Kelly Services Inc. Class A Common Stockのデータ

Kelly Services Inc. Class A Common Stockの基本情報

名前 Kelly Services Inc. Class A Common Stock
ティッカー KELYA
United States
上場年 nan
セクター Technology

Kelly Services Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.49 20.96 21.32 21.02 81200.0 21.02
2021-02-12 21.51 20.84 21.4 21.09 83200.0 21.09
2021-02-11 22.16 21.55 21.77 21.75 147100.0 21.75
2021-02-10 21.92 21.52 21.7 21.65 226400.0 21.65
2021-02-09 21.77 21.04 21.44 21.71 90800.0 21.71
2021-02-08 21.51 20.52 20.63 21.41 109800.0 21.41
2021-02-05 20.88 20.22 20.88 20.43 70000.0 20.43
2021-02-04 20.67 19.51 19.85 20.6 71500.0 20.6
2021-02-03 20.05 19.2 19.82 19.99 119900.0 19.99
2021-02-02 20.48 19.4 20.48 19.52 103000.0 19.52
2021-02-01 20.22 19.36 19.78 20.13 123700.0 20.13
2021-01-29 20.34 19.13 19.13 19.52 179100.0 19.52
2021-01-28 20.12 19.62 20.0 19.75 183500.0 19.75
2021-01-27 20.27 19.41 20.12 19.74 196400.0 19.74
2021-01-26 21.49 20.71 21.49 20.75 48500.0 20.75
2021-01-25 21.48 20.51 21.35 21.3 180300.0 21.3
2021-01-22 21.4 20.7 20.77 21.34 127800.0 21.34
2021-01-21 21.45 20.76 21.33 21.03 133300.0 21.03
2021-01-20 21.59 21.01 21.2 21.33 95900.0 21.33
2021-01-19 22.23 21.08 21.53 21.18 110400.0 21.18
2021-01-15 22.03 21.19 21.46 21.26 97000.0 21.26
2021-01-14 22.09 21.54 21.54 21.83 111400.0 21.83
2021-01-13 21.73 21.07 21.49 21.26 138800.0 21.26
2021-01-12 21.63 20.72 21.0 21.59 98000.0 21.59
2021-01-11 21.22 20.1 20.71 20.91 105300.0 20.91
2021-01-08 22.13 20.8 22.13 21.11 115600.0 21.11
2021-01-07 22.21 21.51 22.21 21.9 141200.0 21.9
2021-01-06 22.28 20.61 20.95 22.14 270200.0 22.14
2021-01-05 20.96 20.05 20.05 20.59 137700.0 20.59
2021-01-04 20.6 19.55 20.6 20.06 140300.0 20.06
2020-12-31 20.92 20.44 20.57 20.57 83500.0 20.57
2020-12-30 21.11 20.55 20.64 20.62 36600.0 20.62
2020-12-29 21.19 20.4 20.75 20.65 59100.0 20.65
2020-12-28 21.27 20.76 20.91 20.92 103000.0 20.92
2020-12-24 20.91 20.34 20.58 20.83 35500.0 20.83
2020-12-23 20.59 19.9 19.9 20.5 92800.0 20.5
2020-12-22 20.07 19.61 19.85 19.9 106500.0 19.9
2020-12-21 20.45 19.43 20.09 19.95 242400.0 19.95
2020-12-18 21.31 20.27 21.22 20.47 513400.0 20.47
2020-12-17 21.67 20.42 21.49 21.1 115700.0 21.1
2020-12-16 22.1 21.1 21.57 21.52 163400.0 21.52
2020-12-15 21.58 20.78 21.26 21.41 150300.0 21.41
2020-12-14 22.87 21.05 22.49 21.09 196800.0 21.09
2020-12-11 22.5 21.73 21.92 22.17 87600.0 22.17
2020-12-10 22.53 21.52 22.36 22.1 105800.0 22.1
2020-12-09 23.0 22.34 22.88 22.68 104900.0 22.68
2020-12-08 22.97 22.39 22.49 22.9 169300.0 22.9
