Illumina Inc. Common Stockのデータ

Illumina Inc. Common Stockの基本情報

名前 Illumina Inc. Common Stock
ティッカー ILMN
United States
上場年 2000.0
セクター Capital Goods

Illumina Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 508.38 487.34 508.38 492.55 1512800.0 492.55
2021-02-12 555.77 452.33 453.31 504.76 3378100.0 504.76
2021-02-11 456.66 445.51 454.13 451.22 901400.0 451.22
2021-02-10 460.52 448.41 450.97 450.0 1014100.0 450.0
2021-02-09 453.8 442.09 450.0 453.0 917100.0 453.0
2021-02-08 451.36 431.02 432.44 451.06 1129000.0 451.06
2021-02-05 432.48 422.55 431.9 428.91 792200.0 428.91
2021-02-04 432.0 419.3 425.39 428.64 782700.0 428.64
2021-02-03 440.5 419.7 440.14 420.2 961200.0 420.2
2021-02-02 453.0 432.44 444.84 440.25 928800.0 440.25
2021-02-01 450.26 427.14 427.14 443.38 1130300.0 443.38
2021-01-29 439.22 425.72 435.73 426.44 1369400.0 426.44
2021-01-28 453.68 432.96 433.5 438.22 1500700.0 438.22
2021-01-27 434.94 406.84 414.52 432.08 2228000.0 432.08
2021-01-26 425.92 416.29 418.95 420.55 1128000.0 420.55
2021-01-25 425.71 406.69 407.02 421.0 1700200.0 421.0
2021-01-22 408.81 398.25 400.66 406.25 803500.0 406.25
2021-01-21 407.13 395.0 403.0 404.87 1069200.0 404.87
2021-01-20 404.07 389.95 389.95 403.54 1383300.0 403.54
2021-01-19 390.83 379.97 382.48 390.21 1142000.0 390.21
2021-01-15 396.0 370.03 371.24 376.35 1873300.0 376.35
2021-01-14 372.3 362.03 364.02 371.04 860300.0 371.04
2021-01-13 363.3 359.32 361.87 362.0 1430200.0 362.0
2021-01-12 372.75 359.02 370.85 361.28 1270400.0 361.28
2021-01-11 382.5 356.0 379.65 372.48 1933700.0 372.48
2021-01-08 387.15 375.0 384.57 379.61 1057800.0 379.61
2021-01-07 384.27 376.65 376.68 382.41 804200.0 382.41
2021-01-06 380.57 365.0 367.43 376.55 999700.0 376.55
2021-01-05 374.92 363.77 365.27 374.9 822100.0 374.9
2021-01-04 374.5 361.39 370.84 367.76 970100.0 367.76
2020-12-31 370.43 360.9 366.36 370.0 513600.0 370.0
2020-12-30 370.34 360.76 368.22 364.09 580300.0 364.09
2020-12-29 372.81 363.11 371.08 366.11 452100.0 366.11
2020-12-28 373.2 365.84 372.73 366.78 539400.0 366.78
2020-12-24 369.06 362.01 363.45 367.29 269200.0 367.29
2020-12-23 374.18 366.06 370.01 366.52 747500.0 366.52
2020-12-22 378.33 365.79 368.09 370.96 1184300.0 370.96
2020-12-21 364.35 356.9 360.7 362.63 1073100.0 362.63
2020-12-18 366.69 359.95 365.28 366.06 1922700.0 366.06
2020-12-17 361.91 356.27 358.44 361.3 1349800.0 361.3
2020-12-16 354.59 350.04 353.49 353.32 759000.0 353.32
2020-12-15 353.15 346.78 348.84 352.62 945300.0 352.62
2020-12-14 351.32 344.2 345.0 347.11 992400.0 347.11
2020-12-11 345.28 338.97 341.88 342.01 798500.0 342.01
2020-12-10 348.93 336.56 338.15 343.71 784800.0 343.71
2020-12-09 346.56 336.0 343.26 337.76 1423600.0 337.76
2020-12-08 343.4 335.68 341.19 342.72 958600.0 342.72
2020-12-07 350.9 341.55 348.03 342.82 952500.0 342.82
