Ichor Holdings Ordinary Sharesのデータ

Ichor Holdings Ordinary Sharesの基本情報

名前 Ichor Holdings Ordinary Shares
ティッカー ICHR
国 United States
上場年 2016.0
セクター Technology

Ichor Holdings Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.97 44.01 44.65 45.27 452600.0 45.27
2021-02-12 44.7 42.12 42.9 44.17 576800.0 44.17
2021-02-11 42.97 41.24 41.24 42.9 453800.0 42.9
2021-02-10 43.08 40.76 43.07 41.06 345000.0 41.06
2021-02-09 43.61 42.01 43.0 42.71 314700.0 42.71
2021-02-08 43.34 41.97 42.01 43.0 575500.0 43.0
2021-02-05 41.97 40.64 41.76 41.29 386400.0 41.29
2021-02-04 41.75 39.85 40.0 41.39 416900.0 41.39
2021-02-03 41.7 39.35 41.64 40.12 723500.0 40.12
2021-02-02 40.34 38.4 39.01 40.18 400600.0 40.18
2021-02-01 38.88 36.43 36.67 38.42 212700.0 38.42
2021-01-29 40.0 35.83 39.9 36.1 575900.0 36.1
2021-01-28 36.81 34.76 35.93 35.95 437300.0 35.95
2021-01-27 37.77 34.7 37.08 35.09 599100.0 35.09
2021-01-26 40.54 38.51 40.5 38.79 271500.0 38.79
2021-01-25 41.13 39.28 40.94 40.29 275100.0 40.29
2021-01-22 41.5 39.66 40.5 40.46 217400.0 40.46
2021-01-21 42.05 40.4 41.95 40.9 268600.0 40.9
2021-01-20 42.05 40.78 41.83 41.49 303000.0 41.49
2021-01-19 41.94 39.9 40.25 41.65 346900.0 41.65
2021-01-15 40.67 39.3 40.6 39.61 515500.0 39.61
2021-01-14 41.17 38.33 38.33 40.77 802900.0 40.77
2021-01-13 38.5 36.81 37.92 37.02 309100.0 37.02
2021-01-12 37.87 36.17 37.0 37.39 398100.0 37.39
2021-01-11 36.34 33.82 34.31 36.29 370100.0 36.29
2021-01-08 36.7 34.59 35.96 34.91 527000.0 34.91
2021-01-07 35.52 34.27 34.77 35.35 473800.0 35.35
2021-01-06 34.72 33.3 33.56 34.29 428900.0 34.29
2021-01-05 33.74 31.91 31.91 33.49 423000.0 33.49
2021-01-04 32.24 30.6 30.86 31.9 379200.0 31.9
2020-12-31 30.98 30.1 30.48 30.15 325300.0 30.15
2020-12-30 30.89 29.75 29.9 30.37 304600.0 30.37
2020-12-29 30.84 29.55 30.84 29.65 228700.0 29.65
2020-12-28 31.53 30.3 30.99 30.5 247200.0 30.5
2020-12-24 30.65 30.01 30.18 30.46 93000.0 30.46
2020-12-23 30.73 29.66 30.4 30.2 308200.0 30.2
2020-12-22 31.15 30.1 30.55 30.2 289000.0 30.2
2020-12-21 30.93 30.05 30.66 30.55 415600.0 30.55
2020-12-18 32.19 30.83 31.11 31.09 999300.0 31.09
2020-12-17 31.34 30.55 30.87 31.18 353600.0 31.18
2020-12-16 31.87 30.36 31.8 30.84 518300.0 30.84
2020-12-15 31.77 30.48 31.58 31.69 545700.0 31.69
2020-12-14 32.65 31.11 32.56 31.24 548800.0 31.24
2020-12-11 32.92 31.78 31.98 32.09 396700.0 32.09
2020-12-10 32.91 31.76 31.9 32.44 2119000.0 32.44
2020-12-09 35.47 32.03 34.1 32.45 749800.0 32.45
2020-12-08 36.73 35.68 35.69 36.44 299800.0 36.44
