Installed Building Products Inc. Common Stockのデータ

Installed Building Products Inc. Common Stockの基本情報

名前 Installed Building Products Inc. Common Stock
ティッカー IBP
国 nan
上場年 2014.0
セクター Basic Industries

Installed Building Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 128.55 122.69 128.27 123.33 146000.0 123.33
2021-02-12 130.11 128.02 128.55 128.39 150300.0 128.39
2021-02-11 129.15 125.81 126.85 129.0 146000.0 129.0
2021-02-10 129.15 122.28 124.0 126.42 249300.0 126.42
2021-02-09 123.77 119.39 122.6 123.16 114900.0 123.16
2021-02-08 122.24 118.72 119.28 122.09 196600.0 122.09
2021-02-05 118.6 114.6 116.46 118.56 130100.0 118.56
2021-02-04 116.02 113.34 114.92 114.83 170300.0 114.83
2021-02-03 118.02 112.26 116.77 114.39 160300.0 114.39
2021-02-02 117.74 110.65 114.46 116.62 227800.0 116.62
2021-02-01 111.91 105.75 106.28 111.87 230200.0 111.87
2021-01-29 105.56 101.0 103.81 104.93 275600.0 104.93
2021-01-28 106.92 99.36 102.3 104.78 214700.0 104.78
2021-01-27 106.52 100.85 103.9 101.48 327700.0 101.48
2021-01-26 115.16 104.99 115.12 105.57 286200.0 105.57
2021-01-25 120.0 112.71 117.51 114.75 227700.0 114.75
2021-01-22 119.45 115.46 118.32 117.09 238200.0 117.09
2021-01-21 126.92 117.65 122.38 119.45 380600.0 119.45
2021-01-20 120.85 115.32 115.88 120.47 229600.0 120.47
2021-01-19 120.84 110.97 113.31 115.07 346100.0 115.07
2021-01-15 112.21 108.24 110.05 111.25 124900.0 111.25
2021-01-14 112.93 109.8 110.67 111.77 143900.0 111.77
2021-01-13 114.06 109.63 110.97 109.8 111800.0 109.8
2021-01-12 110.62 106.46 109.85 110.24 113200.0 110.24
2021-01-11 110.06 104.01 104.74 108.87 148200.0 108.87
2021-01-08 113.52 106.14 113.52 106.59 148100.0 106.59
2021-01-07 113.27 109.17 109.17 112.89 179500.0 112.89
2021-01-06 109.28 103.07 105.43 107.98 303000.0 107.98
2021-01-05 106.57 101.12 101.77 105.01 255600.0 105.01
2021-01-04 105.97 101.29 105.91 102.8 199500.0 102.8
2020-12-31 103.77 101.04 103.66 101.93 129300.0 101.93
2020-12-30 105.76 103.19 104.45 103.79 137800.0 103.79
2020-12-29 105.88 102.01 105.88 103.84 125900.0 103.84
2020-12-28 109.23 104.85 109.23 105.11 115400.0 105.11
2020-12-24 108.84 106.52 108.1 108.69 44900.0 108.69
2020-12-23 110.1 105.99 110.1 106.86 88400.0 106.86
2020-12-22 110.37 108.36 108.83 109.49 133400.0 109.49
2020-12-21 108.35 103.17 104.21 108.04 212700.0 108.04
2020-12-18 111.0 106.95 107.88 107.12 421800.0 107.12
2020-12-17 107.06 101.34 101.34 106.92 226300.0 106.92
2020-12-16 102.95 99.05 101.7 100.09 206800.0 100.09
2020-12-15 101.41 95.81 96.08 100.94 247000.0 100.94
2020-12-14 96.13 93.47 95.01 94.71 226000.0 94.71