2020-12-04 350.99 343.4 345.07 350.66 1172900.0 350.66
2020-12-03 346.6 337.02 341.01 346.0 1720400.0 346.0
2020-12-02 341.62 332.3 334.35 340.82 1487600.0 340.82
2020-12-01 336.54 322.6 323.86 334.34 2119200.0 334.34
2020-11-30 322.55 311.02 317.32 322.09 1603200.0 322.09
2020-11-27 319.33 304.01 305.0 317.03 981700.0 317.03
2020-11-25 309.4 301.73 309.24 303.98 541200.0 303.98
2020-11-24 309.77 303.26 304.81 305.63 978300.0 305.63
2020-11-23 306.0 297.57 301.0 301.85 876900.0 301.85
2020-11-20 306.69 297.21 300.27 300.8 878800.0 300.8
2020-11-19 300.83 292.65 295.71 299.0 984700.0 299.0
2020-11-18 301.1 295.0 296.99 295.23 1078800.0 295.23
2020-11-17 299.37 293.99 296.73 297.95 1279200.0 297.95
2020-11-16 309.07 295.79 309.0 296.73 1653400.0 296.73
2020-11-13 310.01 304.11 305.64 308.86 870500.0 308.86
2020-11-12 307.64 299.69 302.18 304.31 971700.0 304.31
2020-11-11 307.89 299.32 303.29 302.35 981700.0 302.35
2020-11-10 308.0 299.19 301.61 301.56 1618900.0 301.56
2020-11-09 319.05 305.18 316.84 305.69 1595700.0 305.69
2020-11-06 311.25 302.41 310.1 308.16 880900.0 308.16
2020-11-05 319.55 307.69 319.53 311.72 705500.0 311.72
2020-11-04 311.94 299.7 308.5 311.33 1645300.0 311.33
2020-11-03 301.6 293.77 297.0 296.63 1198900.0 296.63
2020-11-02 303.87 288.88 298.0 292.88 1572100.0 292.88
2020-10-30 311.77 288.01 308.59 292.7 2726500.0 292.7
2020-10-29 319.15 305.25 309.85 314.9 1468700.0 314.9
2020-10-28 320.0 309.66 317.36 309.69 1248400.0 309.69
2020-10-27 328.0 318.44 321.44 321.74 1227200.0 321.74
2020-10-26 323.5 313.31 321.29 319.06 926000.0 319.06
2020-10-23 327.88 320.0 327.88 323.55 760600.0 323.55
2020-10-22 326.88 318.84 318.84 325.92 818700.0 325.92
2020-10-21 323.39 316.42 320.51 317.85 553100.0 317.85
2020-10-20 325.25 318.62 320.95 320.44 685500.0 320.44
2020-10-19 329.28 318.67 328.35 321.26 1012300.0 321.26
2020-10-16 332.73 325.57 326.2 326.31 1556100.0 326.31
2020-10-15 330.71 320.15 327.93 323.78 1241400.0 323.78
2020-10-14 347.43 326.24 345.5 330.12 1653300.0 330.12
2020-10-13 346.5 337.53 341.87 345.14 1731300.0 345.14
2020-10-12 356.0 339.63 341.06 352.32 1672900.0 352.32
2020-10-09 339.6 333.97 337.99 339.04 1420100.0 339.04
2020-10-08 334.0 322.64 327.78 333.78 1363800.0 333.78
2020-10-07 325.32 314.55 319.32 324.34 1156700.0 324.34
2020-10-06 323.93 315.1 317.79 317.28 1327100.0 317.28
2020-10-05 320.62 310.08 310.74 316.17 1430800.0 316.17
2020-10-02 311.78 305.0 306.15 308.43 1555700.0 308.43
2020-10-01 313.14 306.15 312.77 309.61 1783500.0 309.61
2020-09-30 310.61 303.61 305.18 309.08 1574500.0 309.08
2020-09-29 309.7 302.37 304.6 305.5 1610800.0 305.5
2020-09-28 307.61 297.67 307.25 305.46 1907100.0 305.46
2020-09-25 302.23 279.88 284.43 299.89 4336900.0 299.89
2020-09-24 287.49 267.1 273.69 286.31 2544600.0 286.31
