Kimball Electronics Inc. Common Stockのデータ

Kimball Electronics Inc. Common Stockの基本情報

名前 Kimball Electronics Inc. Common Stock
ティッカー KE
国 United States
上場年 nan
セクター Technology

Kimball Electronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.72 24.19 24.69 24.48 189500.0 24.48
2021-02-12 24.7 23.99 24.14 24.55 104700.0 24.55
2021-02-11 24.57 23.67 24.33 24.35 120000.0 24.35
2021-02-10 24.89 23.85 24.7 24.34 126000.0 24.34
2021-02-09 25.41 24.13 25.0 24.52 172600.0 24.52
2021-02-08 25.11 24.0 24.43 24.77 255700.0 24.77
2021-02-05 23.97 22.89 23.92 23.66 211100.0 23.66
2021-02-04 23.72 20.69 22.0 23.45 462000.0 23.45
2021-02-03 20.18 19.45 19.89 19.77 90300.0 19.77
2021-02-02 20.72 19.3 20.34 19.76 131000.0 19.76
2021-02-01 19.97 19.15 19.34 19.91 161700.0 19.91
2021-01-29 19.59 19.13 19.22 19.17 99300.0 19.17
2021-01-28 19.71 18.9 19.15 19.21 266800.0 19.21
2021-01-27 20.88 19.25 20.35 19.33 234300.0 19.33
2021-01-26 21.66 20.02 20.48 21.31 322200.0 21.31
2021-01-25 21.18 20.09 21.01 20.3 351800.0 20.3
2021-01-22 18.14 17.6 17.75 18.12 78500.0 18.12
2021-01-21 18.17 17.77 18.16 17.83 52000.0 17.83
2021-01-20 18.16 17.67 17.85 17.95 82900.0 17.95
2021-01-19 18.0 17.67 17.81 17.84 57700.0 17.84
2021-01-15 18.01 17.5 17.89 17.67 75800.0 17.67
2021-01-14 18.4 17.63 17.63 18.08 111500.0 18.08
2021-01-13 17.6 17.42 17.53 17.55 85100.0 17.55
2021-01-12 17.89 17.23 17.32 17.53 117100.0 17.53
2021-01-11 17.35 16.66 16.89 17.23 104900.0 17.23
2021-01-08 17.58 17.02 17.51 17.11 92600.0 17.11
2021-01-07 17.56 17.29 17.43 17.46 71800.0 17.46
2021-01-06 17.53 16.77 16.77 17.4 117300.0 17.4
2021-01-05 16.74 16.01 16.21 16.42 124700.0 16.42
2021-01-04 16.34 15.9 16.11 16.24 80700.0 16.24
2020-12-31 16.08 15.7 15.7 15.99 48500.0 15.99
2020-12-30 16.15 15.68 15.96 15.82 78800.0 15.82
2020-12-29 15.96 15.65 15.83 15.88 119000.0 15.88
2020-12-28 16.18 15.7 15.94 15.77 56700.0 15.77
2020-12-24 15.86 15.55 15.74 15.64 28700.0 15.64
2020-12-23 15.74 15.42 15.49 15.64 36700.0 15.64
2020-12-22 15.65 15.27 15.55 15.4 46700.0 15.4
2020-12-21 15.65 15.33 15.5 15.52 76200.0 15.52
2020-12-18 16.48 15.62 16.35 15.62 236800.0 15.62
2020-12-17 16.48 16.0 16.48 16.25 48700.0 16.25
2020-12-16 16.33 15.99 16.33 16.07 56700.0 16.07
2020-12-15 16.23 15.71 15.82 16.14 64800.0 16.14
2020-12-14 16.0 15.59 15.7 15.67 70500.0 15.67
2020-12-11 15.81 15.53 15.61 15.63 41900.0 15.63
2020-12-10 15.86 15.39 15.39 15.75 51700.0 15.75
2020-12-09 16.13 15.64 16.13 15.78 66500.0 15.78
