Kelly Services Inc. Class B Common Stockのデータ

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

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 21.33 21.33 21.33 21.33 900.0 21.33
2021-02-12 21.49 21.49 21.49 21.49 0.0 21.49
2021-02-11 21.7 20.83 21.43 21.49 4700.0 21.49
2021-02-10 21.9 21.4 21.41 21.4 1800.0 21.4
2021-02-09 21.47 20.66 20.66 21.42 2700.0 21.42
2021-02-08 21.5 21.05 21.05 21.5 1100.0 21.5
2021-02-05 20.04 19.95 19.95 20.02 1200.0 20.02
2021-02-04 20.63 19.98 19.98 20.25 2600.0 20.25
2021-02-03 19.57 19.45 19.45 19.46 1000.0 19.46
2021-02-02 19.76 19.15 19.76 19.71 1100.0 19.71
2021-02-01 19.61 19.01 19.17 19.58 5200.0 19.58
2021-01-29 19.89 19.2 19.46 19.37 2400.0 19.37
2021-01-28 19.95 19.4 19.46 19.89 1700.0 19.89
2021-01-27 20.31 18.0 19.8 19.83 3300.0 19.83
2021-01-26 21.12 20.82 21.12 20.82 800.0 20.82
2021-01-25 21.0 20.0 20.33 21.0 2400.0 21.0
2021-01-22 21.0 20.37 20.37 21.0 2200.0 21.0
2021-01-21 20.88 20.61 20.61 20.88 900.0 20.88
2021-01-20 21.16 21.16 21.16 21.16 0.0 21.16
2021-01-19 21.16 21.0 21.0 21.16 900.0 21.16
2021-01-15 21.31 20.8 21.31 20.8 1200.0 20.8
2021-01-14 21.69 21.55 21.69 21.69 2700.0 21.69
2021-01-13 21.45 21.45 21.45 21.45 700.0 21.45
2021-01-12 21.06 21.0 21.0 21.06 700.0 21.06
2021-01-11 20.6 20.6 20.6 20.6 1000.0 20.6
2021-01-08 21.11 20.59 21.11 20.6 3000.0 20.6
2021-01-07 22.01 21.3 22.01 21.74 1300.0 21.74
2021-01-06 22.01 20.29 20.29 22.01 4300.0 22.01
2021-01-05 19.84 19.84 19.84 19.84 600.0 19.84
2021-01-04 20.0 20.0 20.0 20.0 700.0 20.0
2020-12-31 20.65 20.45 20.65 20.45 1100.0 20.45
2020-12-30 21.01 20.18 20.88 20.58 4900.0 20.58
2020-12-29 20.22 20.22 20.22 20.22 500.0 20.22
2020-12-28 21.0 20.32 20.95 20.93 2100.0 20.93
2020-12-24 20.5 20.2 20.33 20.2 1600.0 20.2
2020-12-23 20.36 20.36 20.36 20.36 700.0 20.36
2020-12-22 19.88 19.36 19.36 19.5 900.0 19.5
2020-12-21 19.75 19.62 19.62 19.75 1400.0 19.75
2020-12-18 20.9 20.38 20.9 20.38 1400.0 20.38
2020-12-17 21.38 21.38 21.38 21.38 400.0 21.38
2020-12-16 21.38 21.38 21.38 21.38 300.0 21.38
2020-12-15 21.8 20.5 21.8 21.05 3200.0 21.05
2020-12-14 21.8 21.8 21.8 21.8 1400.0 21.8
2020-12-11 22.06 22.06 22.06 22.06 0.0 22.06
2020-12-10 22.06 21.95 21.95 22.06 900.0 22.06
2020-12-09 22.7 22.33 22.36 22.39 1600.0 22.39
2020-12-08 22.65 22.03 22.03 22.65 2100.0 22.65
2020-12-07 22.35 22.01 22.19 22.35 2400.0 22.35
2020-12-04 22.6 21.79 21.79 22.6 3600.0 22.6
2020-12-03 21.5 20.81 20.82 21.49 3100.0 21.49
2020-12-02 21.0 20.7 20.7 21.0 2700.0 21.0
2020-12-01 20.96 20.3 20.61 20.75 4300.0 20.75
2020-11-30 21.56 20.62 21.56 21.04 1800.0 21.04
2020-11-27 21.75 21.01 21.03 21.01 800.0 21.01
2020-11-25 21.33 20.97 21.02 21.31 2400.0 21.31
2020-11-24 21.97 20.81 20.95 21.55 4900.0 21.55
2020-11-23 21.02 20.43 21.02 20.43 3100.0 20.43
2020-11-20 21.41 20.0 20.54 20.44 4500.0 20.44
2020-11-19 21.0 20.3 21.0 20.33 2500.0 20.33
2020-11-18 22.0 21.05 21.11 21.2 3300.0 21.2
2020-11-17 21.45 20.95 21.23 20.95 2600.0 20.95