2020-12-07 22.98 22.09 22.3 22.59 101900.0 22.59
2020-12-04 23.0 22.0 22.04 22.93 134900.0 22.93
2020-12-03 22.02 21.15 21.47 21.81 152100.0 21.81
2020-12-02 21.42 20.93 21.11 21.26 127600.0 21.26
2020-12-01 21.46 20.6 20.86 21.32 213700.0 21.32
2020-11-30 21.53 20.27 21.36 20.46 236900.0 20.46
2020-11-27 21.93 21.09 21.61 21.6 85900.0 21.6
2020-11-25 21.9 21.3 21.78 21.61 96400.0 21.61
2020-11-24 22.26 20.47 21.54 22.02 135100.0 22.02
2020-11-23 21.29 20.65 20.88 21.17 107700.0 21.17
2020-11-20 20.85 20.28 20.57 20.54 141000.0 20.54
2020-11-19 21.22 20.29 21.22 20.83 124200.0 20.83
2020-11-18 21.78 21.27 21.44 21.39 137300.0 21.39
2020-11-17 21.43 20.55 21.05 21.24 137100.0 21.24
2020-11-16 21.65 20.93 21.3 21.35 154300.0 21.35
2020-11-13 20.82 20.06 20.37 20.66 162600.0 20.66
2020-11-12 20.66 19.92 20.4 20.16 192100.0 20.16
2020-11-11 21.61 20.18 21.4 20.71 120300.0 20.71
2020-11-10 21.58 20.74 21.08 21.2 258200.0 21.2
2020-11-09 21.08 19.23 19.23 20.72 451800.0 20.72
2020-11-06 19.12 17.84 19.12 18.13 134700.0 18.13
2020-11-05 19.35 18.53 18.61 18.9 97200.0 18.9
2020-11-04 19.23 18.23 18.88 18.31 86100.0 18.31
2020-11-03 19.63 18.91 19.17 19.39 105000.0 19.39
2020-11-02 18.96 17.15 17.15 18.78 207200.0 18.78
2020-10-30 17.9 17.18 17.75 17.38 129700.0 17.38
2020-10-29 17.99 16.63 16.88 17.91 156200.0 17.91
2020-10-28 18.04 17.0 17.81 17.02 134100.0 17.02
2020-10-27 18.75 18.22 18.7 18.33 155100.0 18.33
2020-10-26 19.47 18.47 19.17 18.76 201000.0 18.76
2020-10-23 19.75 19.33 19.75 19.51 113400.0 19.51
2020-10-22 19.6 19.19 19.28 19.54 129800.0 19.54
2020-10-21 19.6 19.09 19.46 19.16 96900.0 19.16
2020-10-20 19.55 19.18 19.42 19.37 110500.0 19.37
2020-10-19 19.58 18.92 19.09 19.16 103300.0 19.16
2020-10-16 19.23 18.27 18.44 19.1 133300.0 19.1
2020-10-15 18.51 17.85 17.94 18.5 134700.0 18.5
2020-10-14 18.71 18.14 18.4 18.29 101500.0 18.29
2020-10-13 18.97 18.18 18.49 18.38 104200.0 18.38
2020-10-12 19.06 18.37 18.57 18.98 114800.0 18.98
2020-10-09 18.94 18.45 18.92 18.55 89900.0 18.55
2020-10-08 18.73 18.26 18.52 18.69 116200.0 18.69
2020-10-07 18.39 17.72 18.09 18.32 187300.0 18.32
2020-10-06 18.23 17.61 17.86 17.91 203300.0 17.91
2020-10-05 17.63 17.18 17.18 17.6 96200.0 17.6
2020-10-02 17.09 15.56 16.42 17.04 117400.0 17.04
2020-10-01 17.21 16.77 17.05 16.87 75000.0 16.87
2020-09-30 17.55 16.95 17.04 17.04 256000.0 17.04
2020-09-29 16.96 16.67 16.83 16.89 98800.0 16.89
2020-09-28 16.98 16.5 16.5 16.89 103300.0 16.89
2020-09-25 16.37 16.01 16.09 16.31 109800.0 16.31