2020-12-08 16.27 15.32 15.69 15.97 131500.0 15.97
2020-12-07 15.97 15.57 15.78 15.9 102300.0 15.9
2020-12-04 15.86 15.35 15.47 15.78 49500.0 15.78
2020-12-03 15.95 15.14 15.83 15.3 49100.0 15.3
2020-12-02 16.09 15.2 15.63 15.74 108600.0 15.74
2020-12-01 15.99 14.29 15.99 15.65 254000.0 15.65
2020-11-30 15.7 15.25 15.65 15.41 100100.0 15.41
2020-11-27 15.78 15.39 15.61 15.64 35300.0 15.64
2020-11-25 16.29 15.37 15.74 15.72 56100.0 15.72
2020-11-24 16.46 15.55 15.55 16.11 194200.0 16.11
2020-11-23 15.67 14.92 15.22 15.55 87000.0 15.55
2020-11-20 15.3 14.96 15.13 15.0 77100.0 15.0
2020-11-19 15.55 14.97 15.35 15.3 84000.0 15.3
2020-11-18 15.88 15.31 15.72 15.35 117600.0 15.35
2020-11-17 15.84 15.4 15.6 15.73 122000.0 15.73
2020-11-16 15.87 15.29 15.29 15.63 125200.0 15.63
2020-11-13 15.14 14.18 14.18 14.99 125700.0 14.99
2020-11-12 14.09 13.78 13.97 13.99 153000.0 13.99
2020-11-11 14.22 13.71 14.22 14.15 43900.0 14.15
2020-11-10 14.46 13.68 13.98 13.94 114400.0 13.94
2020-11-09 14.8 13.61 13.89 13.98 132100.0 13.98
2020-11-06 13.64 13.03 13.59 13.18 46200.0 13.18
2020-11-05 13.57 12.95 12.95 13.56 55100.0 13.56
2020-11-04 14.14 12.25 13.05 13.0 151000.0 13.0
2020-11-03 13.84 12.65 12.94 13.65 138200.0 13.65
2020-11-02 15.87 12.38 12.45 12.65 676700.0 12.65
2020-10-30 12.22 12.02 12.17 12.12 44700.0 12.12
2020-10-29 12.21 11.67 11.74 12.18 50400.0 12.18
2020-10-28 12.02 11.6 11.96 11.66 49900.0 11.66
2020-10-27 12.47 12.17 12.34 12.19 21200.0 12.19
2020-10-26 12.69 12.24 12.61 12.43 35500.0 12.43
2020-10-23 12.7 12.28 12.38 12.62 85900.0 12.62
2020-10-22 12.43 12.2 12.33 12.38 33100.0 12.38
2020-10-21 12.33 12.15 12.26 12.24 34000.0 12.24
2020-10-20 12.56 12.1 12.56 12.21 23400.0 12.21
2020-10-19 12.62 12.41 12.49 12.45 24400.0 12.45
2020-10-16 12.5 12.13 12.13 12.42 32700.0 12.42
2020-10-15 12.19 11.78 11.9 12.16 100100.0 12.16
2020-10-14 12.32 11.95 12.17 11.98 24500.0 11.98
2020-10-13 12.46 12.06 12.42 12.08 20900.0 12.08
2020-10-12 12.54 12.15 12.32 12.51 36900.0 12.51
2020-10-09 12.56 12.23 12.44 12.29 37900.0 12.29
2020-10-08 12.5 12.11 12.43 12.36 41900.0 12.36
2020-10-07 12.5 12.21 12.44 12.32 63500.0 12.32
2020-10-06 12.71 12.09 12.17 12.24 151800.0 12.24
2020-10-05 12.14 11.6 11.62 12.07 58700.0 12.07
2020-10-02 11.62 11.14 11.4 11.47 24400.0 11.47
2020-10-01 11.71 11.43 11.53 11.6 39100.0 11.6
2020-09-30 12.01 11.51 11.94 11.56 21000.0 11.56
2020-09-29 12.23 11.76 12.23 11.91 39000.0 11.91
2020-09-28 12.08 11.41 11.41 11.96 49100.0 11.96
2020-09-25 11.4 11.0 11.17 11.2 60300.0 11.2