2020-12-11 95.0 92.92 93.82 93.76 111900.0 93.76
2020-12-10 94.89 91.59 92.44 94.05 160600.0 94.05
2020-12-09 95.96 92.87 93.7 93.34 222400.0 93.34
2020-12-08 95.3 92.65 94.49 92.68 275300.0 92.68
2020-12-07 95.77 91.9 92.72 95.34 194000.0 95.34
2020-12-04 96.86 92.66 96.73 92.74 193500.0 92.74
2020-12-03 98.29 95.12 95.32 96.41 337500.0 96.41
2020-12-02 96.5 93.84 96.5 95.34 165100.0 95.34
2020-12-01 100.02 96.1 100.02 96.43 254900.0 96.43
2020-11-30 100.79 95.16 100.79 98.82 179300.0 98.82
2020-11-27 101.68 98.23 100.81 100.9 70200.0 100.9
2020-11-25 102.96 99.58 100.46 101.09 297500.0 101.09
2020-11-24 107.32 99.3 106.87 100.35 256500.0 100.35
2020-11-23 106.27 99.58 101.05 106.02 253500.0 106.02
2020-11-20 101.12 98.85 100.82 100.58 172700.0 100.58
2020-11-19 102.34 98.54 98.91 101.51 216800.0 101.51
2020-11-18 102.28 98.22 98.5 99.09 210800.0 99.09
2020-11-17 99.82 95.02 97.02 99.02 207800.0 99.02
2020-11-16 99.14 95.95 99.14 97.51 192200.0 97.51
2020-11-13 99.21 94.75 96.24 97.24 235900.0 97.24
2020-11-12 98.59 94.27 96.03 95.21 319300.0 95.21
2020-11-11 97.18 92.0 93.95 97.09 330200.0 97.09
2020-11-10 95.5 85.54 86.99 93.95 374200.0 93.95
2020-11-09 101.59 85.18 101.29 85.46 426300.0 85.46
2020-11-06 101.59 94.48 101.59 94.48 246300.0 94.48
2020-11-05 105.2 98.28 100.72 101.25 379900.0 101.25
2020-11-04 103.35 93.81 93.81 102.97 233000.0 102.97
2020-11-03 97.87 91.51 97.19 94.37 340900.0 94.37
2020-11-02 95.39 92.0 92.64 95.26 220200.0 95.26
2020-10-30 94.66 89.37 92.69 90.54 224900.0 90.54
2020-10-29 96.84 92.92 96.38 93.16 202000.0 93.16
2020-10-28 98.53 94.72 96.12 95.73 178100.0 95.73
2020-10-27 101.5 98.26 101.23 98.37 135000.0 98.37
2020-10-26 108.5 100.37 107.46 101.13 248900.0 101.13
2020-10-23 106.92 102.75 104.8 106.5 166700.0 106.5
2020-10-22 105.41 101.81 105.41 103.5 165300.0 103.5
2020-10-21 108.22 102.46 108.22 104.47 196000.0 104.47
2020-10-20 110.34 106.86 107.58 107.7 280800.0 107.7
2020-10-19 113.64 108.55 112.54 109.04 259700.0 109.04
2020-10-16 116.0 113.38 113.68 113.39 167500.0 113.39
2020-10-15 116.06 107.81 110.26 115.25 274500.0 115.25
2020-10-14 117.14 114.61 115.0 114.87 170300.0 114.87
2020-10-13 118.31 113.67 117.6 115.78 298100.0 115.78
2020-10-12 121.67 118.53 119.26 119.49 234200.0 119.49
2020-10-09 118.75 114.64 115.39 118.71 214100.0 118.71
2020-10-08 114.7 111.64 112.66 113.91 164000.0 113.91
2020-10-07 112.6 108.95 111.8 110.99 251600.0 110.99
2020-10-06 110.69 108.1 109.93 109.2 290300.0 109.2
2020-10-05 110.0 105.33 107.67 108.71 269900.0 108.71
2020-10-02 110.07 103.59 104.21 109.05 188900.0 109.05
2020-10-01 107.09 101.28 102.81 106.93 193500.0 106.93