2020-09-24 16.47 15.69 16.08 16.24 143400.0 16.24
2020-09-23 16.69 15.96 16.46 16.04 112700.0 16.04
2020-09-22 16.86 16.2 16.74 16.33 125800.0 16.33
2020-09-21 17.26 15.87 17.14 16.59 142800.0 16.59
2020-09-18 17.77 17.0 17.38 17.56 553400.0 17.56
2020-09-17 17.41 16.64 16.8 17.22 168400.0 17.22
2020-09-16 17.26 16.49 16.88 16.97 131900.0 16.97
2020-09-15 17.27 16.8 17.21 16.87 70600.0 16.87
2020-09-14 17.34 16.94 17.0 17.03 103900.0 17.03
2020-09-11 17.25 16.81 17.16 16.88 102400.0 16.88
2020-09-10 17.4 17.06 17.29 17.07 127000.0 17.07
2020-09-09 17.6 16.94 17.55 17.22 146800.0 17.22
2020-09-08 18.05 17.11 18.05 17.36 181600.0 17.36
2020-09-04 18.96 18.16 18.76 18.36 107100.0 18.36
2020-09-03 19.45 18.32 19.21 18.39 102000.0 18.39
2020-09-02 19.33 18.93 19.1 19.2 111800.0 19.2
2020-09-01 19.39 18.76 18.79 19.28 103800.0 19.28
2020-08-31 19.3 18.91 19.3 18.99 224200.0 18.99
2020-08-28 19.43 19.12 19.43 19.31 165100.0 19.31
2020-08-27 19.47 18.51 19.41 19.26 128000.0 19.26
2020-08-26 19.89 19.07 19.67 19.2 192000.0 19.2
2020-08-25 19.81 19.13 19.49 19.46 154400.0 19.46
2020-08-24 19.46 18.57 18.76 19.44 140700.0 19.44
2020-08-21 18.77 18.36 18.36 18.62 173500.0 18.62
2020-08-20 18.59 17.96 17.96 18.53 157200.0 18.53
2020-08-19 18.55 18.06 18.15 18.27 86400.0 18.27
2020-08-18 18.3 18.03 18.27 18.18 107000.0 18.18
2020-08-17 18.49 17.91 18.03 18.36 111600.0 18.36
2020-08-14 18.29 17.25 17.65 18.08 117400.0 18.08
2020-08-13 18.52 17.76 18.47 17.91 123300.0 17.91
2020-08-12 19.37 18.41 19.18 18.63 139100.0 18.63
2020-08-11 19.2 18.1 18.32 19.18 414800.0 19.18
2020-08-10 17.91 17.1 17.1 17.9 127500.0 17.9
2020-08-07 17.06 16.55 16.71 16.96 117800.0 16.96
2020-08-06 16.99 15.9 16.77 16.72 176000.0 16.72
2020-08-05 16.0 15.22 15.4 15.87 189200.0 15.87
2020-08-04 15.39 14.77 15.02 15.13 101200.0 15.13
2020-08-03 15.2 14.75 14.88 15.04 99600.0 15.04
2020-07-31 15.18 14.5 15.08 14.81 126200.0 14.81
2020-07-30 15.24 14.87 15.05 15.22 88100.0 15.22
2020-07-29 15.51 14.96 14.96 15.4 140200.0 15.4
2020-07-28 15.25 14.68 14.74 14.86 100800.0 14.86
2020-07-27 15.39 14.84 15.08 14.89 86800.0 14.89
2020-07-24 15.58 15.15 15.58 15.15 77600.0 15.15
2020-07-23 15.8 15.24 15.26 15.58 170100.0 15.58
2020-07-22 15.83 15.09 15.58 15.33 205200.0 15.33
2020-07-21 15.91 15.02 15.32 15.58 104500.0 15.58
2020-07-20 15.63 14.98 15.4 15.12 124800.0 15.12
2020-07-17 15.59 15.28 15.47 15.54 113800.0 15.54
2020-07-16 15.74 15.14 15.45 15.45 182600.0 15.45
2020-07-15 15.69 14.81 14.81 15.59 213400.0 15.59
2020-07-14 14.53 13.69 14.23 14.33 102600.0 14.33
