Extra Space Storage Inc Common Stockのデータ

Extra Space Storage Inc Common Stockの基本情報

名前 Extra Space Storage Inc Common Stock
ティッカー EXR
United States
上場年 2004.0
セクター Consumer Services

Extra Space Storage Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 117.93 115.13 116.8 117.19 939800.0 117.19
2021-02-12 117.55 115.87 117.55 116.88 468500.0 116.88
2021-02-11 118.4 117.09 117.63 117.73 663100.0 117.73
2021-02-10 120.99 117.63 120.87 118.31 537900.0 118.31
2021-02-09 119.71 117.29 117.69 119.65 403800.0 119.65
2021-02-08 117.25 115.73 116.42 117.18 435200.0 117.18
2021-02-05 117.34 116.18 117.34 116.62 679900.0 116.62
2021-02-04 118.17 115.82 116.59 116.94 600300.0 116.94
2021-02-03 116.69 114.5 116.32 116.01 569300.0 116.01
2021-02-02 117.58 115.14 116.58 117.12 811200.0 117.12
2021-02-01 116.7 112.73 114.82 116.62 775200.0 116.62
2021-01-29 115.29 111.54 112.62 113.79 1106700.0 113.79
2021-01-28 116.33 113.23 115.01 113.28 724600.0 113.28
2021-01-27 117.93 114.47 116.43 115.12 760900.0 115.12
2021-01-26 117.46 115.48 115.94 116.98 818600.0 116.98
2021-01-25 116.81 114.19 115.25 115.95 659200.0 115.95
2021-01-22 115.94 113.99 114.7 115.41 960500.0 115.41
2021-01-21 115.22 113.44 113.8 114.69 631300.0 114.69
2021-01-20 115.19 110.57 111.25 114.81 820100.0 114.81
2021-01-19 112.57 110.93 112.46 111.66 560400.0 111.66
2021-01-15 112.34 109.86 110.57 112.18 1147900.0 112.18
2021-01-14 112.18 109.42 112.16 110.28 1021700.0 110.28
2021-01-13 112.96 111.01 111.25 111.86 946100.0 111.86
2021-01-12 112.63 110.36 110.97 111.9 601300.0 111.9
2021-01-11 112.01 110.13 111.64 111.35 504300.0 111.35
2021-01-08 112.22 109.27 109.35 112.05 731000.0 112.05
2021-01-07 109.19 107.78 108.42 108.97 885000.0 108.97
2021-01-06 109.48 106.56 108.54 108.71 948900.0 108.71
2021-01-05 111.0 108.52 110.05 108.88 794800.0 108.88
2021-01-04 116.15 110.2 115.73 110.29 772900.0 110.29
2020-12-31 116.01 113.26 114.89 115.86 603100.0 115.86
2020-12-30 115.2 113.77 113.99 114.71 622300.0 114.71
2020-12-29 114.84 112.61 114.0 113.81 362200.0 113.81
2020-12-28 114.8 112.73 114.8 113.8 464000.0 113.8
2020-12-24 114.44 112.86 113.25 114.39 123300.0 114.39
2020-12-23 115.7 112.72 115.7 112.83 604800.0 112.83
2020-12-22 115.6 113.8 114.22 115.19 635200.0 115.19
2020-12-21 114.64 111.56 112.34 114.22 745600.0 114.22
2020-12-18 114.5 111.76 113.79 112.49 1431900.0 112.49
2020-12-17 114.43 111.75 112.19 114.17 1076900.0 114.17
2020-12-16 112.34 110.15 111.98 111.07 2194600.0 111.07
2020-12-15 111.72 108.53 110.34 111.65 1950400.0 111.65
2020-12-14 112.91 109.61 110.57 109.88 1107000.0 109.88
2020-12-11 111.69 109.65 109.93 110.4 1067600.0 109.5
2020-12-10 113.43 109.99 112.07 110.02 1072400.0 109.12
