Electro-Sensors Inc. Common Stockのデータ

Electro-Sensors Inc. Common Stockの基本情報

名前 Electro-Sensors Inc. Common Stock
ティッカー ELSE
United States
上場年 nan
セクター Capital Goods

Electro-Sensors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.9 5.92 5.92 6.64 1029900.0 6.64
2021-02-12 6.07 5.76 6.06 5.91 44500.0 5.91
2021-02-11 6.24 5.68 5.75 6.07 139700.0 6.07
2021-02-10 6.22 5.51 5.87 5.8 234200.0 5.8
2021-02-09 6.29 5.83 6.09 5.93 161300.0 5.93
2021-02-08 6.21 5.81 5.91 6.05 89700.0 6.05
2021-02-05 6.09 5.58 5.84 5.89 78200.0 5.89
2021-02-04 5.97 5.54 5.55 5.84 99300.0 5.84
2021-02-03 5.83 5.28 5.28 5.55 121200.0 5.55
2021-02-02 5.77 5.3 5.54 5.37 73900.0 5.37
2021-02-01 5.75 5.22 5.22 5.48 163200.0 5.48
2021-01-29 5.27 5.12 5.21 5.25 57500.0 5.25
2021-01-28 5.5 5.04 5.32 5.13 63300.0 5.13
2021-01-27 5.54 5.08 5.16 5.23 132400.0 5.23
2021-01-26 5.99 5.31 5.99 5.52 251300.0 5.52
2021-01-25 7.4 5.64 5.85 6.07 1162500.0 6.07
2021-01-22 6.87 4.94 4.97 6.06 5063000.0 6.06
2021-01-21 5.79 4.55 4.61 4.85 1168700.0 4.85
2021-01-20 4.85 4.63 4.72 4.63 42100.0 4.63
2021-01-19 4.75 4.49 4.54 4.69 34900.0 4.69
2021-01-15 4.82 4.44 4.78 4.5 51200.0 4.5
2021-01-14 4.98 4.69 4.72 4.79 37500.0 4.79
2021-01-13 4.79 4.53 4.79 4.69 55500.0 4.69
2021-01-12 5.07 4.57 4.97 4.81 109200.0 4.81
2021-01-11 5.39 4.42 4.45 4.95 632900.0 4.95
2021-01-08 4.47 4.3 4.37 4.45 31300.0 4.45
2021-01-07 4.52 4.25 4.34 4.42 35200.0 4.42
2021-01-06 4.52 4.21 4.3 4.25 112400.0 4.25
2021-01-05 4.44 4.29 4.33 4.29 28400.0 4.29
2021-01-04 4.67 4.2 4.54 4.33 112500.0 4.33
2020-12-31 5.92 4.0 4.14 4.81 2609500.0 4.81
2020-12-30 4.19 4.02 4.12 4.17 37600.0 4.17
2020-12-29 4.24 4.05 4.24 4.11 16500.0 4.11
2020-12-28 4.18 4.01 4.05 4.12 31400.0 4.12
2020-12-24 4.15 4.02 4.13 4.02 17200.0 4.02
2020-12-23 4.3 4.03 4.1 4.12 51300.0 4.12
2020-12-22 4.55 4.0 4.03 4.07 188700.0 4.07
2020-12-21 4.12 4.0 4.06 4.04 9800.0 4.04
2020-12-18 4.14 4.08 4.13 4.13 9200.0 4.13
2020-12-17 4.12 4.02 4.06 4.05 15500.0 4.05
2020-12-16 4.18 4.05 4.13 4.1 20000.0 4.1
2020-12-15 4.22 4.1 4.2 4.13 13100.0 4.13
2020-12-14 4.38 4.08 4.28 4.1 51200.0 4.1
2020-12-11 4.4 4.16 4.19 4.33 95000.0 4.33