2020-11-16 22.13 20.2 20.98 21.02 5800.0 21.02
2020-11-13 20.31 19.72 19.72 20.31 4300.0 20.31
2020-11-12 21.18 19.6 20.5 20.35 6800.0 20.35
2020-11-11 20.85 20.0 20.0 20.85 5900.0 20.85
2020-11-10 21.33 20.25 20.65 20.85 10700.0 20.85
2020-11-09 21.0 18.35 18.35 20.25 23500.0 20.25
2020-11-06 19.4 17.91 18.23 17.93 5200.0 17.93
2020-11-05 19.99 17.66 19.99 18.99 6500.0 18.99
2020-11-04 19.13 18.2 18.98 18.79 5100.0 18.79
2020-11-03 20.13 19.2 19.5 19.2 3400.0 19.2
2020-11-02 18.8 17.56 17.56 18.23 5400.0 18.23
2020-10-30 17.94 17.14 17.94 17.26 3200.0 17.26
2020-10-29 18.62 17.29 18.19 17.29 3300.0 17.29
2020-10-28 18.52 17.01 18.2 17.55 7300.0 17.55
2020-10-27 18.99 18.69 18.73 18.75 2300.0 18.75
2020-10-26 19.3 18.33 19.23 19.2 3800.0 19.2
2020-10-23 19.61 19.16 19.5 19.61 7700.0 19.61
2020-10-22 19.9 18.87 19.04 19.0 13900.0 19.0
2020-10-21 19.6 19.03 19.14 19.03 4500.0 19.03
2020-10-20 19.66 19.4 19.66 19.41 1500.0 19.41
2020-10-19 19.36 18.46 18.46 19.2 3800.0 19.2
2020-10-16 19.31 17.92 18.5 19.01 10200.0 19.01
2020-10-15 18.7 17.86 18.7 18.14 5200.0 18.14
2020-10-14 18.68 17.93 18.55 18.2 5800.0 18.2
2020-10-13 19.98 18.36 19.98 18.52 4600.0 18.52
2020-10-12 18.99 18.47 18.47 18.99 5000.0 18.99
2020-10-09 19.23 18.35 19.15 18.35 6400.0 18.35
2020-10-08 18.5 17.87 17.89 18.46 7000.0 18.46
2020-10-07 19.45 17.79 18.35 18.01 6800.0 18.01
2020-10-06 18.09 17.23 17.26 17.74 5200.0 17.74
2020-10-05 17.5 16.4 16.4 17.48 10200.0 17.48
2020-10-02 17.3 16.7 17.05 17.02 5800.0 17.02
2020-10-01 17.5 16.29 17.34 17.5 11900.0 17.5
2020-09-30 17.86 16.68 17.2 17.4 13000.0 17.4
2020-09-29 17.69 15.5 16.7 17.01 19400.0 17.01
2020-09-28 18.0 16.31 16.59 16.84 14700.0 16.84
2020-09-25 17.56 16.05 16.05 16.69 8900.0 16.69
2020-09-24 17.24 15.16 17.24 16.1 11800.0 16.1
2020-09-23 18.67 16.65 18.67 17.06 14100.0 17.06
2020-09-22 19.18 17.86 19.18 17.97 6800.0 17.97
2020-09-21 19.0 17.58 18.67 18.68 12600.0 18.68
2020-09-18 20.17 18.7 20.02 19.18 9500.0 19.18
2020-09-17 21.9 18.51 18.51 19.74 25400.0 19.74
2020-09-16 22.99 17.03 18.08 19.75 102100.0 19.75
2020-09-15 18.48 17.25 18.03 17.44 16400.0 17.44
2020-09-14 19.45 17.83 18.27 18.0 15000.0 18.0
2020-09-11 19.27 18.12 18.83 18.2 13600.0 18.2
2020-09-10 20.35 18.22 18.66 18.67 26500.0 18.67
2020-09-09 21.5 18.42 19.25 18.6 33700.0 18.6
2020-09-08 20.78 18.4 20.78 19.03 31600.0 19.03
2020-09-04 24.58 20.51 23.03 20.96 42100.0 20.96
2020-09-03 25.5 23.06 24.85 23.39 29300.0 23.39
2020-09-02 27.99 24.2 25.64 24.83 39800.0 24.83
2020-09-01 28.34 24.11 27.33 25.03 56400.0 25.03
2020-08-31 31.62 26.01 29.95 27.16 62800.0 27.16
2020-08-28 34.0 29.5 31.42 30.09 69000.0 30.09
2020-08-27 35.0 28.05 32.87 29.16 65100.0 29.16
2020-08-26 35.56 30.0 34.66 32.75 98300.0 32.75
2020-08-25 45.0 32.0 37.99 35.0 173800.0 35.0
2020-08-24 62.0 30.47 32.76 35.9 338500.0 35.9
2020-08-21 90.36 26.8 26.8 31.95 558800.0 31.95
2020-08-20 27.06 23.0 27.06 25.15 14700.0 25.15
2020-08-19 30.6 27.11 30.23 28.48 7300.0 28.48