2020-12-07 37.19 35.59 37.19 35.96 318500.0 35.96
2020-12-04 36.99 34.95 35.06 36.86 295600.0 36.86
2020-12-03 35.94 34.08 34.68 34.92 465400.0 34.92
2020-12-02 34.54 32.58 33.37 34.36 781400.0 34.36
2020-12-01 33.66 32.0 32.23 33.39 246000.0 33.39
2020-11-30 33.0 31.32 33.0 31.9 668900.0 31.9
2020-11-27 33.48 31.97 31.97 33.23 172700.0 33.23
2020-11-25 32.67 31.29 32.07 31.75 213100.0 31.75
2020-11-24 32.53 30.73 31.08 31.99 300300.0 31.99
2020-11-23 31.19 29.34 29.45 31.06 315900.0 31.06
2020-11-20 29.66 29.04 29.36 29.17 178500.0 29.17
2020-11-19 29.94 28.07 28.65 29.37 811400.0 29.37
2020-11-18 29.29 27.84 27.96 28.57 269400.0 28.57
2020-11-17 28.34 27.36 27.58 27.84 211400.0 27.84
2020-11-16 28.46 27.47 28.4 27.91 227100.0 27.91
2020-11-13 28.4 27.44 27.44 27.79 212300.0 27.79
2020-11-12 28.31 27.0 27.92 27.32 209500.0 27.32
2020-11-11 28.13 26.82 27.0 28.13 239600.0 28.13
2020-11-10 27.81 26.45 27.5 26.52 298100.0 26.52
2020-11-09 29.47 27.59 28.2 27.67 310200.0 27.67
2020-11-06 27.71 27.02 27.15 27.18 221200.0 27.18
2020-11-05 27.39 26.42 26.68 27.36 304200.0 27.36
2020-11-04 26.51 24.77 25.23 26.06 307100.0 26.06
2020-11-03 25.25 23.14 23.4 24.93 564800.0 24.93
2020-11-02 24.28 23.24 23.56 23.97 215900.0 23.97
2020-10-30 24.05 22.95 23.6 23.26 234500.0 23.26
2020-10-29 23.92 22.86 22.86 23.72 236000.0 23.72
2020-10-28 23.3 22.33 23.15 22.81 213600.0 22.81
2020-10-27 24.79 23.76 24.77 23.77 291300.0 23.77
2020-10-26 24.6 23.45 23.93 24.58 340100.0 24.58
2020-10-23 24.77 24.11 24.42 24.38 118600.0 24.38
2020-10-22 24.47 23.32 24.18 24.39 210100.0 24.39
2020-10-21 24.88 24.24 24.3 24.28 118600.0 24.28
2020-10-20 25.05 24.25 25.04 24.29 178700.0 24.29
2020-10-19 25.64 24.69 25.3 24.81 162900.0 24.81
2020-10-16 26.23 24.94 26.07 25.0 201100.0 25.0
2020-10-15 25.98 24.4 25.03 25.92 164500.0 25.92
2020-10-14 26.39 25.48 26.14 25.5 231000.0 25.5
2020-10-13 26.93 25.95 26.62 26.04 287600.0 26.04
2020-10-12 26.69 25.88 26.19 26.68 417700.0 26.68
2020-10-09 26.33 24.5 24.69 26.18 503700.0 26.18
2020-10-08 24.67 23.26 23.36 24.41 399600.0 24.41
2020-10-07 23.52 23.0 23.12 23.12 178000.0 23.12
2020-10-06 23.69 22.69 22.95 22.94 211600.0 22.94
2020-10-05 22.88 22.31 22.4 22.81 175000.0 22.81
2020-10-02 22.57 21.7 21.83 22.27 229400.0 22.27
2020-10-01 22.91 21.7 21.86 22.6 262200.0 22.6
2020-09-30 22.22 21.47 21.74 21.57 265000.0 21.57
2020-09-29 22.22 21.55 21.67 21.7 387900.0 21.7
2020-09-28 22.0 21.16 21.2 21.7 378800.0 21.7
2020-09-25 21.64 20.79 21.64 21.2 249900.0 21.2