2020-09-23 278.16 271.14 274.7 273.0 2173300.0 273.0
2020-09-22 275.26 261.25 268.81 268.51 4232800.0 268.51
2020-09-21 283.24 260.42 266.87 270.13 7343500.0 270.13
2020-09-18 300.92 290.83 298.36 295.5 4340200.0 295.5
2020-09-17 316.81 293.49 315.91 298.02 5365900.0 298.02
2020-09-16 376.67 320.24 355.19 322.47 3409800.0 322.47
2020-09-15 358.37 351.35 355.22 352.19 773600.0 352.19
2020-09-14 358.96 352.16 354.69 353.65 751500.0 353.65
2020-09-11 350.86 345.02 349.11 349.93 683900.0 349.93
2020-09-10 353.68 343.56 346.83 346.11 598100.0 346.11
2020-09-09 351.6 341.0 342.96 347.0 684200.0 347.0
2020-09-08 346.16 333.71 336.0 340.95 1095400.0 340.95
2020-09-04 346.06 332.64 346.06 342.39 845200.0 342.39
2020-09-03 366.74 342.61 366.74 346.52 957600.0 346.52
2020-09-02 368.3 347.99 349.45 364.53 1126500.0 364.53
2020-09-01 356.67 346.91 355.35 347.84 962400.0 347.84
2020-08-31 359.35 351.01 352.18 357.22 802600.0 357.22
2020-08-28 354.28 350.59 351.58 354.0 507800.0 354.0
2020-08-27 353.13 345.1 353.13 351.11 855200.0 351.11
2020-08-26 355.22 348.21 351.27 353.56 599800.0 353.56
2020-08-25 352.68 348.56 349.83 350.95 454100.0 350.95
2020-08-24 355.15 344.39 355.0 348.87 591200.0 348.87
2020-08-21 354.31 348.42 353.69 353.07 588700.0 353.07
2020-08-20 355.23 346.98 351.01 354.6 660200.0 354.6
2020-08-19 358.42 351.77 358.42 353.35 614600.0 353.35
2020-08-18 358.61 349.72 354.03 356.07 758400.0 356.07
2020-08-17 357.22 349.82 351.63 354.13 767400.0 354.13
2020-08-14 354.87 344.0 354.29 347.56 693400.0 347.56
2020-08-13 357.1 344.15 346.06 353.53 991400.0 353.53
2020-08-12 346.13 339.29 342.48 344.14 1124600.0 344.14
2020-08-11 354.39 339.9 354.39 341.21 1117800.0 341.21
2020-08-10 357.99 352.1 357.01 353.35 951200.0 353.35
2020-08-07 360.69 343.0 343.0 355.66 4265700.0 355.66
2020-08-06 403.66 393.13 400.74 399.33 853100.0 399.33
2020-08-05 404.2 395.11 397.4 400.74 526800.0 400.74
2020-08-04 399.31 391.02 397.73 393.68 571900.0 393.68
2020-08-03 401.77 384.94 385.19 397.86 1033000.0 397.86
2020-07-31 384.68 377.23 382.0 382.16 933500.0 382.16
2020-07-30 386.18 380.2 381.55 382.78 612300.0 382.78
2020-07-29 388.5 384.28 387.74 385.28 629500.0 385.28
2020-07-28 396.55 384.18 392.68 385.42 591200.0 385.42
2020-07-27 395.5 383.23 384.99 393.04 668100.0 393.04
2020-07-24 385.0 376.63 385.0 382.25 537900.0 382.25
2020-07-23 399.46 383.8 395.5 386.45 784100.0 386.45
2020-07-22 394.0 384.65 391.42 391.71 574400.0 391.71
2020-07-21 401.54 388.22 399.0 389.84 902400.0 389.84
2020-07-20 402.14 383.86 385.13 398.62 1258000.0 398.62
2020-07-17 385.23 376.15 378.24 383.64 1319000.0 383.64
2020-07-16 382.32 373.07 382.32 375.88 812800.0 375.88
2020-07-15 383.24 375.34 380.0 382.33 1008100.0 382.33
2020-07-14 376.92 361.53 367.99 376.25 716900.0 376.25