2020-12-10 4.22 4.08 4.14 4.16 24100.0 4.16
2020-12-09 4.23 4.11 4.23 4.13 12300.0 4.13
2020-12-08 4.37 4.22 4.37 4.22 20700.0 4.22
2020-12-07 4.4 4.16 4.21 4.31 44200.0 4.31
2020-12-04 4.27 4.13 4.23 4.21 22900.0 4.21
2020-12-03 4.26 4.1 4.26 4.15 43400.0 4.15
2020-12-02 4.3 4.19 4.22 4.2 9700.0 4.2
2020-12-01 4.3 4.15 4.2 4.22 25400.0 4.22
2020-11-30 4.38 4.15 4.28 4.2 49800.0 4.2
2020-11-27 4.3 4.2 4.29 4.25 18400.0 4.25
2020-11-25 4.42 4.15 4.15 4.26 141800.0 4.26
2020-11-24 4.61 3.96 4.35 4.04 193700.0 4.04
2020-11-23 4.65 3.79 3.79 4.3 309600.0 4.3
2020-11-20 3.91 3.73 3.73 3.86 62200.0 3.86
2020-11-19 4.0 3.82 3.95 3.88 18500.0 3.88
2020-11-18 3.99 3.88 3.99 3.9 14000.0 3.9
2020-11-17 4.04 3.8 3.8 3.91 42900.0 3.91
2020-11-16 3.9 3.76 3.81 3.81 20300.0 3.81
2020-11-13 3.96 3.66 3.66 3.87 95100.0 3.87
2020-11-12 3.81 3.58 3.58 3.66 57500.0 3.66
2020-11-11 3.77 3.56 3.58 3.65 53300.0 3.65
2020-11-10 4.29 3.55 3.65 3.63 597200.0 3.63
2020-11-09 3.72 3.52 3.55 3.6 56300.0 3.6
2020-11-06 3.64 3.48 3.55 3.5 12600.0 3.5
2020-11-05 3.6 3.46 3.46 3.58 24800.0 3.58
2020-11-04 3.58 3.49 3.54 3.52 23200.0 3.52
2020-11-03 3.56 3.37 3.4 3.56 32500.0 3.56
2020-11-02 3.59 3.42 3.46 3.46 42900.0 3.46
2020-10-30 3.94 3.46 3.94 3.51 119200.0 3.51
2020-10-29 4.44 3.66 3.74 4.03 801300.0 4.03
2020-10-28 3.87 3.71 3.81 3.76 73900.0 3.76
2020-10-27 3.94 3.8 3.91 3.81 24700.0 3.81
2020-10-26 4.04 3.8 4.04 3.86 51500.0 3.86
2020-10-23 4.03 3.72 3.82 3.96 78500.0 3.96
2020-10-22 3.98 3.81 3.91 3.85 34000.0 3.85
2020-10-21 3.96 3.86 3.94 3.89 25200.0 3.89
2020-10-20 4.1 3.85 3.86 3.91 71300.0 3.91
2020-10-19 4.18 3.8 4.06 3.92 77400.0 3.92
2020-10-16 4.19 4.04 4.09 4.11 73900.0 4.11
2020-10-15 4.31 4.02 4.24 4.14 93400.0 4.14
2020-10-14 4.39 4.11 4.19 4.22 160300.0 4.22
2020-10-13 4.4 4.07 4.25 4.13 102300.0 4.13
2020-10-12 4.5 4.12 4.41 4.34 217000.0 4.34
2020-10-09 4.92 4.4 4.63 4.64 403900.0 4.64
2020-10-08 5.37 4.63 5.01 4.7 506300.0 4.7
2020-10-07 6.17 4.92 5.96 5.18 3172200.0 5.18
2020-10-06 8.8 3.45 3.5 8.5 18628800.0 8.5
2020-10-05 3.49 3.45 3.49 3.45 700.0 3.45
2020-10-02 3.48 3.48 3.48 3.48 300.0 3.48
2020-10-01 3.55 3.45 3.45 3.54 2300.0 3.54