2020-09-30 103.51 100.65 100.82 101.75 217500.0 101.75
2020-09-29 101.92 99.56 100.7 100.32 139800.0 100.32
2020-09-28 101.07 96.85 97.75 100.67 178300.0 100.67
2020-09-25 96.34 94.27 95.14 95.54 207400.0 95.54
2020-09-24 97.47 93.38 95.44 96.25 141500.0 96.25
2020-09-23 98.72 95.28 97.63 95.47 270300.0 95.47
2020-09-22 98.01 94.56 95.86 97.78 244400.0 97.78
2020-09-21 96.14 91.02 96.14 94.65 229100.0 94.65
2020-09-18 98.58 95.71 97.66 97.49 469200.0 97.49
2020-09-17 98.96 95.79 96.87 96.76 191500.0 96.76
2020-09-16 99.89 96.87 96.87 98.83 308600.0 98.83
2020-09-15 98.1 95.4 96.54 95.68 273200.0 95.68
2020-09-14 96.88 93.24 95.15 96.27 359900.0 96.27
2020-09-11 96.75 93.76 94.59 94.5 233400.0 94.5
2020-09-10 96.19 93.15 94.86 93.95 258700.0 93.95
2020-09-09 95.16 91.26 91.57 94.84 240400.0 94.84
2020-09-08 92.44 86.84 87.07 90.51 320700.0 90.51
2020-09-04 91.38 85.54 91.11 88.82 334600.0 88.82
2020-09-03 92.37 88.56 92.25 89.55 297700.0 89.55
2020-09-02 95.05 91.0 94.4 92.61 245700.0 92.61
2020-09-01 93.96 86.16 86.35 93.9 276600.0 93.9
2020-08-31 88.14 86.32 88.14 86.82 221500.0 86.82
2020-08-28 89.91 87.88 88.27 88.33 98000.0 88.33
2020-08-27 89.46 87.75 88.47 88.09 150900.0 88.09
2020-08-26 89.12 87.68 89.09 87.72 108100.0 87.72
2020-08-25 88.85 86.59 88.85 88.49 171500.0 88.49
2020-08-24 89.99 87.33 89.99 88.22 129600.0 88.22
2020-08-21 88.74 86.44 86.69 88.47 157900.0 88.47
2020-08-20 89.27 86.5 86.84 87.25 120700.0 87.25
2020-08-19 88.14 86.38 88.14 87.7 270800.0 87.7
2020-08-18 90.3 87.52 88.61 87.52 326200.0 87.52
2020-08-17 89.4 87.29 87.89 87.83 289000.0 87.83
2020-08-14 88.24 87.01 87.97 87.13 224000.0 87.13
2020-08-13 90.07 87.9 87.91 88.89 165800.0 88.89
2020-08-12 88.88 86.7 88.53 88.38 235500.0 88.38
2020-08-11 90.01 86.12 88.79 86.52 298000.0 86.52
2020-08-10 90.4 87.01 87.02 87.3 225400.0 87.3
2020-08-07 86.07 84.64 85.99 85.79 198000.0 85.79
2020-08-06 87.61 83.87 85.33 85.0 247800.0 85.0
2020-08-05 84.87 82.02 82.02 84.65 145700.0 84.65
2020-08-04 83.47 81.34 83.06 81.58 149700.0 81.58
2020-08-03 84.3 79.98 80.33 83.89 203100.0 83.89
2020-07-31 81.35 76.9 81.1 79.11 352700.0 79.11
2020-07-30 81.94 78.58 78.99 81.34 239900.0 81.34
2020-07-29 81.0 78.37 78.37 80.79 136600.0 80.79
2020-07-28 81.76 77.59 80.33 77.66 160500.0 77.66
2020-07-27 80.62 78.19 78.63 80.61 275200.0 80.61
2020-07-24 79.82 77.27 79.02 78.63 133700.0 78.63
2020-07-23 83.41 78.54 81.98 79.46 246600.0 79.46
2020-07-22 82.54 76.01 76.01 81.55 391500.0 81.55
2020-07-21 78.72 76.2 78.53 76.83 221400.0 76.83
2020-07-20 78.17 75.9 76.37 77.68 179900.0 77.68