2020-07-13 382.32 366.53 370.51 369.13 952800.0 369.13
2020-07-10 374.23 369.9 372.6 370.25 571000.0 370.25
2020-07-09 375.28 367.14 370.0 372.6 891300.0 372.6
2020-07-08 376.33 366.45 375.99 369.87 1101400.0 369.87
2020-07-07 378.79 369.11 370.22 372.12 719800.0 372.12
2020-07-06 384.21 373.4 375.0 379.39 816400.0 379.39
2020-07-02 377.42 371.22 372.63 373.1 698400.0 373.1
2020-07-01 370.69 362.35 369.26 368.55 624700.0 368.55
2020-06-30 372.62 358.18 362.31 370.35 865900.0 370.35
2020-06-29 363.68 356.86 363.32 362.31 569300.0 362.31
2020-06-26 368.18 357.26 365.0 360.08 879700.0 360.08
2020-06-25 366.66 351.86 358.41 366.25 659400.0 366.25
2020-06-24 372.63 354.03 367.26 358.94 807700.0 358.94
2020-06-23 368.58 360.12 361.0 367.0 776700.0 367.0
2020-06-22 369.55 357.6 369.55 360.48 878000.0 360.48
2020-06-19 372.43 363.0 365.47 368.77 1608100.0 368.77
2020-06-18 366.26 359.07 359.85 362.92 650200.0 362.92
2020-06-17 363.51 355.09 358.18 360.66 735200.0 360.66
2020-06-16 357.96 346.11 354.93 355.04 744100.0 355.04
2020-06-15 349.79 335.19 336.4 348.43 600100.0 348.43
2020-06-12 345.63 333.44 340.43 341.61 698200.0 341.61
2020-06-11 357.4 335.85 354.83 336.92 1314500.0 336.92
2020-06-10 362.89 354.71 362.21 359.05 749900.0 359.05
2020-06-09 361.58 354.0 357.6 357.78 655900.0 357.78
2020-06-08 360.16 350.79 350.94 358.81 830600.0 358.81
2020-06-05 363.39 352.58 357.18 354.11 1059400.0 354.11
2020-06-04 362.95 355.0 355.29 358.4 1054800.0 358.4
2020-06-03 366.4 355.88 366.05 358.32 889000.0 358.32
2020-06-02 366.07 358.36 364.4 366.05 861200.0 366.05
2020-06-01 369.59 358.0 361.14 365.41 617000.0 365.41
2020-05-29 373.23 359.31 372.0 363.05 1802700.0 363.05
2020-05-28 377.8 360.01 362.35 373.01 1480400.0 373.01
2020-05-27 365.0 349.26 354.42 363.82 1215600.0 363.82
2020-05-26 361.86 353.72 357.3 354.41 1470800.0 354.41
2020-05-22 354.86 346.11 349.42 354.7 710300.0 354.7
2020-05-21 355.96 344.05 355.57 349.42 1038700.0 349.42
2020-05-20 359.5 344.93 344.93 357.73 1664100.0 357.73
2020-05-19 345.23 339.67 342.34 342.55 1046500.0 342.55
2020-05-18 348.57 338.33 338.57 344.14 1120200.0 344.14
2020-05-15 335.8 321.16 323.12 335.0 1202000.0 335.0
2020-05-14 325.43 319.65 323.49 322.99 907100.0 322.99
2020-05-13 335.49 320.23 322.69 323.39 1075300.0 323.39
2020-05-12 332.26 314.47 319.86 321.55 1471600.0 321.55
2020-05-11 320.95 306.29 309.11 320.31 1164300.0 320.31
2020-05-08 318.0 308.05 317.33 309.87 687100.0 309.87
2020-05-07 317.77 312.3 317.12 313.36 553800.0 313.36
2020-05-06 318.23 310.6 311.71 315.04 563700.0 315.04
2020-05-05 313.68 307.84 310.37 310.25 700100.0 310.25
2020-05-04 309.42 304.09 305.2 308.2 610400.0 308.2
2020-05-01 317.42 303.31 317.16 305.88 1009900.0 305.88
2020-04-30 320.1 312.15 316.21 319.03 991400.0 319.03
