II-VI Incorporated Common Stockのデータ

II-VI Incorporated Common Stockの基本情報

名前 II-VI Incorporated Common Stock
ティッカー IIVI
国 United States
上場年 1987.0
セクター Capital Goods

II-VI Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 92.61 90.22 92.25 91.95 2142600.0 91.95
2021-02-12 98.03 89.58 91.73 89.92 7156500.0 89.92
2021-02-11 100.44 95.0 95.0 99.58 1487400.0 99.58
2021-02-10 98.52 93.5 95.75 94.4 1766700.0 94.4
2021-02-09 96.66 89.01 92.28 94.03 2296100.0 94.03
2021-02-08 91.77 87.84 89.5 88.73 2363500.0 88.73
2021-02-05 91.98 87.84 90.75 88.0 1165000.0 88.0
2021-02-04 90.56 86.06 87.24 89.05 1109700.0 89.05
2021-02-03 89.47 85.35 88.32 86.62 1235700.0 86.62
2021-02-02 90.2 86.78 89.82 87.82 1521900.0 87.82
2021-02-01 87.67 84.17 85.81 87.28 1427800.0 87.28
2021-01-29 88.77 83.94 87.49 84.07 1392200.0 84.07
2021-01-28 88.47 85.15 87.58 87.05 1498300.0 87.05
2021-01-27 90.11 85.57 87.09 87.23 1606200.0 87.23
2021-01-26 93.26 89.27 92.88 89.91 1203300.0 89.91
2021-01-25 96.23 90.85 95.48 91.49 1259700.0 91.49
2021-01-22 94.53 92.03 92.41 93.87 983800.0 93.87
2021-01-21 93.79 91.54 93.0 93.27 915600.0 93.27
2021-01-20 95.0 90.88 94.06 91.9 1449300.0 91.9
2021-01-19 93.63 90.14 91.01 92.94 1899500.0 92.94
2021-01-15 89.28 85.59 88.75 88.27 1279300.0 88.27
2021-01-14 90.21 87.45 87.6 88.68 1938400.0 88.68
2021-01-13 90.66 86.99 90.02 87.53 946800.0 87.53
2021-01-12 91.09 86.52 86.52 87.21 2380200.0 87.21
2021-01-11 85.45 79.69 79.74 85.22 1331400.0 85.22
2021-01-08 84.69 81.44 84.32 82.37 1062000.0 82.37
2021-01-07 83.45 80.24 80.37 83.24 989000.0 83.24
2021-01-06 81.3 78.5 78.59 79.39 1307500.0 79.39
2021-01-05 79.99 75.51 75.98 79.09 1519700.0 79.09
2021-01-04 78.53 75.38 77.03 76.01 1166900.0 76.01
2020-12-31 76.73 75.59 76.67 75.96 870100.0 75.96
2020-12-30 78.36 75.0 75.0 76.33 1106500.0 76.33
2020-12-29 78.5 73.7 78.45 74.43 982600.0 74.43
2020-12-28 79.77 77.92 78.89 78.19 1106500.0 78.19
2020-12-24 79.38 77.02 78.0 77.83 530000.0 77.83
2020-12-23 78.94 76.86 78.1 76.9 1116700.0 76.9
2020-12-22 78.4 75.01 75.25 78.11 1232400.0 78.11
2020-12-21 75.25 73.27 73.82 74.6 873200.0 74.6
2020-12-18 77.14 73.58 74.57 74.57 3666100.0 74.57
2020-12-17 74.4 72.04 72.09 73.35 803000.0 73.35
2020-12-16 73.94 71.19 73.58 72.1 866600.0 72.1
2020-12-15 74.24 71.01 71.44 73.66 1372600.0 73.66
2020-12-14 72.91 70.8 71.42 71.57 873400.0 71.57
2020-12-11 70.47 67.83 68.2 70.08 1347400.0 70.08
2020-12-10 71.49 68.69 69.66 68.85 1344300.0 68.85
2020-12-09 73.89 69.01 73.88 70.83 1409200.0 70.83
2020-12-08 73.98 71.11 72.24 73.18 1343600.0 73.18