2020-07-17 78.28 76.61 77.98 76.98 228600.0 76.98
2020-07-16 77.39 74.71 75.18 77.34 159000.0 77.34
2020-07-15 76.17 73.66 74.63 75.86 178200.0 75.86
2020-07-14 72.15 68.65 69.17 71.99 172400.0 71.99
2020-07-13 73.65 69.37 73.0 69.55 193700.0 69.55
2020-07-10 72.25 70.31 70.77 71.78 152200.0 71.78
2020-07-09 73.01 69.73 72.87 70.48 219500.0 70.48
2020-07-08 72.98 68.39 68.81 72.87 213200.0 72.87
2020-07-07 71.4 68.1 69.86 68.19 191600.0 68.19
2020-07-06 71.31 68.81 70.25 70.87 284900.0 70.87
2020-07-02 70.43 67.52 69.07 68.35 223600.0 68.35
2020-07-01 68.85 66.03 68.8 67.17 175400.0 67.17
2020-06-30 69.28 66.56 67.35 68.78 198500.0 68.78
2020-06-29 68.47 63.89 65.29 67.33 244600.0 67.33
2020-06-26 66.71 63.89 65.69 64.0 279400.0 64.0
2020-06-25 67.52 64.85 66.08 66.45 227400.0 66.45
2020-06-24 71.8 65.82 70.5 67.44 245900.0 67.44
2020-06-23 72.36 69.84 71.14 71.95 357100.0 71.95
2020-06-22 69.56 67.6 69.37 69.46 278900.0 69.46
2020-06-19 71.24 68.13 71.24 69.65 327600.0 69.65
2020-06-18 72.77 69.88 72.07 70.15 204600.0 70.15
2020-06-17 74.19 71.46 73.42 71.72 201600.0 71.72
2020-06-16 75.1 71.47 75.1 73.01 325200.0 73.01
2020-06-15 73.65 64.69 65.0 72.69 223300.0 72.69
2020-06-12 69.38 65.23 69.02 67.5 227600.0 67.5
2020-06-11 70.12 65.22 68.63 65.27 224900.0 65.27
2020-06-10 74.48 71.71 72.96 72.69 257000.0 72.69
2020-06-09 74.08 69.55 70.01 73.51 308100.0 73.51
2020-06-08 76.25 70.01 76.17 71.73 275100.0 71.73
2020-06-05 75.15 72.35 75.15 74.29 310300.0 74.29
2020-06-04 72.34 69.38 69.38 70.93 163000.0 70.93
2020-06-03 71.43 70.32 70.92 70.85 229900.0 70.85
2020-06-02 69.51 67.47 68.89 68.83 204000.0 68.83
2020-06-01 68.92 63.75 64.82 67.82 280300.0 67.82
2020-05-29 66.75 63.5 65.31 64.28 307900.0 64.28
2020-05-28 72.99 65.53 72.09 66.06 578600.0 66.06
2020-05-27 70.8 65.01 66.01 70.68 458600.0 70.68
2020-05-26 66.81 63.94 64.86 64.09 280400.0 64.09
2020-05-22 61.93 58.7 60.18 61.59 171300.0 61.59
2020-05-21 60.41 57.11 57.11 59.4 284200.0 59.4
2020-05-20 59.06 55.96 58.23 57.44 172300.0 57.44
2020-05-19 59.26 55.37 56.14 56.56 274100.0 56.56
2020-05-18 57.37 53.63 54.0 57.09 236700.0 57.09
2020-05-15 51.09 47.52 48.09 50.34 186200.0 50.34
2020-05-14 48.18 44.73 46.15 48.1 239900.0 48.1
2020-05-13 49.03 46.67 48.98 47.86 139400.0 47.86
2020-05-12 53.23 49.57 53.15 49.7 159600.0 49.7
2020-05-11 54.53 51.43 54.06 52.81 240500.0 52.81
2020-05-08 60.65 53.29 57.0 55.34 380100.0 55.34
2020-05-07 53.0 51.11 51.28 51.82 312300.0 51.82
2020-05-06 51.15 47.89 49.65 50.66 340600.0 50.66
2020-05-05 50.55 47.53 47.83 49.53 428900.0 49.53
2020-05-04 46.95 44.97 46.28 46.86 245000.0 46.86