2020-04-29 324.0 314.84 319.91 317.45 1283200.0 317.45
2020-04-28 317.25 304.6 315.07 313.79 971100.0 313.79
2020-04-27 318.49 311.9 312.93 314.58 830200.0 314.58
2020-04-24 311.12 305.79 308.74 309.07 978800.0 309.07
2020-04-23 321.33 311.43 311.43 312.71 850800.0 312.71
2020-04-22 314.93 309.01 313.74 311.56 1030300.0 311.56
2020-04-21 314.98 307.8 311.0 310.4 1285000.0 310.4
2020-04-20 324.95 309.01 312.67 322.88 1678400.0 322.88
2020-04-17 317.21 306.42 309.57 316.36 1277900.0 316.36
2020-04-16 304.24 294.04 300.64 303.5 946400.0 303.5
2020-04-15 295.9 288.26 290.33 294.29 1113100.0 294.29
2020-04-14 299.71 292.08 292.54 297.88 1133300.0 297.88
2020-04-13 289.87 281.5 281.94 289.45 1119200.0 289.45
2020-04-09 287.76 279.46 281.56 287.62 1201200.0 287.62
2020-04-08 283.41 276.17 281.62 280.99 1430400.0 280.99
2020-04-07 286.63 280.4 284.63 280.64 1505400.0 280.64
2020-04-06 279.1 269.5 271.43 278.01 1418700.0 278.01
2020-04-03 274.33 259.45 270.35 263.5 871800.0 263.5
2020-04-02 273.84 254.16 254.4 272.99 1258600.0 272.99
2020-04-01 270.0 251.14 265.92 256.46 1915300.0 256.46
2020-03-31 276.06 267.9 271.35 273.12 1686200.0 273.12
2020-03-30 277.32 266.04 266.79 276.23 1717300.0 276.23
2020-03-27 270.49 259.71 264.52 269.05 1360700.0 269.05
2020-03-26 276.62 250.43 252.12 274.42 1792100.0 274.42
2020-03-25 259.21 247.31 251.14 248.32 1722500.0 248.32
2020-03-24 255.0 243.87 247.59 254.18 1758600.0 254.18
2020-03-23 250.0 234.54 239.64 237.76 2088000.0 237.76
2020-03-20 252.95 229.0 232.24 242.0 3159500.0 242.0
2020-03-19 229.8 199.0 208.15 224.8 1738300.0 224.8
2020-03-18 224.99 196.78 214.42 209.2 1885500.0 209.2
2020-03-17 232.47 207.49 214.89 225.76 1701200.0 225.76
2020-03-16 228.54 205.78 210.3 211.02 1908100.0 211.02
2020-03-13 235.5 211.24 232.53 233.33 2480900.0 233.33
2020-03-12 235.6 222.32 229.83 223.28 2318800.0 223.28
2020-03-11 263.93 241.47 261.43 246.01 1860200.0 246.01
2020-03-10 270.69 257.23 266.8 268.15 1466500.0 268.15
2020-03-09 268.38 255.36 257.64 259.8 1678600.0 259.8
2020-03-06 275.82 265.96 265.96 274.42 1117600.0 274.42
2020-03-05 280.02 272.37 273.95 276.02 1079400.0 276.02
2020-03-04 282.42 273.1 276.0 282.13 956000.0 282.13
2020-03-03 285.34 270.72 277.4 273.0 1353700.0 273.0
2020-03-02 278.39 265.35 268.02 278.28 1768200.0 278.28
2020-02-28 265.88 252.43 253.74 265.67 2678200.0 265.67
2020-02-27 273.64 258.97 268.49 259.93 2319000.0 259.93
2020-02-26 280.78 271.05 271.96 274.7 1423800.0 274.7
2020-02-25 282.99 269.04 282.65 269.95 1604900.0 269.95
2020-02-24 289.67 279.0 288.34 281.12 1443900.0 281.12
2020-02-21 301.43 294.79 300.0 295.94 722400.0 295.94
2020-02-20 305.39 297.73 304.0 300.46 698100.0 300.46
2020-02-19 305.45 300.5 301.68 303.2 1339000.0 303.2
2020-02-18 300.07 296.91 299.0 299.92 813600.0 299.92