Intuitive Surgical Inc. Common Stockのデータ

Intuitive Surgical Inc. Common Stockの基本情報

名前 Intuitive Surgical Inc. Common Stock
ティッカー ISRG
United States
上場年 2000.0
セクター Health Care

Intuitive Surgical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 812.79 788.89 810.0 791.95 673200.0 791.95
2021-02-12 808.42 793.79 799.26 807.81 430400.0 807.81
2021-02-11 800.4 788.22 794.0 798.83 427900.0 798.83
2021-02-10 794.51 778.92 787.0 788.09 560500.0 788.09
2021-02-09 788.91 770.78 772.99 779.35 505500.0 779.35
2021-02-08 775.04 761.86 768.26 769.99 429100.0 769.99
2021-02-05 766.33 760.5 764.6 762.25 435700.0 762.25
2021-02-04 764.64 745.26 750.0 757.05 759000.0 757.05
2021-02-03 757.76 744.61 754.99 745.4 510600.0 745.4
2021-02-02 768.49 753.66 753.66 757.84 551400.0 757.84
2021-02-01 760.87 740.0 752.0 746.11 628000.0 746.11
2021-01-29 761.17 741.5 754.36 747.64 630100.0 747.64
2021-01-28 778.24 764.93 767.05 765.36 573500.0 765.36
2021-01-27 769.39 746.96 760.4 758.73 772500.0 758.73
2021-01-26 772.63 753.02 754.48 769.65 1012300.0 769.65
2021-01-25 754.65 735.64 747.41 752.01 1102400.0 752.01
2021-01-22 789.22 743.53 783.04 744.08 1766400.0 744.08
2021-01-21 802.0 782.6 796.33 798.67 660100.0 798.67
2021-01-20 801.67 781.63 785.55 798.57 549400.0 798.57
2021-01-19 792.0 775.42 785.09 778.41 640200.0 778.41
2021-01-15 802.06 777.0 800.06 778.42 772600.0 778.42
2021-01-14 815.77 795.05 814.29 797.14 486800.0 797.14
2021-01-13 824.0 786.0 787.37 811.45 850000.0 811.45
2021-01-12 813.03 788.3 811.34 788.43 634600.0 788.43
2021-01-11 818.43 803.84 818.43 813.65 548200.0 813.65
2021-01-08 825.39 804.06 804.22 818.75 476200.0 818.75
2021-01-07 810.41 790.0 798.87 808.21 428500.0 808.21
2021-01-06 800.0 786.86 795.28 792.79 690400.0 792.79
2021-01-05 811.39 789.39 793.89 805.05 454600.0 805.05
2021-01-04 825.84 788.88 825.84 800.0 593900.0 800.0
2020-12-31 821.03 810.31 815.52 818.1 386900.0 818.1
2020-12-30 822.15 812.04 819.99 815.3 258500.0 815.3
2020-12-29 820.3 807.14 812.37 814.07 373400.0 814.07
2020-12-28 819.99 797.22 818.21 805.16 409900.0 805.16
2020-12-24 812.34 803.01 810.71 807.0 163300.0 807.0
2020-12-23 826.81 808.53 817.01 809.65 644300.0 809.65
2020-12-22 816.84 788.27 790.11 815.25 748700.0 815.25
2020-12-21 789.98 768.18 778.01 789.27 513900.0 789.27
2020-12-18 790.8 775.04 786.79 789.09 874300.0 789.09
2020-12-17 781.25 767.25 771.38 779.78 435400.0 779.78
2020-12-16 769.96 762.06 765.75 766.06 359600.0 766.06
2020-12-15 771.56 755.0 757.01 768.49 432600.0 768.49
2020-12-14 780.63 762.05 764.0 764.79 598100.0 764.79
2020-12-11 761.9 745.88 754.15 760.0 545900.0 760.0
2020-12-10 766.8 748.08 755.6 758.07 496000.0 758.07
2020-12-09 767.61 750.1 767.61 753.51 529100.0 753.51
2020-12-08 767.58 755.0 762.86 765.35 425400.0 765.35