2020-12-07 72.98 70.23 71.39 72.32 1649100.0 72.32
2020-12-04 71.36 69.47 69.5 71.14 712400.0 71.14
2020-12-03 70.85 68.96 70.0 69.0 974400.0 69.0
2020-12-02 70.65 68.63 69.0 69.7 1143000.0 69.7
2020-12-01 69.2 66.14 68.93 68.75 1077600.0 68.75
2020-11-30 68.02 66.07 66.58 67.65 1207900.0 67.65
2020-11-27 68.18 66.08 67.82 66.41 482300.0 66.41
2020-11-25 67.91 65.82 66.77 66.9 641900.0 66.9
2020-11-24 67.63 65.82 67.3 67.02 1392600.0 67.02
2020-11-23 67.27 65.08 65.88 66.46 1194300.0 66.46
2020-11-20 65.07 62.95 63.04 64.78 1770500.0 64.78
2020-11-19 63.38 60.32 60.47 63.2 1079400.0 63.2
2020-11-18 61.93 60.02 61.23 60.83 1199700.0 60.83
2020-11-17 61.19 59.07 60.0 60.76 1228400.0 60.76
2020-11-16 60.45 58.93 59.97 60.27 1031100.0 60.27
2020-11-13 60.14 58.44 58.93 59.48 1080800.0 59.48
2020-11-12 59.51 57.33 58.76 58.28 931200.0 58.28
2020-11-11 59.59 57.2 57.26 58.53 1245900.0 58.53
2020-11-10 57.2 54.23 56.44 56.87 1220400.0 56.87
2020-11-09 60.77 56.32 59.01 56.57 2113600.0 56.57
2020-11-06 58.82 56.04 56.04 57.2 2883400.0 57.2
2020-11-05 56.28 49.13 49.47 56.21 4735100.0 56.21
2020-11-04 48.95 46.97 46.97 47.43 1091200.0 47.43
2020-11-03 47.21 46.13 46.3 46.99 928600.0 46.99
2020-11-02 46.54 44.9 45.69 45.79 1116200.0 45.79
2020-10-30 45.66 43.94 45.61 45.47 873700.0 45.47
2020-10-29 46.07 44.57 45.3 45.59 1250200.0 45.59
2020-10-28 46.3 44.71 45.94 45.15 1216100.0 45.15
2020-10-27 47.19 46.27 46.63 46.73 889900.0 46.73
2020-10-26 46.96 45.48 46.66 46.45 713600.0 46.45
2020-10-23 48.0 47.02 47.86 47.2 849800.0 47.2
2020-10-22 47.94 46.15 46.35 47.74 691800.0 47.74
2020-10-21 46.95 45.86 46.0 46.16 761600.0 46.16
2020-10-20 47.19 45.59 46.61 45.8 750300.0 45.8
2020-10-19 47.17 46.03 46.48 46.32 725000.0 46.32
2020-10-16 46.99 45.15 46.69 45.99 1051800.0 45.99
2020-10-15 47.52 44.43 44.99 46.67 1388500.0 46.67
2020-10-14 46.14 44.63 45.78 44.93 608300.0 44.93
2020-10-13 46.25 44.76 45.05 45.46 685900.0 45.46
2020-10-12 46.21 44.76 45.79 45.17 706100.0 45.17
2020-10-09 45.91 44.9 44.9 45.42 1043200.0 45.42
2020-10-08 44.67 43.93 44.1 44.53 530200.0 44.53
2020-10-07 44.67 43.63 43.86 43.71 1177500.0 43.71
2020-10-06 44.14 42.32 43.22 42.5 989000.0 42.5
2020-10-05 43.1 42.02 42.52 42.96 914300.0 42.96
2020-10-02 42.13 40.0 40.33 41.74 728500.0 41.74
2020-10-01 41.55 40.49 41.25 41.54 741400.0 41.54
2020-09-30 41.76 40.21 41.0 40.56 1574700.0 40.56
2020-09-29 41.99 40.36 41.4 40.99 968000.0 40.99
2020-09-28 41.36 40.37 40.86 41.21 966600.0 41.21
2020-09-25 40.06 38.89 39.44 40.05 985600.0 40.05
2020-09-24 39.84 37.71 37.88 39.47 797300.0 39.47