2020-12-09 113.8 111.3 113.57 112.5 653600.0 111.58
2020-12-08 115.0 113.16 114.96 113.58 694900.0 112.65
2020-12-07 115.36 113.6 113.6 115.0 1192800.0 114.06
2020-12-04 114.9 112.51 113.72 114.35 612200.0 113.42
2020-12-03 113.6 111.29 111.63 113.5 876800.0 112.57
2020-12-02 114.49 111.06 113.27 111.42 582400.0 110.51
2020-12-01 114.18 111.66 112.93 113.66 1044700.0 112.73
2020-11-30 112.74 109.64 109.64 112.73 1072400.0 111.81
2020-11-27 111.87 109.25 111.87 110.0 253100.0 109.1
2020-11-25 112.23 109.96 110.41 111.99 727100.0 111.08
2020-11-24 111.81 109.5 111.64 110.0 1121400.0 109.1
2020-11-23 113.94 110.55 112.85 110.89 1024800.0 109.99
2020-11-20 113.01 111.34 112.33 112.69 685200.0 111.77
2020-11-19 113.61 111.25 112.84 112.62 664800.0 111.7
2020-11-18 117.91 113.12 117.84 113.12 697700.0 112.2
2020-11-17 118.33 116.23 117.23 117.87 865900.0 116.91
2020-11-16 119.32 115.05 119.2 117.91 1012800.0 116.95
2020-11-13 117.92 116.14 117.57 117.72 837700.0 116.76
2020-11-12 118.3 114.46 118.17 115.58 603700.0 114.64
2020-11-11 118.12 114.63 116.06 117.99 1294500.0 117.03
2020-11-10 115.51 106.33 106.92 115.51 1700100.0 114.57
2020-11-09 121.07 106.77 119.64 106.92 2201900.0 106.05
2020-11-06 116.04 112.45 114.88 112.72 1876000.0 111.8
2020-11-05 119.03 113.55 117.46 113.9 1509600.0 112.97
2020-11-04 119.62 116.32 117.0 117.35 1469500.0 116.39
2020-11-03 117.53 115.6 116.83 116.85 1889500.0 115.9
2020-11-02 117.55 115.14 116.55 115.85 1158500.0 114.91
2020-10-30 116.99 114.32 115.58 115.95 785300.0 115.0
2020-10-29 117.02 115.04 115.72 116.32 1494200.0 115.37
2020-10-28 117.52 114.39 116.6 115.7 1132200.0 114.76
2020-10-27 120.29 116.99 118.77 117.09 1021300.0 116.14
2020-10-26 118.72 116.13 118.04 118.61 1360400.0 117.64
2020-10-23 118.7 117.06 118.0 118.66 920300.0 117.69
2020-10-22 117.65 115.08 115.08 117.46 930700.0 116.5
2020-10-21 116.34 114.24 114.67 115.35 1171000.0 114.41
2020-10-20 115.47 113.93 114.58 114.37 800600.0 113.44
2020-10-19 115.07 113.45 114.81 113.73 869600.0 112.8
2020-10-16 115.5 114.13 114.7 114.63 1310200.0 113.7
2020-10-15 115.12 112.8 112.88 114.94 1357800.0 114.0
2020-10-14 113.82 112.71 113.48 113.37 887400.0 112.45
2020-10-13 114.4 110.64 114.4 113.15 2469000.0 112.23
2020-10-12 114.1 111.75 113.42 113.91 723300.0 112.98
2020-10-09 114.54 112.18 114.47 113.35 1137100.0 112.43
2020-10-08 113.96 112.59 112.76 113.75 1029800.0 112.82
2020-10-07 113.19 111.28 112.58 112.53 1069100.0 111.61
2020-10-06 114.29 110.95 113.43 111.95 1716200.0 111.04
2020-10-05 113.14 108.61 113.0 112.79 1198400.0 111.87
2020-10-02 112.86 107.48 108.69 112.39 1405300.0 111.47
2020-10-01 109.78 107.09 107.31 109.24 1061500.0 108.35
2020-09-30 108.3 106.14 107.69 106.99 1056000.0 106.12