2020-12-07 780.53 762.32 778.0 764.39 577400.0 764.39
2020-12-04 781.9 753.47 753.47 780.34 553900.0 780.34
2020-12-03 764.25 748.87 751.99 758.72 544700.0 758.72
2020-12-02 754.2 731.01 731.01 751.28 587000.0 751.28
2020-12-01 736.52 721.85 733.3 733.65 519000.0 733.65
2020-11-30 733.89 721.0 725.41 726.05 784600.0 726.05
2020-11-27 735.57 726.0 735.37 729.82 265400.0 729.82
2020-11-25 732.74 724.87 729.3 726.37 343000.0 726.37
2020-11-24 728.65 721.02 726.9 724.84 587200.0 724.84
2020-11-23 734.05 713.07 731.48 719.05 501000.0 719.05
2020-11-20 735.26 726.63 731.01 730.74 389700.0 730.74
2020-11-19 737.43 723.49 730.76 733.95 380500.0 733.95
2020-11-18 747.73 733.0 747.24 733.38 434000.0 733.38
2020-11-17 752.28 740.65 747.97 749.15 384300.0 749.15
2020-11-16 764.04 748.12 760.0 758.19 520400.0 758.19
2020-11-13 755.32 744.73 748.33 753.38 287400.0 753.38
2020-11-12 751.78 736.97 744.17 740.77 413800.0 740.77
2020-11-11 759.83 736.12 754.53 737.55 518600.0 737.55
2020-11-10 771.71 742.0 771.04 749.5 640600.0 749.5
2020-11-09 792.54 755.78 755.78 773.45 1127900.0 773.45
2020-11-06 737.4 720.25 729.41 733.87 406000.0 733.87
2020-11-05 734.79 718.67 734.54 728.28 535300.0 728.28
2020-11-04 717.96 700.71 708.68 709.65 920300.0 709.65
2020-11-03 696.78 680.82 684.0 682.0 626500.0 682.0
2020-11-02 683.0 669.29 680.62 675.98 621800.0 675.98
2020-10-30 686.0 653.0 682.2 667.08 996600.0 667.08
2020-10-29 694.47 683.37 690.0 686.28 886000.0 686.28
2020-10-28 705.14 687.79 704.32 687.8 564000.0 687.8
2020-10-27 728.05 711.37 713.52 720.9 325000.0 720.9
2020-10-26 729.77 700.68 727.08 711.77 513600.0 711.77
2020-10-23 740.0 727.5 738.33 735.48 281700.0 735.48
2020-10-22 738.34 723.89 729.62 732.94 311700.0 732.94
2020-10-21 734.66 722.59 730.8 728.48 612800.0 728.48
2020-10-20 745.55 729.9 736.12 733.0 399800.0 733.0
2020-10-19 771.62 729.37 755.25 736.12 577500.0 736.12
2020-10-16 760.88 716.28 725.0 752.68 1032200.0 752.68
2020-10-15 755.4 740.0 742.07 741.0 921900.0 741.0
2020-10-14 766.18 746.16 759.31 751.08 638100.0 751.08
2020-10-13 761.05 749.73 755.92 755.35 544400.0 755.35
2020-10-12 759.03 743.23 748.74 755.67 755100.0 755.67
2020-10-09 741.27 728.0 729.88 738.19 413300.0 738.19
2020-10-08 728.62 720.12 725.0 723.02 370300.0 723.02
2020-10-07 721.99 708.44 708.44 720.28 393500.0 720.28
2020-10-06 716.22 696.3 709.53 699.02 412000.0 699.02
2020-10-05 708.56 696.82 699.1 707.7 402100.0 707.7
2020-10-02 707.57 692.1 700.08 696.28 534200.0 696.28
2020-10-01 718.43 704.02 713.11 710.52 414600.0 710.52
2020-09-30 717.89 690.55 697.15 709.54 631700.0 709.54
2020-09-29 715.89 690.55 698.0 692.93 541900.0 692.93
2020-09-28 695.56 680.03 685.0 693.16 650400.0 693.16
2020-09-25 677.92 653.0 654.66 673.73 522300.0 673.73