2020-08-18 34.5 30.11 34.0 30.11 13900.0 30.11
2020-08-17 34.35 31.03 33.5 31.5 13400.0 31.5
2020-08-14 34.0 30.11 33.0 31.04 19600.0 31.04
2020-08-13 42.39 28.0 30.01 34.15 58800.0 34.15
2020-08-12 38.0 26.61 38.0 32.85 85900.0 32.85
2020-08-11 78.37 18.0 18.0 38.28 494100.0 38.28
2020-08-10 14.81 14.81 14.81 14.81 0.0 14.81
2020-08-07 14.81 14.81 14.81 14.81 0.0 14.81
2020-08-06 14.81 14.81 14.81 14.81 0.0 14.81
2020-08-05 14.81 14.81 14.81 14.81 0.0 14.81
2020-08-04 14.81 14.81 14.81 14.81 100.0 14.81
2020-08-03 14.81 14.81 14.81 14.81 100.0 14.81
2020-07-31 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-30 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-29 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-28 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-27 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-24 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-23 14.81 14.81 14.81 14.81 0.0 14.81
2020-07-22 14.81 14.81 14.81 14.81 100.0 14.81
2020-07-21 15.01 15.01 15.01 15.01 100.0 15.01
2020-07-20 15.01 15.01 15.01 15.01 0.0 15.01
2020-07-17 15.01 15.01 15.01 15.01 200.0 15.01
2020-07-16 14.04 14.04 14.04 14.04 0.0 14.04
2020-07-15 14.04 14.04 14.04 14.04 0.0 14.04
2020-07-14 14.04 14.04 14.04 14.04 0.0 14.04
2020-07-13 14.04 14.04 14.04 14.04 700.0 14.04
2020-07-10 14.08 14.08 14.08 14.08 0.0 14.08
2020-07-09 14.08 14.08 14.08 14.08 300.0 14.08
2020-07-08 14.75 14.75 14.75 14.75 0.0 14.75
2020-07-07 14.75 14.75 14.75 14.75 600.0 14.75
2020-07-06 14.13 14.13 14.13 14.13 300.0 14.13
2020-07-02 14.97 14.97 14.97 14.97 0.0 14.97
2020-07-01 14.97 14.97 14.97 14.97 0.0 14.97
2020-06-30 15.13 14.97 15.13 14.97 600.0 14.97
2020-06-29 14.75 14.75 14.75 14.75 0.0 14.75
2020-06-26 14.75 14.27 14.33 14.75 2400.0 14.75
2020-06-25 14.71 14.28 14.28 14.71 300.0 14.71
2020-06-24 15.0 15.0 15.0 15.0 0.0 15.0
2020-06-23 16.13 15.0 16.13 15.0 1100.0 15.0
2020-06-22 16.49 16.49 16.49 16.49 0.0 16.49
2020-06-19 16.49 16.49 16.49 16.49 0.0 16.49
2020-06-18 16.49 16.49 16.49 16.49 500.0 16.49
2020-06-17 17.85 16.07 17.85 16.84 1100.0 16.84
2020-06-16 17.52 15.21 15.9 15.34 1300.0 15.34
2020-06-15 15.48 15.48 15.48 15.48 100.0 15.48
2020-06-12 15.48 15.48 15.48 15.48 0.0 15.48
2020-06-11 15.52 15.48 15.52 15.48 600.0 15.48
2020-06-10 16.2 16.2 16.2 16.2 0.0 16.2
2020-06-09 16.2 16.2 16.2 16.2 900.0 16.2
2020-06-08 17.3 17.3 17.3 17.3 0.0 17.3
2020-06-05 17.3 17.2 17.3 17.3 4400.0 17.3
2020-06-04 17.5 17.5 17.5 17.5 0.0 17.5
2020-06-03 17.5 17.14 17.14 17.5 500.0 17.5
2020-06-02 18.14 16.33 18.14 16.33 400.0 16.33
2020-06-01 16.61 16.61 16.61 16.61 0.0 16.61
2020-05-29 16.61 16.61 16.61 16.61 0.0 16.61
2020-05-28 16.61 16.61 16.61 16.61 0.0 16.61
2020-05-27 16.61 16.61 16.61 16.61 700.0 16.61
2020-05-26 14.39 14.39 14.39 14.39 200.0 14.39
2020-05-22 14.0 14.0 14.0 14.0 200.0 14.0
2020-05-21 13.19 13.19 13.19 13.19 0.0 13.19
2020-05-20 13.19 13.19 13.19 13.19 200.0 13.19
2020-05-19 12.94 12.94 12.94 12.94 0.0 12.94