2020-05-01 49.51 44.41 47.34 46.66 246500.0 46.66
2020-04-30 51.9 49.02 51.05 49.31 403900.0 49.31
2020-04-29 54.05 48.65 48.65 52.8 530700.0 52.8
2020-04-28 47.26 44.83 45.24 46.51 372600.0 46.51
2020-04-27 43.59 40.09 40.84 42.92 313300.0 42.92
2020-04-24 40.96 38.21 38.95 40.32 203600.0 40.32
2020-04-23 39.52 36.8 37.51 38.15 221800.0 38.15
2020-04-22 39.41 37.02 38.68 37.33 219600.0 37.33
2020-04-21 38.24 36.88 37.35 37.79 248100.0 37.79
2020-04-20 40.52 38.4 39.58 38.79 262300.0 38.79
2020-04-17 41.61 38.78 38.78 41.35 210100.0 41.35
2020-04-16 39.68 35.56 38.31 36.51 312800.0 36.51
2020-04-15 39.86 37.36 39.86 38.55 291400.0 38.55
2020-04-14 42.98 40.89 41.94 41.48 283000.0 41.48
2020-04-13 45.68 39.52 44.15 40.84 268100.0 40.84
2020-04-09 47.77 42.62 45.15 44.82 250100.0 44.82
2020-04-08 43.87 38.54 39.14 43.66 272400.0 43.66
2020-04-07 41.85 37.85 40.08 38.09 249300.0 38.09
2020-04-06 38.78 33.46 34.31 38.18 267400.0 38.18
2020-04-03 34.83 31.28 33.68 31.51 263300.0 31.51
2020-04-02 36.5 33.32 35.77 34.35 283800.0 34.35
2020-04-01 37.87 33.3 37.5 33.78 284100.0 33.78
2020-03-31 41.08 38.36 40.5 39.87 318100.0 39.87
2020-03-30 44.88 39.61 44.26 40.8 385100.0 40.8
2020-03-27 45.41 42.28 44.66 44.25 346300.0 44.25
2020-03-26 47.53 43.76 44.86 47.09 315100.0 47.09
2020-03-25 45.26 38.08 38.98 44.42 526500.0 44.42
2020-03-24 40.14 36.06 37.18 39.13 341900.0 39.13
2020-03-23 36.2 31.85 36.2 34.65 453100.0 34.65
2020-03-20 38.93 34.57 36.72 36.34 610100.0 36.34
2020-03-19 36.87 29.02 30.17 36.09 479200.0 36.09
2020-03-18 35.4 30.02 32.81 30.32 534700.0 30.32
2020-03-17 36.94 31.01 35.03 36.61 734500.0 36.61
2020-03-16 44.25 34.03 44.25 34.43 740300.0 34.43
2020-03-13 46.69 39.62 45.15 46.69 457900.0 46.69
2020-03-12 46.15 41.81 44.39 42.14 374800.0 42.14
2020-03-11 54.12 49.01 53.84 49.61 254200.0 49.61
2020-03-10 56.98 52.47 55.77 55.6 439500.0 55.6
2020-03-09 60.7 53.65 60.7 53.74 292300.0 53.74
2020-03-06 68.04 62.52 67.72 64.82 348200.0 64.82
2020-03-05 71.19 68.35 70.29 69.41 439700.0 69.41
2020-03-04 72.18 67.83 68.27 72.15 234000.0 72.15
2020-03-03 67.59 63.55 64.82 65.71 487000.0 65.71
2020-03-02 67.07 63.52 66.4 64.83 522300.0 64.83
2020-02-28 67.07 62.37 67.04 66.05 570700.0 66.05
2020-02-27 71.07 64.04 65.75 68.81 544800.0 68.81
2020-02-26 71.83 68.57 70.11 69.67 222700.0 69.67
2020-02-25 77.72 70.32 77.68 70.47 381900.0 70.47
2020-02-24 78.3 76.4 76.94 77.35 321600.0 77.35
2020-02-21 79.36 76.85 77.86 79.14 270500.0 79.14
2020-02-20 78.27 76.28 77.5 77.88 294800.0 77.88
2020-02-19 78.53 75.71 76.0 77.28 519000.0 77.28
2020-02-18 75.75 74.7 75.23 75.27 197300.0 75.27