2020-09-24 663.68 647.54 652.14 657.53 415000.0 657.53
2020-09-23 676.2 655.18 675.63 657.41 625500.0 657.41
2020-09-22 667.44 641.64 648.46 666.02 1236200.0 666.02
2020-09-21 648.1 633.29 648.1 641.95 784300.0 641.95
2020-09-18 685.15 649.42 679.0 655.57 1341500.0 655.57
2020-09-17 690.29 673.49 685.21 680.87 819600.0 680.87
2020-09-16 723.53 689.66 720.32 691.39 770800.0 691.39
2020-09-15 726.16 711.14 724.25 715.57 378500.0 715.57
2020-09-14 722.14 711.14 712.41 716.34 389600.0 716.34
2020-09-11 715.53 697.99 713.83 702.54 433400.0 702.54
2020-09-10 728.69 701.27 718.5 705.6 521200.0 705.6
2020-09-09 726.71 702.16 703.36 719.48 616800.0 719.48
2020-09-08 717.87 692.03 710.0 694.17 1041100.0 694.17
2020-09-04 749.85 717.75 743.11 735.28 829200.0 735.28
2020-09-03 756.98 724.13 752.86 741.61 1083300.0 741.61
2020-09-02 778.83 738.33 742.01 765.11 1078100.0 765.11
2020-09-01 742.44 727.31 732.45 741.57 521300.0 741.57
2020-08-31 734.45 721.0 723.17 730.84 602100.0 730.84
2020-08-28 729.95 708.69 713.34 727.01 646900.0 727.01
2020-08-27 718.11 692.12 700.83 709.39 863600.0 709.39
2020-08-26 701.48 692.79 700.0 699.99 512600.0 699.99
2020-08-25 700.85 694.18 695.78 699.5 496700.0 699.5
2020-08-24 701.96 689.29 699.0 695.74 527400.0 695.74
2020-08-21 694.98 686.68 690.54 693.88 529800.0 693.88
2020-08-20 695.21 687.01 689.25 693.05 289600.0 693.05
2020-08-19 699.0 689.66 695.0 691.41 506100.0 691.41
2020-08-18 696.2 690.74 691.63 692.39 405500.0 692.39
2020-08-17 695.06 684.34 685.02 694.0 421300.0 694.0
2020-08-14 692.54 681.35 692.54 684.52 295900.0 684.52
2020-08-13 694.0 680.09 682.72 690.56 274600.0 690.56
2020-08-12 686.0 672.77 676.24 683.09 479100.0 683.09
2020-08-11 685.99 671.62 685.99 675.0 335300.0 675.0
2020-08-10 685.34 675.99 684.74 683.0 301600.0 683.0
2020-08-07 694.1 680.02 691.02 685.85 370100.0 685.85
2020-08-06 692.53 676.09 690.2 691.25 337000.0 691.25
2020-08-05 697.57 685.32 687.65 692.89 471300.0 692.89
2020-08-04 689.41 681.5 687.23 683.5 398800.0 683.5
2020-08-03 693.24 685.37 685.75 688.94 489500.0 688.94
2020-07-31 690.64 675.72 687.85 685.44 547300.0 685.44
2020-07-30 692.29 680.11 688.96 687.39 546800.0 687.39
2020-07-29 704.0 680.01 682.72 695.79 801000.0 695.79
2020-07-28 685.0 674.25 680.0 679.69 429500.0 679.69
2020-07-27 689.83 668.08 673.07 685.35 558200.0 685.35
2020-07-24 677.1 658.98 665.13 675.33 790300.0 675.33
2020-07-23 699.72 671.72 684.79 686.55 820500.0 686.55
2020-07-22 684.85 660.02 669.45 681.34 1132000.0 681.34
2020-07-21 675.06 652.55 667.23 658.15 1155400.0 658.15
2020-07-20 671.63 631.57 645.44 667.54 1097200.0 667.54
2020-07-17 654.8 606.36 610.0 650.74 1665000.0 650.74
2020-07-16 612.77 596.36 604.7 604.25 696100.0 604.25
2020-07-15 609.0 590.58 591.25 607.8 790300.0 607.8