2020-09-24 11.59 11.19 11.34 11.32 32900.0 11.32
2020-09-23 11.98 11.3 11.89 11.34 54800.0 11.34
2020-09-22 12.14 11.69 12.14 11.93 40600.0 11.93
2020-09-21 12.53 11.75 12.53 12.04 79500.0 12.04
2020-09-18 12.6 12.41 12.5 12.58 151300.0 12.58
2020-09-17 12.54 12.24 12.33 12.5 41900.0 12.5
2020-09-16 12.7 12.31 12.49 12.49 90800.0 12.49
2020-09-15 12.69 12.38 12.65 12.45 40100.0 12.45
2020-09-14 12.9 12.46 12.74 12.5 65500.0 12.5
2020-09-11 12.81 12.52 12.66 12.65 45900.0 12.65
2020-09-10 13.1 12.62 12.96 12.62 42400.0 12.62
2020-09-09 13.42 12.94 13.13 13.04 42600.0 13.04
2020-09-08 13.47 13.03 13.47 13.05 68200.0 13.05
2020-09-04 13.97 13.61 13.97 13.64 42400.0 13.64
2020-09-03 13.89 13.62 13.89 13.71 54000.0 13.71
2020-09-02 13.93 13.65 13.72 13.89 42600.0 13.89
2020-09-01 13.73 13.36 13.41 13.73 35400.0 13.73
2020-08-31 14.14 13.42 14.14 13.48 58600.0 13.48
2020-08-28 14.08 13.49 13.7 14.01 52100.0 14.01
2020-08-27 13.86 13.41 13.6 13.58 75100.0 13.58
2020-08-26 13.7 13.45 13.65 13.59 46700.0 13.59
2020-08-25 13.71 13.44 13.69 13.61 21900.0 13.61
2020-08-24 13.67 13.46 13.46 13.67 47400.0 13.67
2020-08-21 13.56 13.16 13.51 13.48 65300.0 13.48
2020-08-20 13.67 13.21 13.29 13.51 47800.0 13.51
2020-08-19 14.38 13.43 14.01 13.47 86900.0 13.47
2020-08-18 14.17 13.66 14.17 14.0 66200.0 14.0
2020-08-17 14.11 13.82 13.9 14.06 56900.0 14.06
2020-08-14 14.15 13.43 13.97 13.9 48800.0 13.9
2020-08-13 14.51 14.01 14.51 14.07 66300.0 14.07
2020-08-12 14.79 14.38 14.79 14.43 50400.0 14.43
2020-08-11 14.96 14.45 14.64 14.59 81700.0 14.59
2020-08-10 14.62 14.08 14.12 14.4 63500.0 14.4
2020-08-07 14.06 13.23 13.23 13.98 44300.0 13.98
2020-08-06 13.48 13.23 13.48 13.31 38300.0 13.31
2020-08-05 13.61 13.29 13.55 13.42 60400.0 13.42
2020-08-04 13.41 13.15 13.15 13.36 53300.0 13.36
2020-08-03 13.68 13.28 13.36 13.29 59100.0 13.29
2020-07-31 13.34 12.94 13.29 13.28 87400.0 13.28
2020-07-30 13.41 13.0 13.08 13.39 43700.0 13.39
2020-07-29 13.51 12.97 12.97 13.36 108200.0 13.36
2020-07-28 13.2 12.89 13.09 12.9 70500.0 12.9
2020-07-27 13.39 13.06 13.12 13.23 65900.0 13.23
2020-07-24 13.47 13.12 13.47 13.12 26100.0 13.12
2020-07-23 13.81 13.18 13.24 13.51 52000.0 13.51
2020-07-22 13.73 13.17 13.68 13.29 49100.0 13.29
2020-07-21 14.04 13.62 13.79 13.68 43200.0 13.68
2020-07-20 13.86 13.39 13.77 13.68 53500.0 13.68
2020-07-17 14.04 13.56 13.56 13.85 71100.0 13.85
2020-07-16 13.68 13.3 13.56 13.52 75500.0 13.52
2020-07-15 13.82 13.38 13.56 13.65 97800.0 13.65