2020-09-30 3.5 3.4 3.47 3.46 3300.0 3.46
2020-09-29 3.53 3.5 3.5 3.53 1700.0 3.53
2020-09-28 3.51 3.4 3.41 3.5 9200.0 3.5
2020-09-25 3.54 3.41 3.41 3.54 600.0 3.54
2020-09-24 3.6 3.5 3.59 3.51 3100.0 3.51
2020-09-23 3.55 3.44 3.53 3.45 4600.0 3.45
2020-09-22 3.65 3.43 3.61 3.46 5200.0 3.46
2020-09-21 3.8 3.62 3.66 3.65 4700.0 3.65
2020-09-18 3.79 3.63 3.69 3.79 8700.0 3.79
2020-09-17 3.72 3.62 3.65 3.72 5500.0 3.72
2020-09-16 3.88 3.6 3.8 3.68 8100.0 3.68
2020-09-15 4.3 3.49 4.01 3.88 94900.0 3.88
2020-09-14 4.04 3.45 3.48 3.93 31000.0 3.93
2020-09-11 3.47 3.4 3.43 3.4 4700.0 3.4
2020-09-10 3.49 3.4 3.4 3.49 200.0 3.49
2020-09-09 3.45 3.4 3.4 3.43 1400.0 3.43
2020-09-08 3.6 3.45 3.45 3.45 4100.0 3.45
2020-09-04 3.55 3.35 3.48 3.49 7200.0 3.49
2020-09-03 3.59 3.59 3.59 3.59 900.0 3.59
2020-09-02 3.69 3.63 3.69 3.68 1700.0 3.68
2020-09-01 3.71 3.6 3.61 3.67 3400.0 3.67
2020-08-31 3.71 3.61 3.71 3.62 3300.0 3.62
2020-08-28 3.84 3.82 3.83 3.84 500.0 3.84
2020-08-27 3.9 3.67 3.83 3.71 1200.0 3.71
2020-08-26 4.12 3.74 4.12 3.74 4800.0 3.74
2020-08-25 4.01 4.01 4.01 4.01 400.0 4.01
2020-08-24 3.95 3.64 3.64 3.88 2800.0 3.88
2020-08-21 3.86 3.79 3.86 3.79 800.0 3.79
2020-08-20 3.93 3.57 3.57 3.85 3000.0 3.85
2020-08-19 3.88 3.52 3.61 3.8 14500.0 3.8
2020-08-18 3.97 3.58 3.97 3.65 15500.0 3.65
2020-08-17 4.06 3.95 3.95 4.02 700.0 4.02
2020-08-14 4.0 3.77 3.93 3.88 25500.0 3.88
2020-08-13 3.91 3.67 3.72 3.91 1900.0 3.91
2020-08-12 4.0 3.7 3.83 3.7 10200.0 3.7
2020-08-11 5.0 3.52 3.64 3.88 102000.0 3.88
2020-08-10 3.76 3.58 3.76 3.65 15300.0 3.65
2020-08-07 4.26 3.67 4.15 3.76 74100.0 3.76
2020-08-06 3.67 3.52 3.67 3.6 2400.0 3.6
2020-08-05 3.57 3.55 3.55 3.57 300.0 3.57
2020-08-04 3.52 3.52 3.52 3.52 1800.0 3.52
2020-08-03 3.5 3.5 3.5 3.5 100.0 3.5
2020-07-31 3.5 3.5 3.5 3.5 200.0 3.5
2020-07-30 3.48 3.48 3.48 3.48 600.0 3.48
2020-07-29 3.67 3.67 3.67 3.67 0.0 3.67
2020-07-28 3.67 3.67 3.67 3.67 100.0 3.67
2020-07-27 3.68 3.67 3.68 3.67 700.0 3.67
2020-07-24 3.56 3.56 3.56 3.56 900.0 3.56
2020-07-23 3.63 3.63 3.63 3.63 0.0 3.63
2020-07-22 3.63 3.63 3.63 3.63 200.0 3.63
2020-07-21 3.62 3.38 3.52 3.62 3200.0 3.62
2020-07-20 3.62 3.55 3.56 3.62 1300.0 3.62