2020-07-13 14.55 13.78 14.3 14.29 123600.0 14.29
2020-07-10 14.28 13.64 13.73 14.09 90400.0 14.09
2020-07-09 14.09 13.55 14.09 13.76 132900.0 13.76
2020-07-08 15.07 13.98 14.9 14.27 192300.0 14.27
2020-07-07 15.13 14.63 15.13 15.0 230300.0 15.0
2020-07-06 15.54 15.04 15.43 15.34 145400.0 15.34
2020-07-02 15.66 14.9 15.16 15.05 150200.0 15.05
2020-07-01 16.25 14.5 15.88 14.77 209900.0 14.77
2020-06-30 15.98 15.17 15.26 15.82 182700.0 15.82
2020-06-29 15.66 14.72 14.84 15.38 142700.0 15.38
2020-06-26 15.33 14.42 15.16 14.88 336700.0 14.88
2020-06-25 15.22 14.25 14.5 15.21 218500.0 15.21
2020-06-24 14.64 13.75 14.63 14.2 372900.0 14.2
2020-06-23 15.4 14.6 15.28 14.93 177600.0 14.93
2020-06-22 15.06 14.58 14.69 15.02 188200.0 15.02
2020-06-19 15.3 14.73 15.09 15.0 361500.0 15.0
2020-06-18 15.3 14.55 14.62 15.03 180700.0 15.03
2020-06-17 15.44 14.8 15.44 15.03 151700.0 15.03
2020-06-16 16.19 15.26 16.0 15.48 157600.0 15.48
2020-06-15 15.45 14.1 14.64 15.22 166000.0 15.22
2020-06-12 15.0 14.02 14.84 14.5 183000.0 14.5
2020-06-11 14.74 13.99 14.46 14.12 174700.0 14.12
2020-06-10 17.12 15.23 17.07 15.23 229100.0 15.23
2020-06-09 17.79 16.93 17.5 17.26 127000.0 17.26
2020-06-08 18.18 17.58 17.8 17.99 237100.0 17.99
2020-06-05 18.0 16.87 16.87 17.56 267200.0 17.56
2020-06-04 16.32 15.59 15.69 16.12 204200.0 16.12
2020-06-03 16.14 15.14 15.41 15.87 144700.0 15.87
2020-06-02 15.35 14.83 15.01 15.02 146100.0 15.02
2020-06-01 15.45 14.79 15.07 14.82 203900.0 14.82
2020-05-29 15.44 14.73 15.44 14.99 257200.0 14.99
2020-05-28 17.0 15.55 16.02 15.76 407600.0 15.76
2020-05-27 15.83 14.79 15.38 15.75 191000.0 15.75
2020-05-26 15.07 14.27 14.27 14.86 245900.0 14.86
2020-05-22 14.32 13.56 14.32 13.7 99200.0 13.7
2020-05-21 14.74 14.11 14.2 14.21 160200.0 14.21
2020-05-20 14.49 14.07 14.09 14.22 182000.0 14.22
2020-05-19 14.46 13.74 14.06 13.76 232200.0 13.76
2020-05-18 14.17 12.44 12.45 14.11 421400.0 14.11
2020-05-15 11.88 11.44 11.53 11.84 189300.0 11.84
2020-05-14 11.73 11.01 11.6 11.58 270800.0 11.58
2020-05-13 12.82 11.64 12.04 11.89 271100.0 11.89
2020-05-12 13.28 12.13 12.95 12.16 274100.0 12.16
2020-05-11 13.79 12.62 13.79 13.0 246800.0 13.0
2020-05-08 14.04 12.55 12.65 13.84 325400.0 13.84
2020-05-07 12.81 12.4 12.81 12.65 218800.0 12.65
2020-05-06 13.88 12.74 13.85 12.81 331600.0 12.81
2020-05-05 14.53 13.77 13.8 13.84 260800.0 13.84
2020-05-04 14.74 13.29 13.29 13.65 270300.0 13.65
2020-05-01 15.61 14.75 15.08 15.27 253200.0 15.27
2020-04-30 15.56 14.85 15.39 15.45 337600.0 15.45