2020-09-29 108.56 106.39 107.89 107.24 630500.0 106.37
2020-09-28 108.73 106.37 107.02 108.12 797000.0 107.24
2020-09-25 105.71 102.74 103.43 105.45 1453300.0 104.59
2020-09-24 105.47 103.1 104.97 103.92 853900.0 103.07
2020-09-23 107.85 103.58 107.85 104.39 1224000.0 103.54
2020-09-22 109.19 107.25 107.25 107.84 976100.0 106.96
2020-09-21 109.61 105.55 107.93 107.56 1038000.0 106.68
2020-09-18 111.0 109.25 110.2 109.32 1310000.0 108.43
2020-09-17 112.36 109.92 111.42 111.21 770400.0 110.3
2020-09-16 113.19 111.07 111.67 112.29 1096100.0 111.37
2020-09-15 112.51 110.32 111.18 111.15 615100.0 110.24
2020-09-14 111.62 110.58 110.89 111.33 783600.0 110.42
2020-09-11 112.34 108.95 109.98 111.19 650900.0 109.39
2020-09-10 110.71 109.31 110.42 109.88 449800.0 108.1
2020-09-09 112.5 108.8 108.8 110.82 940900.0 109.03
2020-09-08 109.25 106.47 107.9 108.03 643200.0 106.28
2020-09-04 109.21 106.27 108.13 108.35 710300.0 106.6
2020-09-03 109.95 107.31 109.3 108.15 462800.0 106.4
2020-09-02 108.51 106.14 106.79 108.46 904100.0 106.71
2020-09-01 107.41 105.65 106.99 106.85 436300.0 105.12
2020-08-31 106.97 105.4 106.02 106.55 816600.0 104.83
2020-08-28 106.76 105.23 106.54 106.74 619300.0 105.01
2020-08-27 106.96 106.2 106.38 106.53 581900.0 104.81
2020-08-26 105.84 103.86 105.31 105.8 608200.0 104.09
2020-08-25 106.69 104.65 106.43 106.06 821400.0 104.34
2020-08-24 106.74 104.75 105.31 106.24 510800.0 104.52
2020-08-21 105.43 104.04 104.53 105.31 807800.0 103.61
2020-08-20 104.21 101.89 102.01 104.16 627400.0 102.47
2020-08-19 104.76 101.98 104.5 102.2 500500.0 100.55
2020-08-18 105.52 103.98 104.75 105.09 616100.0 103.39
2020-08-17 104.72 103.42 104.22 104.68 687300.0 102.99
2020-08-14 105.22 103.03 103.03 104.21 622200.0 102.52
2020-08-13 104.65 102.51 103.11 103.03 603900.0 101.36
2020-08-12 103.73 101.97 103.32 103.49 711900.0 101.82
2020-08-11 106.36 102.6 105.9 102.99 632900.0 101.32
2020-08-10 105.78 103.68 104.11 105.03 646300.0 103.33
2020-08-07 104.26 100.6 100.81 103.76 1024800.0 102.08
2020-08-06 101.57 97.4 100.94 101.1 1145400.0 99.46
2020-08-05 105.96 101.28 105.67 102.27 1142600.0 100.62
2020-08-04 105.79 101.59 102.11 105.12 1051500.0 103.42
2020-08-03 102.56 101.16 102.56 101.92 965900.0 100.27
2020-07-31 103.44 100.15 101.39 103.34 1047700.0 101.67
2020-07-30 101.81 99.43 99.86 101.51 1665600.0 99.87
2020-07-29 101.19 99.29 99.88 100.86 895700.0 99.23
2020-07-28 99.71 95.77 95.77 99.59 916500.0 97.98
2020-07-27 95.87 94.1 95.15 95.56 556800.0 94.01
2020-07-24 98.07 95.25 97.7 95.4 802200.0 93.86
2020-07-23 97.98 96.41 97.51 96.96 564500.0 95.39
2020-07-22 98.42 95.83 96.24 97.94 575900.0 96.36
2020-07-21 97.99 96.4 97.47 96.77 762600.0 95.2
