31.54 30.83 383100.0 30.83
2020-04-30 34.19 32.42 34.19 32.6 480800.0 32.6
2020-04-29 35.82 32.5 33.29 35.08 881700.0 35.08
2020-04-28 32.03 30.32 31.6 31.84 407300.0 31.84
2020-04-27 30.66 28.45 29.0 30.3 526700.0 30.3
2020-04-24 28.81 27.63 27.82 28.68 488500.0 28.68
2020-04-23 28.8 26.9 26.9 27.82 501600.0 27.82
2020-04-22 27.02 26.12 26.45 26.59 352200.0 26.59
2020-04-21 27.05 25.52 26.4 25.66 378000.0 25.66
2020-04-20 28.2 26.67 27.27 26.92 358200.0 26.92
2020-04-17 28.91 27.0 27.02 28.39 431900.0 28.39
2020-04-16 28.5 25.53 27.59 25.88 627600.0 25.88
2020-04-15 28.91 27.31 28.58 27.83 563300.0 27.83
2020-04-14 30.97 29.41 30.21 29.92 576700.0 29.92
2020-04-13 29.7 27.89 29.7 29.24 553500.0 29.24
2020-04-09 31.33 29.01 30.18 29.86 824300.0 29.86
2020-04-08 29.27 27.02 29.27 29.01 669100.0 29.01
2020-04-07 31.91 27.92 30.03 28.59 1222500.0 28.59
2020-04-06 28.89 25.23 25.33 28.78 1021900.0 28.78
2020-04-03 24.94 22.63 24.1 24.02 592700.0 24.02
2020-04-02 25.91 22.95 23.92 24.33 552700.0 24.33
2020-04-01 25.65 23.34 24.2 23.95 905600.0 23.95
2020-03-31 26.56 25.02 26.28 25.65 901700.0 25.65
2020-03-30 26.41 23.18 25.05 26.34 874000.0 26.34
2020-03-27 25.81 22.4 23.53 25.15 1411300.0 25.15
2020-03-26 25.16 21.06 21.3 25.02 1245500.0 25.02
2020-03-25 21.74 18.66 18.72 21.0 1200700.0 21.0
2020-03-24 19.24 17.14 18.26 18.41 812800.0 18.41
2020-03-23 17.74 15.56 16.72 17.18 866300.0 17.18
2020-03-20 17.2 15.0 15.24 15.98 1073800.0 15.98
2020-03-19 15.65 12.24 13.34 15.0 1175700.0 15.0
2020-03-18 17.88 13.31 17.0 13.49 1173300.0 13.49
2020-03-17 19.1 15.57 17.9 18.87 1212000.0 18.87
2020-03-16 18.81 16.25 16.75 17.82 1333800.0 17.82
2020-03-13 20.54 16.09 16.99 20.3 1339000.0 20.3
2020-03-12 16.57 14.44 16.24 15.8 1635800.0 15.8
2020-03-11 20.44 17.75 19.55 18.04 1529200.0 18.04
2020-03-10 20.63 18.23 19.47 20.51 1223800.0 20.51
2020-03-09 22.46 18.4 21.96 18.42 1194400.0 18.42
2020-03-06 24.92 23.03 23.26 23.67 1174200.0 23.67
2020-03-05 26.99 23.74 26.07 24.19 1270700.0 24.19
2020-03-04 26.38 25.12 25.24 25.7 1375800.0 25.7
2020-03-03 28.27 24.15 28.27 24.76 1712700.0 24.76
2020-03-02 29.5 26.75 29.35 28.14 1154000.0 28.14
2020-02-28 31.59 29.03 31.07 29.56 1040700.0 29.56
2020-02-27 32.67 28.91 29.08 32.04 1703100.0 32.04
2020-02-26 37.15 29.83 36.75 30.26 3694200.0 30.26
2020-02-25 44.88 42.55 44.88 42.72 819500.0 42.72
2020-02-24 44.66 42.5 43.35 44.5 427700.0 44.5
2020-02-21 45.4 43.99 44.84 45.12 301900.0 45.12
2020-02-20 45.59 44.42 45.0 44.93 406700.0 44.93
2020-02-19 45.69 44.16 44.47 45.36 491900.0 45.36
2020-02-18 44.68 43.43 44.12 44.31 196700.0 44.31