2020-09-24 21.69 20.41 20.47 21.19 510600.0 21.19
2020-09-23 22.0 20.84 21.71 20.95 355100.0 20.95
2020-09-22 22.54 21.52 22.52 21.74 419700.0 21.74
2020-09-21 22.31 21.41 21.95 22.1 319200.0 22.1
2020-09-18 21.89 21.13 21.69 21.39 505700.0 21.39
2020-09-17 21.92 20.35 20.83 21.74 336500.0 21.74
2020-09-16 21.89 21.0 21.0 21.31 265700.0 21.31
2020-09-15 21.87 20.64 21.87 20.78 221900.0 20.78
2020-09-14 21.41 20.3 20.3 21.2 325700.0 21.2
2020-09-11 21.38 19.88 20.78 19.9 401600.0 19.9
2020-09-10 21.35 20.36 20.99 20.49 266000.0 20.49
2020-09-09 21.75 20.83 21.44 20.95 361800.0 20.95
2020-09-08 22.48 21.04 22.18 21.04 514900.0 21.04
2020-09-04 25.59 22.69 24.95 23.43 459200.0 23.43
2020-09-03 26.5 24.53 26.25 24.82 255500.0 24.82
2020-09-02 26.86 25.8 26.2 26.73 218600.0 26.73
2020-09-01 26.12 25.18 25.31 25.98 248100.0 25.98
2020-08-31 25.91 25.1 25.91 25.16 241000.0 25.16
2020-08-28 25.89 25.01 25.14 25.85 198800.0 25.85
2020-08-27 26.42 24.92 26.4 25.14 221900.0 25.14
2020-08-26 26.87 26.09 26.74 26.17 220600.0 26.17
2020-08-25 27.83 26.6 27.15 26.91 153800.0 26.91
2020-08-24 27.33 26.59 26.98 27.21 231400.0 27.21
2020-08-21 27.64 26.53 27.55 26.76 248300.0 26.76
2020-08-20 28.39 27.34 28.35 27.67 280100.0 27.67
2020-08-19 29.32 28.51 28.99 28.69 262800.0 28.69
2020-08-18 30.84 29.02 30.84 29.14 281400.0 29.14
2020-08-17 31.06 29.91 29.99 30.61 270800.0 30.61
2020-08-14 30.3 29.47 29.59 29.69 357600.0 29.69
2020-08-13 30.07 29.42 29.77 29.7 337000.0 29.7
2020-08-12 29.73 28.33 28.67 29.61 251800.0 29.61
2020-08-11 29.58 28.21 29.31 28.38 319400.0 28.38
2020-08-10 30.68 29.28 30.16 29.44 329000.0 29.44
2020-08-07 32.0 29.64 31.88 30.25 442800.0 30.25
2020-08-06 33.28 31.78 31.79 31.82 780900.0 31.82
2020-08-05 33.11 31.89 33.05 32.0 331100.0 32.0
2020-08-04 35.98 31.15 35.65 32.96 1043000.0 32.96
2020-08-03 34.11 32.92 32.92 33.55 379300.0 33.55
2020-07-31 33.0 31.94 33.0 32.82 304700.0 32.82
2020-07-30 33.0 30.22 30.33 32.9 394800.0 32.9
2020-07-29 30.56 29.54 29.8 30.2 133900.0 30.2
2020-07-28 30.54 29.4 30.54 29.4 214400.0 29.4
2020-07-27 30.87 29.26 29.45 30.85 367200.0 30.85
2020-07-24 29.77 28.51 29.77 29.08 297900.0 29.08
2020-07-23 30.39 28.92 28.92 30.19 352400.0 30.19
2020-07-22 28.9 28.29 28.64 28.76 187100.0 28.76
2020-07-21 29.44 28.48 29.34 28.7 107000.0 28.7
2020-07-20 29.06 28.11 28.25 28.93 135900.0 28.93
2020-07-17 28.82 28.09 28.61 28.23 168300.0 28.23
2020-07-16 28.52 27.24 27.84 28.47 212400.0 28.47
2020-07-15 29.13 27.49 28.77 28.14 319200.0 28.14