2020-07-20 98.79 96.64 98.48 96.97 991200.0 95.4
2020-07-17 99.09 95.79 96.89 98.68 1124100.0 97.08
2020-07-16 98.38 96.42 97.79 96.7 951400.0 95.14
2020-07-15 98.61 97.35 98.08 98.08 870800.0 96.49
2020-07-14 97.79 96.08 96.44 97.3 740600.0 95.73
2020-07-13 96.87 95.63 96.65 96.0 811500.0 94.45
2020-07-10 96.67 95.43 95.43 96.25 804000.0 94.69
2020-07-09 95.84 93.79 95.41 95.21 429700.0 93.67
2020-07-08 95.91 94.67 95.13 95.67 933900.0 94.12
2020-07-07 96.3 94.58 95.28 95.08 609000.0 93.54
2020-07-06 99.22 95.82 99.04 96.21 543700.0 94.65
2020-07-02 98.7 96.71 98.08 97.25 755800.0 95.68
2020-07-01 97.24 92.04 92.52 96.96 853000.0 95.39
2020-06-30 93.96 91.36 92.0 92.37 1201800.0 90.88
2020-06-29 92.14 90.79 91.85 91.83 512500.0 90.34
2020-06-26 92.81 90.31 91.77 91.01 1124700.0 89.54
2020-06-25 91.89 89.84 90.26 91.79 721300.0 90.3
2020-06-24 91.71 88.88 90.77 90.48 1023300.0 89.02
2020-06-23 94.35 91.5 93.72 91.67 809300.0 90.19
2020-06-22 93.83 90.8 92.45 92.82 759200.0 91.32
2020-06-19 96.9 92.73 96.9 92.97 2966900.0 91.47
2020-06-18 96.23 94.16 96.05 95.52 667100.0 93.97
2020-06-17 98.66 96.28 98.18 96.99 637300.0 95.42
2020-06-16 100.29 96.83 100.18 97.62 942800.0 96.04
2020-06-15 98.04 94.03 94.77 97.42 918000.0 95.84
2020-06-12 97.26 93.55 95.88 96.71 811600.0 95.15
2020-06-11 98.87 93.96 98.13 94.12 1260000.0 91.71
2020-06-10 103.09 100.0 103.09 100.66 657600.0 98.08
2020-06-09 103.66 101.33 103.1 102.95 806600.0 100.32
2020-06-08 106.35 103.53 103.86 104.56 905300.0 101.88
2020-06-05 106.37 103.09 103.96 103.34 1247700.0 100.7
2020-06-04 102.2 100.01 101.95 101.46 771300.0 98.86
2020-06-03 103.27 100.28 100.28 102.38 1280900.0 99.76
2020-06-02 100.61 97.89 100.0 100.18 1504000.0 97.62
2020-06-01 99.22 95.26 96.84 98.82 940700.0 96.29
2020-05-29 97.08 94.23 96.76 96.75 1352200.0 94.27
2020-05-28 97.34 93.63 94.68 97.22 885200.0 94.73
2020-05-27 94.74 92.69 93.39 94.38 942300.0 91.97
2020-05-26 92.46 88.02 88.19 92.19 1017000.0 89.83
2020-05-22 87.66 85.88 86.84 86.23 523000.0 84.02
2020-05-21 88.3 86.3 87.05 86.93 510600.0 84.71
2020-05-20 88.62 86.14 88.1 87.62 754400.0 85.38
2020-05-19 88.06 85.39 86.62 87.45 754800.0 85.21
2020-05-18 87.72 83.6 83.6 87.13 988000.0 84.9
2020-05-15 83.83 80.86 83.77 81.81 1113000.0 79.72
2020-05-14 84.37 81.03 83.63 84.2 786100.0 82.05
2020-05-13 86.48 83.77 84.83 84.39 1036700.0 82.23
2020-05-12 92.3 84.51 92.0 85.31 1205500.0 83.13
2020-05-11 93.0 90.28 90.96 91.88 901500.0 89.53
2020-05-08 92.03 89.1 89.48 91.69 847300.0 89.34
2020-05-07 88.56 84.63 84.92 88.17 1296400.0 85.91
2020-05-06 86.12 83.33 86.12 84.0 840800.0 81.85
2020-05-05 87.45 85.15 85.55 85.9 699700.0 83.7
2020-05-04 87.72 84.41 87.71 85.3 983100.0 83.12
2020-05-01 87.56 83.07 86.85 87.16 1386000.0 84.93