2020-09-23 40.99 38.52 40.82 38.63 1577900.0 38.63
2020-09-22 40.91 38.97 39.18 40.75 2157000.0 40.75
2020-09-21 38.62 36.86 37.16 38.52 1457600.0 38.52
2020-09-18 40.42 37.55 39.67 38.22 3336200.0 38.22
2020-09-17 38.15 37.0 37.38 37.89 1495500.0 37.89
2020-09-16 40.05 38.47 39.69 38.6 1359200.0 38.6
2020-09-15 39.56 39.0 39.05 39.45 1283400.0 39.45
2020-09-14 38.49 36.82 37.08 38.26 1423700.0 38.26
2020-09-11 37.51 36.04 36.86 36.49 1348200.0 36.49
2020-09-10 38.83 36.14 38.36 36.66 2675700.0 36.66
2020-09-09 39.0 37.85 38.71 37.9 1840000.0 37.9
2020-09-08 39.26 37.53 37.82 37.54 2158900.0 37.54
2020-09-04 40.6 38.01 39.51 39.0 2487400.0 39.0
2020-09-03 42.0 38.62 41.97 39.24 3514300.0 39.24
2020-09-02 44.29 43.03 43.5 44.26 2105500.0 44.26
2020-09-01 44.91 42.46 44.55 43.09 1940400.0 43.09
2020-08-31 45.0 43.81 44.52 44.5 2301100.0 44.5
2020-08-28 44.49 42.32 42.32 44.3 1112000.0 44.3
2020-08-27 44.88 41.85 44.74 42.28 2158000.0 42.28
2020-08-26 44.04 42.31 42.5 43.9 1805000.0 43.9
2020-08-25 43.49 41.36 43.33 42.06 2160400.0 42.06
2020-08-24 43.3 42.19 42.9 42.77 1151300.0 42.77
2020-08-21 43.74 42.18 43.4 42.43 1798100.0 42.43
2020-08-20 43.75 42.79 43.19 43.57 1501300.0 43.57
2020-08-19 45.34 43.53 44.67 43.69 1473000.0 43.69
2020-08-18 47.31 44.29 46.21 44.46 2368300.0 44.46
2020-08-17 47.91 46.0 47.12 46.21 1557300.0 46.21
2020-08-14 49.74 45.66 49.45 46.57 3713400.0 46.57
2020-08-13 52.25 48.21 52.0 49.85 3837500.0 49.85
2020-08-12 52.88 50.91 51.86 52.03 2166600.0 52.03
2020-08-11 52.67 50.51 50.51 50.96 1294100.0 50.96
2020-08-10 52.43 50.49 51.54 50.49 1152900.0 50.49
2020-08-07 52.94 50.6 52.0 51.81 856500.0 51.81
2020-08-06 52.97 51.98 52.84 52.26 1276000.0 52.26
2020-08-05 52.86 51.55 52.2 52.43 2243400.0 52.43
2020-08-04 52.15 50.11 51.27 51.87 1850700.0 51.87
2020-08-03 52.08 50.93 51.0 51.76 2040100.0 51.76
2020-07-31 50.91 48.18 49.81 50.72 1851600.0 50.72
2020-07-30 49.49 47.26 48.1 49.15 2161100.0 49.15
2020-07-29 49.71 46.57 46.66 49.24 2733300.0 49.24
2020-07-28 48.42 46.24 47.04 46.66 2479800.0 46.66
2020-07-27 47.4 45.02 45.25 47.24 1621400.0 47.24
2020-07-24 45.72 44.37 45.57 44.71 1073500.0 44.71
2020-07-23 46.98 45.42 45.51 46.17 1568800.0 46.17
2020-07-22 46.59 45.17 45.61 45.25 1394900.0 45.25
2020-07-21 47.29 45.03 47.03 45.36 1228900.0 45.36
2020-07-20 46.88 44.54 44.69 46.79 1754700.0 46.79
2020-07-17 45.7 44.33 44.33 44.84 1050700.0 44.84
2020-07-16 45.66 43.53 45.54 44.15 1260800.0 44.15
2020-07-15 46.6 44.18 45.43 45.62 1844000.0 45.62
2020-07-14 44.05 42.19 43.43 44.02 1452500.0 44.02