2020-07-14 28.23 26.7 27.33 28.23 214600.0 28.23
2020-07-13 29.82 27.28 27.8 27.38 513900.0 27.38
2020-07-10 27.91 26.79 27.91 27.2 163100.0 27.2
2020-07-09 28.21 26.93 27.16 27.91 174400.0 27.91
2020-07-08 27.55 26.64 26.9 27.25 152400.0 27.25
2020-07-07 27.92 26.65 27.44 26.73 198900.0 26.73
2020-07-06 28.17 27.05 27.31 27.71 319300.0 27.71
2020-07-02 27.35 26.42 26.8 26.7 164300.0 26.7
2020-07-01 26.69 26.0 26.58 26.26 219000.0 26.26
2020-06-30 26.75 24.88 25.0 26.58 535100.0 26.58
2020-06-29 25.99 24.73 25.8 24.91 318700.0 24.91
2020-06-26 25.95 25.18 25.95 25.56 774300.0 25.56
2020-06-25 26.05 24.31 24.57 25.94 398700.0 25.94
2020-06-24 25.48 24.33 25.15 24.84 345500.0 24.84
2020-06-23 25.56 24.2 25.16 25.38 297900.0 25.38
2020-06-22 23.94 22.63 23.94 23.55 182000.0 23.55
2020-06-19 24.42 23.51 24.15 23.7 247300.0 23.7
2020-06-18 24.17 23.3 23.69 23.77 138200.0 23.77
2020-06-17 24.14 23.4 23.83 23.85 220900.0 23.85
2020-06-16 24.33 22.94 23.51 23.61 226400.0 23.61
2020-06-15 22.88 21.41 21.63 22.48 221200.0 22.48
2020-06-12 23.36 21.49 23.14 22.54 392100.0 22.54
2020-06-11 24.1 21.8 24.1 22.11 372600.0 22.11
2020-06-10 26.04 24.86 26.0 25.1 504300.0 25.1
2020-06-09 26.17 25.21 25.9 25.8 148100.0 25.8
2020-06-08 26.78 25.98 26.75 26.2 243800.0 26.2
2020-06-05 26.9 25.71 25.71 26.49 289500.0 26.49
2020-06-04 25.37 24.25 24.6 25.17 254100.0 25.17
2020-06-03 24.88 23.07 23.25 24.61 300000.0 24.61
2020-06-02 23.32 22.28 23.04 22.76 475300.0 22.76
2020-06-01 23.34 22.52 22.8 22.84 258800.0 22.84
2020-05-29 23.07 21.85 22.13 22.75 305200.0 22.75
2020-05-28 24.23 22.2 24.16 22.49 230800.0 22.49
2020-05-27 24.01 22.48 23.71 23.96 310900.0 23.96
2020-05-26 23.69 22.55 22.55 23.18 337200.0 23.18
2020-05-22 22.1 21.41 22.09 21.98 135800.0 21.98
2020-05-21 22.76 21.71 22.62 21.9 140600.0 21.9
2020-05-20 23.25 22.29 22.73 22.48 229200.0 22.48
2020-05-19 22.97 21.65 21.77 22.09 268500.0 22.09
2020-05-18 21.89 21.0 21.45 21.87 319400.0 21.87
2020-05-15 21.15 20.18 21.01 20.19 318300.0 20.19
2020-05-14 21.48 19.52 20.13 21.35 368000.0 21.35
2020-05-13 22.05 20.4 21.54 20.65 294600.0 20.65
2020-05-12 22.97 21.74 22.97 21.76 327800.0 21.76
2020-05-11 23.4 22.45 22.72 22.9 245300.0 22.9
2020-05-08 24.09 23.21 23.43 23.28 242300.0 23.28
2020-05-07 23.5 22.53 23.12 23.0 170000.0 23.0
2020-05-06 23.29 22.38 22.61 22.39 201900.0 22.39
2020-05-05 23.67 22.02 23.25 22.37 546200.0 22.37
2020-05-04 23.88 21.88 22.25 23.21 265500.0 23.21
2020-05-01 24.42 22.06 24.17 22.81 299600.0 22.81
2020-04-30 26.62 24.86 26.62 24.9 282400.0 24.9