2020-07-17 3.6 3.53 3.6 3.53 600.0 3.53
2020-07-16 3.62 3.52 3.52 3.6 1500.0 3.6
2020-07-15 3.62 3.58 3.6 3.58 800.0 3.58
2020-07-14 3.66 3.66 3.66 3.66 600.0 3.66
2020-07-13 3.62 3.6 3.62 3.6 2900.0 3.6
2020-07-10 3.69 3.64 3.66 3.64 3000.0 3.64
2020-07-09 3.69 3.54 3.54 3.63 2100.0 3.63
2020-07-08 3.7 3.6 3.7 3.6 1800.0 3.6
2020-07-07 3.65 3.54 3.59 3.6 3600.0 3.6
2020-07-06 3.56 3.34 3.34 3.54 2500.0 3.54
2020-07-02 3.59 3.4 3.4 3.56 1900.0 3.56
2020-07-01 3.64 3.31 3.64 3.31 600.0 3.31
2020-06-30 3.48 3.36 3.36 3.48 1700.0 3.48
2020-06-29 3.48 3.35 3.35 3.36 900.0 3.36
2020-06-26 3.46 3.35 3.35 3.42 8900.0 3.42
2020-06-25 3.5 3.5 3.5 3.5 300.0 3.5
2020-06-24 3.68 3.56 3.68 3.62 7700.0 3.62
2020-06-23 3.64 3.56 3.57 3.64 3100.0 3.64
2020-06-22 3.79 3.52 3.57 3.56 8700.0 3.56
2020-06-19 4.0 3.5 3.9 3.64 15100.0 3.64
2020-06-18 4.1 3.52 3.52 3.88 59300.0 3.88
2020-06-17 3.55 3.37 3.37 3.54 5500.0 3.54
2020-06-16 3.55 3.55 3.55 3.55 500.0 3.55
2020-06-15 3.3 3.26 3.26 3.3 4800.0 3.3
2020-06-12 3.53 3.5 3.53 3.5 1200.0 3.5
2020-06-11 3.46 3.46 3.46 3.46 0.0 3.46
2020-06-10 3.46 3.46 3.46 3.46 0.0 3.46
2020-06-09 3.46 3.46 3.46 3.46 100.0 3.46
2020-06-08 3.44 3.3 3.3 3.43 2100.0 3.43
2020-06-05 3.34 3.34 3.34 3.34 0.0 3.34
2020-06-04 3.34 3.1 3.3 3.34 3900.0 3.34
2020-06-03 3.6 3.24 3.6 3.4 1300.0 3.4
2020-06-02 3.58 3.36 3.58 3.56 900.0 3.56
2020-06-01 3.36 3.19 3.19 3.28 1600.0 3.28
2020-05-29 3.57 3.5 3.57 3.5 700.0 3.5
2020-05-28 3.32 3.32 3.32 3.32 2500.0 3.32
2020-05-27 3.27 3.27 3.27 3.27 3900.0 3.27
2020-05-26 3.35 3.21 3.31 3.28 17100.0 3.28
2020-05-22 3.64 3.21 3.22 3.49 1100.0 3.49
2020-05-21 3.6 3.6 3.6 3.6 0.0 3.6
2020-05-20 3.64 3.6 3.64 3.6 300.0 3.6
2020-05-19 3.65 3.65 3.65 3.65 700.0 3.65
2020-05-18 3.6 3.6 3.6 3.6 300.0 3.6
2020-05-15 3.25 3.25 3.25 3.25 0.0 3.25
2020-05-14 3.25 3.25 3.25 3.25 0.0 3.25
2020-05-13 3.25 3.25 3.25 3.25 0.0 3.25
2020-05-12 3.25 3.25 3.25 3.25 0.0 3.25
2020-05-11 3.25 3.25 3.25 3.25 1100.0 3.25
2020-05-08 3.05 3.05 3.05 3.05 0.0 3.05
2020-05-07 3.22 3.05 3.22 3.05 1600.0 3.05
2020-05-06 3.41 3.41 3.41 3.41 0.0 3.41
2020-05-05 3.41 3.41 3.41 3.41 0.0 3.41
2020-05-04 3.41 3.23 3.24 3.41 1700.0 3.41