2020-07-14 13.23 12.53 12.61 13.17 79600.0 13.17
2020-07-13 12.89 12.48 12.75 12.55 64500.0 12.55
2020-07-10 12.65 12.27 12.34 12.54 65900.0 12.54
2020-07-09 12.81 12.15 12.52 12.25 54500.0 12.25
2020-07-08 12.76 12.32 12.61 12.54 52400.0 12.54
2020-07-07 12.94 12.49 12.94 12.61 59900.0 12.61
2020-07-06 13.01 12.45 12.61 12.94 57100.0 12.94
2020-07-02 12.96 12.23 12.82 12.33 66800.0 12.33
2020-07-01 13.59 12.45 13.5 12.49 37900.0 12.49
2020-06-30 13.62 13.16 13.16 13.54 62400.0 13.54
2020-06-29 13.2 12.61 12.61 13.09 60300.0 13.09
2020-06-26 12.78 12.31 12.67 12.61 187100.0 12.61
2020-06-25 12.8 12.04 12.04 12.8 74300.0 12.8
2020-06-24 12.89 12.13 12.89 12.21 115100.0 12.21
2020-06-23 13.17 12.9 13.13 13.05 26000.0 13.05
2020-06-22 13.06 12.5 12.53 12.95 60000.0 12.95
2020-06-19 13.19 12.6 12.75 12.7 161200.0 12.7
2020-06-18 13.08 12.54 12.72 12.97 56300.0 12.97
2020-06-17 13.52 12.95 13.38 13.02 67300.0 13.02
2020-06-16 15.35 13.35 13.95 13.53 59000.0 13.53
2020-06-15 13.63 12.16 12.68 13.45 93200.0 13.45
2020-06-12 13.78 12.62 13.57 13.1 71300.0 13.1
2020-06-11 14.06 12.99 14.05 13.03 82800.0 13.03
2020-06-10 14.98 14.18 14.94 14.2 78000.0 14.2
2020-06-09 15.49 14.82 15.05 15.26 72400.0 15.26
2020-06-08 15.73 15.41 15.59 15.44 119900.0 15.44
2020-06-05 15.9 15.27 15.51 15.43 86800.0 15.43
2020-06-04 15.0 14.46 14.61 14.91 64000.0 14.91
2020-06-03 14.96 14.38 14.4 14.78 47500.0 14.78
2020-06-02 14.39 14.04 14.3 14.22 59800.0 14.22
2020-06-01 14.47 14.09 14.33 14.15 89300.0 14.15
2020-05-29 14.59 13.8 14.59 14.19 96700.0 14.19
2020-05-28 15.8 14.75 15.74 14.77 101100.0 14.77
2020-05-27 15.68 14.93 15.07 15.65 70600.0 15.65
2020-05-26 14.95 14.12 14.12 14.69 69500.0 14.69
2020-05-22 13.94 13.38 13.63 13.91 49400.0 13.91
2020-05-21 13.74 13.4 13.43 13.53 37800.0 13.53
2020-05-20 13.64 12.96 13.13 13.48 58800.0 13.48
2020-05-19 13.41 12.4 12.86 12.82 71600.0 12.82
2020-05-18 13.03 12.3 12.3 12.99 109000.0 12.99
2020-05-15 11.85 11.5 11.55 11.83 93600.0 11.83
2020-05-14 11.87 11.29 11.87 11.47 84200.0 11.47
2020-05-13 12.35 11.8 12.16 12.16 69300.0 12.16
2020-05-12 12.85 12.24 12.85 12.31 89700.0 12.31
2020-05-11 12.94 12.61 12.79 12.73 89200.0 12.73
2020-05-08 13.29 12.89 13.16 13.03 73600.0 13.03
2020-05-07 13.15 12.48 13.03 12.85 81900.0 12.85
2020-05-06 13.14 12.22 12.24 12.75 77000.0 12.75
2020-05-05 12.86 12.27 12.78 12.33 69400.0 12.33
2020-05-04 12.54 12.17 12.42 12.43 42400.0 12.43
2020-05-01 13.14 12.1 13.08 12.65 73700.0 12.65
2020-04-30 13.81 13.04 13.52 13.52 73100.0 13.52