2020-07-14 586.48 566.21 569.64 585.34 551200.0 585.34
2020-07-13 588.79 570.0 579.16 571.29 516800.0 571.29
2020-07-10 577.11 567.51 574.7 575.87 309900.0 575.87
2020-07-09 583.22 568.0 579.22 574.47 482800.0 574.47
2020-07-08 583.07 575.61 578.96 580.96 381900.0 580.96
2020-07-07 586.93 575.14 579.7 575.34 383700.0 575.34
2020-07-06 591.37 581.1 588.88 584.64 495400.0 584.64
2020-07-02 583.44 576.83 582.29 580.48 513400.0 580.48
2020-07-01 576.99 567.09 572.0 575.54 464700.0 575.54
2020-06-30 573.38 551.98 554.65 569.83 725400.0 569.83
2020-06-29 554.99 544.16 553.51 553.77 447600.0 553.77
2020-06-26 557.87 544.87 556.57 549.85 658600.0 549.85
2020-06-25 557.29 543.03 556.7 555.11 716300.0 555.11
2020-06-24 583.01 552.43 582.63 554.96 959500.0 554.96
2020-06-23 596.3 587.0 591.0 588.52 419900.0 588.52
2020-06-22 590.28 582.49 588.26 588.96 535700.0 588.96
2020-06-19 595.34 579.67 591.71 587.53 1156900.0 587.53
2020-06-18 585.76 576.99 578.2 585.54 412400.0 585.54
2020-06-17 585.63 576.58 580.34 578.49 388400.0 578.49
2020-06-16 589.27 572.56 587.88 575.07 644700.0 575.07
2020-06-15 571.98 544.87 546.5 571.28 615200.0 571.28
2020-06-12 569.34 545.52 563.03 558.41 672600.0 558.41
2020-06-11 576.69 547.13 573.97 547.83 882200.0 547.83
2020-06-10 590.03 571.28 574.37 585.38 579700.0 585.38
2020-06-09 592.75 582.78 585.06 584.52 496200.0 584.52
2020-06-08 593.72 584.41 590.6 592.7 605600.0 592.7
2020-06-05 601.21 567.5 567.86 592.76 1012900.0 592.76
2020-06-04 573.98 559.18 573.98 564.25 830200.0 564.25
2020-06-03 584.6 573.97 579.5 574.46 646000.0 574.46
2020-06-02 580.56 568.95 575.68 579.81 496100.0 579.81
2020-06-01 580.72 570.63 574.8 574.59 478300.0 574.59
2020-05-29 581.59 567.0 574.0 580.03 895400.0 580.03
2020-05-28 585.61 562.65 562.65 572.39 822400.0 572.39
2020-05-27 567.22 549.35 566.5 564.73 621000.0 564.73
2020-05-26 582.48 560.0 575.0 561.09 823100.0 561.09
2020-05-22 563.13 543.9 546.96 562.8 556500.0 562.8
2020-05-21 554.4 543.81 550.45 545.95 465300.0 545.95
2020-05-20 555.46 537.48 540.0 552.31 654900.0 552.31
2020-05-19 542.96 530.6 540.37 531.0 397400.0 531.0
2020-05-18 546.35 529.43 531.52 538.41 586300.0 538.41
2020-05-15 520.41 511.19 514.06 520.41 462100.0 520.41
2020-05-14 518.47 501.13 501.78 517.27 535200.0 517.27
2020-05-13 527.17 502.0 522.24 508.93 765800.0 508.93
2020-05-12 540.7 522.84 535.99 522.86 494100.0 522.86
2020-05-11 540.0 529.5 532.0 539.1 772900.0 539.1
2020-05-08 544.44 534.74 542.92 537.77 925400.0 537.77
2020-05-07 536.54 517.64 522.05 535.94 945000.0 535.94
2020-05-06 523.02 507.87 515.31 511.85 489600.0 511.85
2020-05-05 519.0 504.57 509.75 512.86 506300.0 512.86
2020-05-04 504.37 495.55 497.4 501.99 497700.0 501.99
2020-05-01 506.97 492.0 503.0 498.86 680500.0 498.86
2020-04-30 518.0 508.44 517.5 510.88 562200.0 510.88