2020-05-01 3.23 3.2 3.23 3.2 400.0 3.2
2020-04-30 3.2 3.2 3.2 3.2 0.0 3.2
2020-04-29 3.24 3.16 3.17 3.2 5200.0 3.2
2020-04-28 3.27 3.09 3.09 3.26 1200.0 3.26
2020-04-27 3.28 3.25 3.28 3.26 2100.0 3.26
2020-04-24 3.28 3.15 3.15 3.28 200.0 3.28
2020-04-23 3.31 3.29 3.29 3.31 2200.0 3.31
2020-04-22 3.29 3.29 3.29 3.29 0.0 3.29
2020-04-21 3.29 3.29 3.29 3.29 0.0 3.29
2020-04-20 3.29 3.29 3.29 3.29 0.0 3.29
2020-04-17 3.29 3.29 3.29 3.29 0.0 3.29
2020-04-16 3.29 3.14 3.14 3.29 400.0 3.29
2020-04-15 3.25 3.25 3.25 3.25 2300.0 3.25
2020-04-14 3.22 3.1 3.1 3.22 4800.0 3.22
2020-04-13 3.06 3.06 3.06 3.06 1200.0 3.06
2020-04-09 3.0 2.93 3.0 3.0 7000.0 3.0
2020-04-08 2.88 2.88 2.88 2.88 300.0 2.88
2020-04-07 3.0 3.0 3.0 3.0 0.0 3.0
2020-04-06 3.0 2.91 2.99 3.0 900.0 3.0
2020-04-03 2.88 2.61 2.88 2.63 7300.0 2.63
2020-04-02 2.96 2.88 2.96 2.88 1000.0 2.88
2020-04-01 2.97 2.97 2.97 2.97 100.0 2.97
2020-03-31 2.98 2.98 2.98 2.98 400.0 2.98
2020-03-30 2.98 2.98 2.98 2.98 1100.0 2.98
2020-03-27 2.87 2.75 2.78 2.87 1100.0 2.87
2020-03-26 2.95 2.95 2.95 2.95 600.0 2.95
2020-03-25 3.0 2.79 2.99 3.0 2700.0 3.0
2020-03-24 3.0 2.95 2.95 2.99 4800.0 2.99
2020-03-23 2.84 2.69 2.69 2.84 1200.0 2.84
2020-03-20 2.69 2.69 2.69 2.69 2500.0 2.69
2020-03-19 3.05 3.05 3.05 3.05 500.0 3.05
2020-03-18 3.07 2.92 2.92 3.05 600.0 3.05
2020-03-17 3.1 3.1 3.1 3.1 0.0 3.1
2020-03-16 3.12 3.1 3.12 3.1 500.0 3.1
2020-03-13 3.41 3.14 3.41 3.14 3600.0 3.14
2020-03-12 3.38 3.1 3.38 3.25 9000.0 3.25
2020-03-11 3.59 3.49 3.59 3.49 300.0 3.49
2020-03-10 3.43 3.43 3.43 3.43 0.0 3.43
2020-03-09 3.6 3.28 3.6 3.43 6400.0 3.43
2020-03-06 3.64 3.6 3.63 3.62 2200.0 3.62
2020-03-05 3.66 3.66 3.66 3.66 0.0 3.66
2020-03-04 3.66 3.66 3.66 3.66 1100.0 3.66
2020-03-03 3.68 3.68 3.68 3.68 0.0 3.68
2020-03-02 3.72 3.68 3.72 3.68 1900.0 3.68
2020-02-28 3.67 3.63 3.64 3.66 3300.0 3.66
2020-02-27 3.64 3.64 3.64 3.64 0.0 3.64
2020-02-26 3.64 3.64 3.64 3.64 600.0 3.64
2020-02-25 3.7 3.7 3.7 3.7 0.0 3.7
2020-02-24 3.7 3.7 3.7 3.7 0.0 3.7
2020-02-21 3.7 3.69 3.69 3.7 3700.0 3.7
2020-02-20 3.69 3.69 3.69 3.69 400.0 3.69
2020-02-19 3.69 3.69 3.69 3.69 0.0 3.69
2020-02-18 3.69 3.69 3.69 3.69 0.0 3.69