2020-07-13 45.6 43.16 45.14 43.38 1879600.0 43.38
2020-07-10 45.09 43.4 44.15 44.53 1624100.0 44.53
2020-07-09 44.53 42.68 43.41 44.33 3137600.0 44.33
2020-07-08 45.19 42.51 44.69 43.16 3173200.0 43.16
2020-07-07 46.4 44.29 45.65 44.44 3809100.0 44.44
2020-07-06 46.88 44.39 44.95 46.15 6277600.0 46.15
2020-07-02 45.2 43.93 44.54 44.1 10770700.0 44.1
2020-07-01 47.92 43.02 47.91 43.51 6542200.0 43.51
2020-06-30 48.5 45.06 45.25 47.22 4736200.0 47.22
2020-06-29 48.95 47.81 48.08 48.39 864600.0 48.39
2020-06-26 50.48 48.12 49.4 48.32 2084600.0 48.32
2020-06-25 50.15 47.63 48.25 50.04 919900.0 50.04
2020-06-24 49.91 48.33 49.12 48.48 1225100.0 48.48
2020-06-23 51.69 50.12 50.73 50.16 1237100.0 50.16
2020-06-22 51.35 48.62 49.16 50.84 1125500.0 50.84
2020-06-19 51.9 49.1 51.0 49.15 2347100.0 49.15
2020-06-18 50.36 47.61 48.02 50.18 1537900.0 50.18
2020-06-17 49.86 47.7 48.76 48.24 1080400.0 48.24
2020-06-16 49.69 47.68 49.53 49.07 846600.0 49.07
2020-06-15 48.16 45.25 45.46 48.02 1174700.0 48.02
2020-06-12 47.98 44.82 47.51 46.32 1529100.0 46.32
2020-06-11 48.3 45.6 48.0 45.74 1329100.0 45.74
2020-06-10 50.37 49.0 49.77 49.65 1136500.0 49.65
2020-06-09 50.18 47.71 48.22 49.52 1314300.0 49.52
2020-06-08 51.07 48.29 50.65 48.64 1294500.0 48.64
2020-06-05 51.03 48.8 48.8 50.5 1604600.0 50.5
2020-06-04 49.24 47.59 48.47 48.2 779600.0 48.2
2020-06-03 49.54 47.84 48.18 49.25 1262200.0 49.25
2020-06-02 47.88 46.6 47.42 47.22 999600.0 47.22
2020-06-01 48.66 46.58 47.39 47.28 1252200.0 47.28
2020-05-29 47.82 45.61 46.34 47.53 1458800.0 47.53
2020-05-28 47.47 45.47 45.95 46.48 1810900.0 46.48
2020-05-27 46.63 44.04 46.17 45.85 1466100.0 45.85
2020-05-26 46.87 45.4 46.15 46.01 1159100.0 46.01
2020-05-22 45.55 44.51 45.0 44.78 1309500.0 44.78
2020-05-21 48.29 44.52 47.58 45.28 2054300.0 45.28
2020-05-20 47.86 45.82 46.03 47.75 2429600.0 47.75
2020-05-19 46.44 42.71 42.77 45.46 3234400.0 45.46
2020-05-18 42.88 40.93 40.93 42.36 2014500.0 42.36
2020-05-15 41.73 37.73 41.02 40.01 4241500.0 40.01
2020-05-14 44.22 41.53 43.89 43.28 2842100.0 43.28
2020-05-13 45.69 42.4 42.48 44.77 3820400.0 44.77
2020-05-12 48.68 43.66 46.6 43.85 9444000.0 43.85
2020-05-11 36.78 34.6 35.23 36.24 2387300.0 36.24
2020-05-08 35.85 34.88 35.43 35.83 1078500.0 35.83
2020-05-07 34.84 33.58 33.97 34.8 993500.0 34.8
2020-05-06 33.85 32.29 33.06 33.62 903000.0 33.62
2020-05-05 33.93 31.72 31.81 32.75 1107800.0 32.75
2020-05-04 32.45 30.61 32.1 31.57 1430800.0 31.57
2020-05-01 33.75 31.57 33.31 32.52 1652000.0 32.52
2020-04-30 34.9 34.01 34.65 34.42 1254500.0 34.42