2020-05-18 13.99 12.94 13.43 12.94 3200.0 12.94
2020-05-15 12.48 11.88 11.88 12.48 500.0 12.48
2020-05-14 12.79 12.39 12.61 12.79 1100.0 12.79
2020-05-13 13.28 12.6 13.28 12.6 400.0 12.6
2020-05-12 14.19 14.19 14.19 14.19 0.0 14.19
2020-05-11 14.32 14.19 14.32 14.19 500.0 14.19
2020-05-08 12.4 12.4 12.4 12.4 0.0 12.4
2020-05-07 12.4 12.4 12.4 12.4 200.0 12.4
2020-05-06 14.66 14.66 14.66 14.66 200.0 14.66
2020-05-05 15.5 15.5 15.5 15.5 0.0 15.5
2020-05-04 15.5 15.5 15.5 15.5 0.0 15.5
2020-05-01 15.5 15.5 15.5 15.5 0.0 15.5
2020-04-30 15.5 15.5 15.5 15.5 0.0 15.5
2020-04-29 15.5 15.5 15.5 15.5 400.0 15.5
2020-04-28 14.81 14.81 14.81 14.81 200.0 14.81
2020-04-27 14.64 14.64 14.64 14.64 0.0 14.64
2020-04-24 14.64 14.64 14.64 14.64 500.0 14.64
2020-04-23 13.44 13.44 13.44 13.44 0.0 13.44
2020-04-22 13.44 13.44 13.44 13.44 700.0 13.44
2020-04-21 14.12 10.35 12.11 13.96 4300.0 13.96
2020-04-20 17.3 14.92 15.73 15.12 6200.0 15.12
2020-04-17 14.79 13.78 13.78 14.79 400.0 14.79
2020-04-16 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-15 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-14 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-13 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-09 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-08 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-07 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-06 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-03 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-02 11.34 11.34 11.34 11.34 0.0 11.34
2020-04-01 11.34 11.34 11.34 11.34 0.0 11.34
2020-03-31 11.34 11.34 11.34 11.34 0.0 11.34
2020-03-30 11.34 11.34 11.34 11.34 0.0 11.34
2020-03-27 11.34 11.34 11.34 11.34 0.0 11.34
2020-03-26 11.34 11.34 11.34 11.34 0.0 11.34
2020-03-25 11.34 11.34 11.34 11.34 300.0 11.34
2020-03-24 10.52 10.52 10.52 10.52 0.0 10.52
2020-03-23 11.67 10.52 11.67 10.52 400.0 10.52
2020-03-20 12.19 12.19 12.19 12.19 200.0 12.19
2020-03-19 11.54 11.0 11.03 11.54 500.0 11.54
2020-03-18 11.16 11.16 11.16 11.16 0.0 11.16
2020-03-17 11.16 11.16 11.16 11.16 100.0 11.16
2020-03-16 14.24 14.24 14.24 14.24 0.0 14.24
2020-03-13 14.24 14.24 14.24 14.24 0.0 14.24
2020-03-12 14.24 14.24 14.24 14.24 0.0 14.24
2020-03-11 14.24 14.24 14.24 14.24 0.0 14.24
2020-03-10 14.24 14.24 14.24 14.24 900.0 14.24
2020-03-09 17.37 17.37 17.37 17.37 0.0 17.37
2020-03-06 17.37 17.37 17.37 17.37 0.0 17.37
2020-03-05 17.37 17.37 17.37 17.37 0.0 17.37
2020-03-04 17.37 17.37 17.37 17.37 0.0 17.37
2020-03-03 17.37 17.37 17.37 17.37 0.0 17.37
2020-03-02 17.37 17.37 17.37 17.37 0.0 17.37
2020-02-28 17.37 17.37 17.37 17.37 0.0 17.37
2020-02-27 17.37 17.37 17.37 17.37 300.0 17.37
2020-02-26 18.28 18.28 18.28 18.28 300.0 18.28
2020-02-25 18.93 18.93 18.93 18.93 0.0 18.93
2020-02-24 18.93 18.93 18.93 18.93 0.0 18.93
2020-02-21 18.93 18.93 18.93 18.93 200.0 18.93
2020-02-20 17.0 17.0 17.0 17.0 300.0 16.92
2020-02-19 17.0 17.0 17.0 17.0 900.0 16.92
2020-02-18 17.0 17.0 17.0 17.0 0.0 16.92