2020-04-29 16.03 15.31 15.67 15.77 257400.0 15.77
2020-04-28 15.55 15.11 15.16 15.21 138300.0 15.21
2020-04-27 14.85 13.83 13.83 14.69 187600.0 14.69
2020-04-24 14.09 13.46 13.93 13.73 137900.0 13.73
2020-04-23 13.98 13.4 13.53 13.81 326600.0 13.81
2020-04-22 14.02 13.32 13.62 13.36 267900.0 13.36
2020-04-21 13.61 13.05 13.37 13.33 221000.0 13.33
2020-04-20 14.0 13.27 13.48 13.77 177300.0 13.77
2020-04-17 14.05 13.11 13.13 13.71 191100.0 13.71
2020-04-16 13.53 12.15 12.79 12.58 264000.0 12.58
2020-04-15 13.83 12.99 13.6 13.46 181300.0 13.46
2020-04-14 14.6 13.79 14.6 14.16 259200.0 14.16
2020-04-13 14.64 14.27 14.32 14.58 201800.0 14.58
2020-04-09 14.56 13.71 14.0 14.4 214600.0 14.4
2020-04-08 13.65 12.63 13.24 13.6 181000.0 13.6
2020-04-07 13.67 12.65 13.0 12.93 421500.0 12.93
2020-04-06 12.66 11.75 12.11 12.61 217400.0 12.61
2020-04-03 12.43 11.1 12.32 11.71 295400.0 11.71
2020-04-02 12.81 12.02 12.02 12.29 156600.0 12.29
2020-04-01 12.49 11.71 12.18 12.03 227400.0 12.03
2020-03-31 13.11 12.42 12.52 12.69 431100.0 12.69
2020-03-30 12.66 11.56 11.98 12.56 215000.0 12.56
2020-03-27 12.42 11.61 12.01 11.86 285100.0 11.86
2020-03-26 12.6 11.02 11.3 12.44 338300.0 12.44
2020-03-25 11.9 10.64 11.0 11.25 475700.0 11.25
2020-03-24 11.41 10.28 10.92 10.92 247000.0 10.92
2020-03-23 12.48 10.13 12.46 10.45 312100.0 10.45
2020-03-20 13.27 12.05 13.0 12.47 501100.0 12.47
2020-03-19 13.28 11.25 11.83 13.23 580000.0 13.23
2020-03-18 12.55 11.56 11.61 11.83 357500.0 11.83
2020-03-17 12.31 10.92 11.86 12.24 581800.0 12.24
2020-03-16 12.59 11.24 12.57 11.56 314100.0 11.56
2020-03-13 12.93 11.56 12.4 12.93 349100.0 12.93
2020-03-12 13.71 11.28 13.13 11.73 519900.0 11.73
2020-03-11 14.83 13.95 14.7 14.11 160500.0 14.11
2020-03-10 15.19 14.18 15.03 15.07 279500.0 15.07
2020-03-09 15.29 14.2 14.77 14.62 257100.0 14.62
2020-03-06 15.72 15.03 15.05 15.67 187000.0 15.67
2020-03-05 16.14 15.22 15.94 15.53 316700.0 15.53
2020-03-04 16.43 15.85 16.03 16.4 232400.0 16.4
2020-03-03 16.52 15.46 16.44 15.82 186000.0 15.82
2020-03-02 16.8 16.15 16.64 16.45 186300.0 16.45
2020-02-28 17.47 16.23 16.69 16.61 328800.0 16.61
2020-02-27 17.77 16.23 16.55 17.24 387900.0 17.24
2020-02-26 17.74 16.85 17.74 16.93 178300.0 16.93
2020-02-25 18.46 17.43 18.36 17.6 433200.0 17.6
2020-02-24 18.79 18.36 18.74 18.37 234900.0 18.37
2020-02-21 19.54 18.42 19.24 19.42 1224500.0 19.42
2020-02-20 19.88 18.82 18.87 19.37 280700.0 19.3
2020-02-19 19.35 18.0 19.15 18.87 459000.0 18.8
2020-02-18 20.19 19.16 20.19 19.18 256600.0 19.11