2020-04-29 35.71 33.29 33.3 35.36 1659800.0 35.36
2020-04-28 33.21 32.45 32.88 32.87 1213100.0 32.87
2020-04-27 32.67 30.95 31.1 32.36 1230300.0 32.36
2020-04-24 31.0 29.25 29.84 30.97 1362800.0 30.97
2020-04-23 29.84 28.65 28.84 29.69 1246300.0 29.69
2020-04-22 29.24 28.48 29.24 28.69 1139900.0 28.69
2020-04-21 29.02 27.44 27.55 28.48 1654400.0 28.48
2020-04-20 28.64 27.02 27.59 28.11 838000.0 28.11
2020-04-17 28.78 27.32 28.07 27.75 1239100.0 27.75
2020-04-16 27.79 26.73 27.36 27.34 1447700.0 27.34
2020-04-15 27.47 26.55 27.3 27.02 1570100.0 27.02
2020-04-14 29.7 28.13 28.69 28.21 1151900.0 28.21
2020-04-13 28.5 27.51 28.5 27.93 1119000.0 27.93
2020-04-09 29.7 27.66 29.25 28.54 1759800.0 28.54
2020-04-08 29.69 27.8 28.19 28.62 1350300.0 28.62
2020-04-07 28.21 26.86 27.02 27.75 1581900.0 27.75
2020-04-06 26.9 24.44 24.78 26.66 2065800.0 26.66
2020-04-03 26.06 23.9 25.37 24.25 1374500.0 24.25
2020-04-02 27.23 24.82 26.03 25.27 1496400.0 25.27
2020-04-01 27.7 25.94 27.39 26.15 1424500.0 26.15
2020-03-31 29.54 28.0 28.92 28.5 1149800.0 28.5
2020-03-30 29.88 27.4 28.2 28.98 1449400.0 28.98
2020-03-27 29.16 27.13 27.85 28.12 1666900.0 28.12
2020-03-26 29.84 27.99 28.69 29.34 2028500.0 29.34
2020-03-25 29.01 25.85 27.56 28.27 1631700.0 28.27
2020-03-24 29.11 26.54 28.17 27.45 1937700.0 27.45
2020-03-23 28.21 24.21 26.29 26.29 2344700.0 26.29
2020-03-20 27.1 24.56 26.35 25.62 3325300.0 25.62
2020-03-19 26.09 22.56 24.11 25.26 2359000.0 25.26
2020-03-18 26.07 22.27 24.55 24.3 2577300.0 24.3
2020-03-17 26.97 22.03 23.16 26.96 2771300.0 26.96
2020-03-16 23.32 20.99 21.55 22.56 2163100.0 22.56
2020-03-13 24.88 20.39 23.04 24.84 2650500.0 24.84
2020-03-12 22.5 19.0 20.71 21.15 3600300.0 21.15
2020-03-11 25.0 21.56 24.93 22.5 3952100.0 22.5
2020-03-10 27.13 23.71 26.82 26.11 2477600.0 26.11
2020-03-09 27.79 24.91 27.35 25.28 2533500.0 25.28
2020-03-06 30.6 28.73 30.08 29.68 1755800.0 29.68
2020-03-05 32.15 30.87 30.97 31.42 1570200.0 31.42
2020-03-04 32.41 30.28 30.89 32.31 1747100.0 32.31
2020-03-03 31.81 29.75 30.84 30.26 2068600.0 30.26
2020-03-02 30.82 29.22 29.75 30.73 2202600.0 30.73
2020-02-28 29.76 27.0 27.18 29.69 2997800.0 29.69
2020-02-27 29.4 27.33 29.01 28.03 2578100.0 28.03
2020-02-26 31.61 29.74 31.36 29.82 1739000.0 29.82
2020-02-25 32.99 30.71 32.95 30.75 1465300.0 30.75
2020-02-24 33.24 32.2 33.0 32.59 1758000.0 32.59
2020-02-21 36.77 34.34 36.68 34.72 1495800.0 34.72
2020-02-20 37.5 36.03 36.26 37.11 1596500.0 37.11
2020-02-19 36.69 35.95 36.1 36.53 1024200.0 36.53
2020-02-18 36.83 35.67 36.47 35.77 1093100.0 35.77