2020-04-29 27.11 25.06 25.35 26.68 293000.0 26.68
2020-04-28 24.68 23.32 24.0 24.36 248200.0 24.36
2020-04-27 23.71 22.47 22.67 23.43 202600.0 23.43
2020-04-24 22.39 21.44 21.99 22.26 127200.0 22.26
2020-04-23 22.69 21.64 22.51 22.05 178700.0 22.05
2020-04-22 23.0 21.46 21.5 22.5 207000.0 22.5
2020-04-21 21.28 20.49 20.57 20.69 245200.0 20.69
2020-04-20 22.14 21.37 22.1 21.39 202600.0 21.39
2020-04-17 23.14 21.75 22.68 22.53 225100.0 22.53
2020-04-16 22.51 20.77 22.01 21.67 285200.0 21.67
2020-04-15 21.74 20.8 21.6 21.4 415400.0 21.4
2020-04-14 23.29 22.12 22.25 22.64 355800.0 22.64
2020-04-13 22.42 20.96 22.25 21.56 218300.0 21.56
2020-04-09 23.21 22.1 22.87 22.42 308800.0 22.42
2020-04-08 22.38 20.84 21.34 22.13 230700.0 22.13
2020-04-07 22.21 20.7 21.34 20.86 340500.0 20.86
2020-04-06 20.41 16.57 16.57 20.23 470800.0 20.23
2020-04-03 17.45 15.32 17.05 15.59 597900.0 15.59
2020-04-02 18.3 16.64 17.0 17.1 359500.0 17.1
2020-04-01 19.14 17.1 18.47 17.56 409700.0 17.56
2020-03-31 20.7 18.53 20.36 19.16 647900.0 19.16
2020-03-30 21.18 20.07 20.84 20.69 452200.0 20.69
2020-03-27 21.13 19.35 20.02 20.57 713400.0 20.57
2020-03-26 22.75 20.1 21.09 21.1 822900.0 21.1
2020-03-25 21.74 16.9 18.29 21.06 1061900.0 21.06
2020-03-24 18.58 16.94 17.24 17.99 708100.0 17.99
2020-03-23 16.74 14.72 16.25 16.1 612000.0 16.1
2020-03-20 18.79 15.49 17.5 15.83 661100.0 15.83
2020-03-19 17.8 13.68 14.24 17.23 803900.0 17.23
2020-03-18 19.21 14.36 18.72 14.9 485400.0 14.9
2020-03-17 21.64 18.82 20.5 20.76 526400.0 20.76
2020-03-16 22.32 18.0 18.0 20.22 433700.0 20.22
2020-03-13 23.23 21.13 22.73 22.56 611500.0 22.56
2020-03-12 23.25 21.51 22.87 21.54 499300.0 21.54
2020-03-11 26.13 23.86 25.66 24.4 201900.0 24.4
2020-03-10 27.27 25.0 27.11 26.62 375300.0 26.62
2020-03-09 28.18 25.81 26.31 26.22 479300.0 26.22
2020-03-06 29.4 27.57 28.37 28.69 566000.0 28.69
2020-03-05 30.78 29.3 30.26 29.66 267000.0 29.66
2020-03-04 31.18 29.83 30.56 31.12 262800.0 31.12
2020-03-03 31.26 29.62 30.11 29.83 634900.0 29.83
2020-03-02 29.89 28.13 29.21 29.89 283100.0 29.89
2020-02-28 29.41 27.6 27.76 28.92 924300.0 28.92
2020-02-27 29.96 27.81 28.15 28.98 320600.0 28.98
2020-02-26 30.65 29.11 29.72 29.44 213300.0 29.44
2020-02-25 31.78 29.21 31.78 29.33 370200.0 29.33
2020-02-24 31.69 30.45 31.0 31.27 269400.0 31.27
2020-02-21 35.17 32.55 34.99 32.99 381800.0 32.99
2020-02-20 36.25 34.2 35.69 35.36 265600.0 35.36
2020-02-19 36.42 35.19 35.19 35.94 226600.0 35.94
2020-02-18 36.08 34.0 34.45 34.84 337800.0 34.84