2020-04-30 89.18 87.11 88.5 88.24 1018300.0 85.98
2020-04-29 94.86 89.28 94.04 89.54 1177000.0 87.25
2020-04-28 94.41 91.96 93.11 92.67 1309800.0 90.3
2020-04-27 91.7 88.19 89.33 91.66 913500.0 89.31
2020-04-24 89.6 88.0 88.75 88.89 1285900.0 86.62
2020-04-23 91.59 87.75 91.17 87.92 1211200.0 85.67
2020-04-22 91.67 89.5 89.92 91.5 793800.0 89.16
2020-04-21 89.38 86.65 88.07 88.82 955900.0 86.55
2020-04-20 93.33 89.3 92.56 89.36 1099100.0 87.07
2020-04-17 93.89 91.32 91.32 93.1 1106100.0 90.72
2020-04-16 94.5 91.28 93.3 91.38 1198600.0 89.04
2020-04-15 96.25 91.88 95.51 93.0 1456900.0 90.62
2020-04-14 99.45 95.24 97.34 95.62 1680000.0 93.17
2020-04-13 102.33 95.78 101.99 96.45 1313000.0 93.98
2020-04-09 105.02 98.39 98.71 102.91 1660000.0 100.28
2020-04-08 98.73 95.67 96.89 98.19 1788900.0 95.68
2020-04-07 102.41 97.21 101.0 97.47 1406800.0 94.98
2020-04-06 100.29 97.02 97.9 99.88 1448700.0 97.32
2020-04-03 97.57 94.36 95.24 96.13 1733400.0 93.67
2020-04-02 96.96 91.14 92.67 95.96 2234900.0 93.5
2020-04-01 96.69 91.81 92.55 94.0 2317900.0 91.59
2020-03-31 97.02 93.6 95.68 95.76 2695600.0 93.31
2020-03-30 98.81 93.63 96.7 96.75 2442400.0 94.27
2020-03-27 97.16 87.62 87.9 96.02 1769000.0 93.56
2020-03-26 90.29 82.18 82.94 89.83 1469600.0 87.53
2020-03-25 87.18 77.15 77.53 83.04 1057700.0 80.92
2020-03-24 79.48 74.87 76.48 78.32 1945200.0 76.32
2020-03-23 80.23 72.7 79.72 74.61 1702900.0 72.7
2020-03-20 86.73 77.7 86.73 79.72 2037600.0 77.68
2020-03-19 90.71 84.3 89.26 86.7 2297200.0 84.48
2020-03-18 92.41 80.6 81.64 89.97 2893700.0 87.67
2020-03-17 88.25 81.96 82.83 86.23 1931300.0 84.02
2020-03-16 92.5 81.39 89.73 81.64 2025200.0 79.55
2020-03-13 100.27 92.82 99.06 96.58 2030500.0 94.11
2020-03-12 102.89 95.91 99.8 96.28 2108700.0 92.94
2020-03-11 105.92 103.52 105.29 104.4 1371100.0 100.78
2020-03-10 108.32 101.29 107.52 107.58 1597100.0 103.85
2020-03-09 108.26 104.05 105.63 105.9 1380900.0 102.23
2020-03-06 110.4 106.48 108.28 110.02 972100.0 106.2
2020-03-05 110.87 107.82 108.76 110.56 979600.0 106.72
2020-03-04 112.44 106.63 107.26 109.79 1457600.0 105.98
2020-03-03 107.39 104.04 105.39 105.65 1211800.0 101.98
2020-03-02 105.88 101.12 101.16 105.4 1287500.0 101.74
2020-02-28 101.53 97.08 100.21 100.36 2162400.0 96.88
2020-02-27 107.84 100.67 107.03 100.69 1480900.0 97.2
2020-02-26 109.76 105.94 106.67 107.66 1376200.0 103.92
2020-02-25 109.07 105.71 109.07 107.0 1138300.0 103.29
2020-02-24 111.3 108.3 108.92 108.81 1114600.0 105.03
2020-02-21 109.8 107.08 107.12 109.2 929500.0 105.41
2020-02-20 108.11 105.22 107.44 107.31 1284200.0 103.59
2020-02-19 112.68 106.46 112.67 107.48 2034300.0 103.75
2020-02-18 115.81 114.78 115.62 115.4 857200.0 111.4