2020-04-29 526.17 506.04 512.69 519.72 712900.0 519.72
2020-04-28 519.0 500.0 515.87 503.45 667000.0 503.45
2020-04-27 523.21 513.0 522.45 517.1 426700.0 517.1
2020-04-24 520.49 508.66 519.03 514.93 517900.0 514.93
2020-04-23 524.0 511.58 515.12 513.22 760000.0 513.22
2020-04-22 514.43 499.31 503.76 512.13 777400.0 512.13
2020-04-21 511.25 488.0 506.18 496.63 909500.0 496.63
2020-04-20 529.5 517.65 523.5 518.33 718800.0 518.33
2020-04-17 528.1 496.11 520.1 526.33 1365600.0 526.33
2020-04-16 515.94 495.55 514.88 510.44 935600.0 510.44
2020-04-15 513.29 491.06 495.61 511.0 839100.0 511.0
2020-04-14 514.44 498.93 501.27 507.94 1078700.0 507.94
2020-04-13 500.05 488.17 496.24 494.53 770500.0 494.53
2020-04-09 515.2 490.75 511.69 503.79 1391300.0 503.79
2020-04-08 514.67 486.03 495.0 510.5 1048600.0 510.5
2020-04-07 524.34 485.89 520.0 489.99 1487700.0 489.99
2020-04-06 503.4 477.03 489.49 500.24 1267300.0 500.24
2020-04-03 470.64 450.0 464.32 462.47 1089700.0 462.47
2020-04-02 473.97 450.0 450.0 467.72 890500.0 467.72
2020-04-01 475.0 450.27 460.26 458.26 1505800.0 458.26
2020-03-31 509.4 492.29 498.85 495.21 1139500.0 495.21
2020-03-30 506.88 484.3 490.0 504.22 943300.0 504.22
2020-03-27 506.4 476.68 478.75 490.41 1621800.0 490.41
2020-03-26 504.6 462.63 462.63 501.47 1653900.0 501.47
2020-03-25 483.98 430.0 433.3 460.31 1738800.0 460.31
2020-03-24 433.64 397.09 398.92 431.9 1881400.0 431.9
2020-03-23 390.79 360.5 382.0 367.75 1593500.0 367.75
2020-03-20 434.41 391.29 416.84 394.19 1421600.0 394.19
2020-03-19 433.89 372.0 401.26 408.2 1601600.0 408.2
2020-03-18 408.36 368.06 399.5 406.7 2207100.0 406.7
2020-03-17 429.04 370.0 412.99 425.48 1924400.0 425.48
2020-03-16 447.51 402.24 416.32 404.29 1790300.0 404.29
2020-03-13 482.3 432.57 478.03 470.98 1868800.0 470.98
2020-03-12 498.2 456.06 486.28 457.53 1694000.0 457.53
2020-03-11 522.56 502.76 520.0 509.55 1004900.0 509.55
2020-03-10 538.94 505.56 530.67 537.4 978600.0 537.4
2020-03-09 527.9 501.0 515.14 510.66 1151700.0 510.66
2020-03-06 559.48 538.08 550.0 555.14 1034100.0 555.14
2020-03-05 576.77 560.53 571.79 568.37 957200.0 568.37
2020-03-04 583.72 563.0 568.0 582.9 734000.0 582.9
2020-03-03 575.0 543.79 556.72 558.27 1027200.0 558.27
2020-03-02 559.58 532.22 535.95 559.07 947500.0 559.07
2020-02-28 536.85 518.56 527.91 533.96 1943200.0 533.96
2020-02-27 560.49 544.18 550.39 544.62 1066600.0 544.62
2020-02-26 573.81 558.82 565.0 559.53 746200.0 559.53
2020-02-25 585.25 555.88 583.94 558.52 884000.0 558.52
2020-02-24 596.43 578.53 590.45 580.17 848500.0 580.17
2020-02-21 614.93 606.7 612.36 613.08 734100.0 613.08
2020-02-20 619.0 607.72 610.99 618.29 636600.0 618.29
2020-02-19 618.57 596.14 596.14 614.88 737800.0 614.88
2020-02-18 605.0 599.71 601.33 604.67 542800.0 604.67