2020-04-29 14.15 12.81 12.98 13.83 101700.0 13.83
2020-04-28 12.78 12.19 12.78 12.43 78400.0 12.43
2020-04-27 12.62 11.83 11.83 12.41 56600.0 12.41
2020-04-24 11.75 11.34 11.5 11.71 48200.0 11.71
2020-04-23 11.79 11.18 11.18 11.5 89300.0 11.5
2020-04-22 11.92 11.02 11.33 11.19 62600.0 11.19
2020-04-21 11.75 11.09 11.66 11.15 56100.0 11.15
2020-04-20 12.02 11.56 11.66 11.76 45900.0 11.76
2020-04-17 12.27 11.83 11.83 11.99 55500.0 11.99
2020-04-16 11.76 11.04 11.23 11.52 88400.0 11.52
2020-04-15 11.82 11.06 11.58 11.27 54900.0 11.27
2020-04-14 12.75 11.91 12.47 12.02 58300.0 12.02
2020-04-13 12.56 11.92 12.46 12.11 33800.0 12.11
2020-04-09 12.6 11.97 12.11 12.58 64800.0 12.58
2020-04-08 11.88 11.24 11.35 11.73 67400.0 11.73
2020-04-07 11.98 11.08 11.57 11.26 81100.0 11.26
2020-04-06 11.38 10.91 10.98 11.3 76400.0 11.3
2020-04-03 11.18 10.24 11.03 10.49 46700.0 10.49
2020-04-02 11.0 10.03 10.03 10.99 75200.0 10.99
2020-04-01 10.73 9.95 10.6 10.15 94200.0 10.15
2020-03-31 11.7 10.6 11.62 10.92 184500.0 10.92
2020-03-30 11.79 10.7 10.95 11.75 67200.0 11.75
2020-03-27 12.06 10.85 11.82 10.86 87900.0 10.86
2020-03-26 12.28 11.63 11.85 12.16 64400.0 12.16
2020-03-25 12.14 10.68 11.01 11.84 79100.0 11.84
2020-03-24 11.79 10.34 11.43 11.09 159200.0 11.09
2020-03-23 11.61 10.65 11.1 11.02 126400.0 11.02
2020-03-20 12.54 10.69 11.63 11.26 225700.0 11.26
2020-03-19 13.26 11.45 11.45 11.63 115400.0 11.63
2020-03-18 14.04 11.45 12.41 11.46 124800.0 11.46
2020-03-17 13.78 12.01 12.35 13.53 139300.0 13.53
2020-03-16 13.14 10.25 10.25 11.98 136600.0 11.98
2020-03-13 11.66 10.66 10.97 11.42 95500.0 11.42
2020-03-12 11.17 9.78 10.6 10.51 112500.0 10.51
2020-03-11 11.75 11.23 11.68 11.44 68600.0 11.44
2020-03-10 12.26 11.31 11.99 12.03 74000.0 12.03
2020-03-09 12.15 11.5 11.96 11.61 64700.0 11.61
2020-03-06 13.18 12.5 12.5 12.78 54300.0 12.78
2020-03-05 13.66 12.93 13.46 13.06 67300.0 13.06
2020-03-04 13.8 13.33 13.54 13.79 54600.0 13.79
2020-03-03 14.16 13.37 13.68 13.37 58300.0 13.37
2020-03-02 13.79 13.11 13.71 13.75 99200.0 13.75
2020-02-28 13.9 13.2 13.39 13.55 78400.0 13.55
2020-02-27 14.62 13.87 14.3 13.87 48500.0 13.87
2020-02-26 15.14 14.51 14.91 14.6 27600.0 14.6
2020-02-25 15.21 14.64 15.13 14.78 42600.0 14.78
2020-02-24 15.5 14.8 15.34 15.06 66700.0 15.06
2020-02-21 16.14 15.87 16.05 15.94 46500.0 15.94
2020-02-20 16.12 15.85 15.85 16.07 39300.0 16.07
2020-02-19 15.98 15.75 15.81 15.88 32700.0 15.88
2020-02-18 16.09 15.73 15.87 15.78 31400.0 15.78