Kirby Corporation Common Stockのデータ

Kirby Corporation Common Stockの基本情報

名前 Kirby Corporation Common Stock
ティッカー KEX
United States
上場年 nan
セクター Consumer Services

Kirby Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.2 60.53 61.0 60.99 375800.0 60.99
2021-02-12 61.9 59.32 59.69 60.54 438400.0 60.54
2021-02-11 60.28 58.06 59.4 60.1 487600.0 60.1
2021-02-10 59.51 57.93 58.57 59.16 438000.0 59.16
2021-02-09 58.86 57.2 57.72 58.23 370300.0 58.23
2021-02-08 57.85 56.12 56.45 57.72 398300.0 57.72
2021-02-05 58.72 55.51 58.3 56.08 507800.0 56.08
2021-02-04 58.15 56.6 57.45 57.76 567100.0 57.76
2021-02-03 57.72 56.41 56.41 57.06 447100.0 57.06
2021-02-02 57.52 54.32 55.0 56.75 568600.0 56.75
2021-02-01 54.33 51.33 51.33 54.17 545000.0 54.17
2021-01-29 53.13 49.97 52.22 50.76 709900.0 50.76
2021-01-28 53.95 50.75 52.24 52.33 796700.0 52.33
2021-01-27 51.48 48.05 50.01 51.03 918900.0 51.03
2021-01-26 52.76 50.87 52.03 51.0 348100.0 51.0
2021-01-25 52.3 50.98 52.3 51.88 556600.0 51.88
2021-01-22 53.18 51.56 53.01 52.81 358500.0 52.81
2021-01-21 55.12 53.67 54.81 53.72 361600.0 53.72
2021-01-20 56.01 54.78 55.79 55.1 400300.0 55.1
2021-01-19 56.74 55.3 56.55 55.61 484800.0 55.61
2021-01-15 57.96 54.79 57.24 56.1 594500.0 56.1
2021-01-14 58.59 57.06 57.42 58.04 361700.0 58.04
2021-01-13 58.47 55.83 58.47 57.19 373900.0 57.19
2021-01-12 59.08 56.44 56.92 58.64 493000.0 58.64
2021-01-11 56.41 55.16 55.32 56.37 594600.0 56.37
2021-01-08 57.97 56.14 57.31 56.37 305700.0 56.37
2021-01-07 57.59 55.62 55.83 57.05 465400.0 57.05
2021-01-06 56.23 54.0 54.36 55.54 455000.0 55.54
2021-01-05 54.12 51.74 51.91 53.48 339200.0 53.48
2021-01-04 52.83 51.23 51.99 51.52 408900.0 51.52
2020-12-31 52.82 51.83 52.07 51.83 322100.0 51.83
2020-12-30 52.48 50.88 51.26 52.28 182100.0 52.28
2020-12-29 51.96 50.8 51.54 51.21 195000.0 51.21
2020-12-28 52.59 51.39 51.67 51.5 194800.0 51.5
2020-12-24 51.53 50.71 51.26 51.43 193000.0 51.43
2020-12-23 51.46 49.95 49.95 51.23 296300.0 51.23
2020-12-22 50.36 49.56 50.13 49.89 336100.0 49.89
2020-12-21 49.99 48.51 48.84 49.95 590400.0 49.95
2020-12-18 51.19 50.01 50.75 50.11 1014300.0 50.11
2020-12-17 52.05 50.42 51.82 50.66 414800.0 50.66
2020-12-16 52.99 51.26 52.89 51.76 361700.0 51.76
2020-12-15 53.01 51.96 52.23 52.34 657300.0 52.34
2020-12-14 55.42 51.86 55.14 52.0 585700.0 52.0
2020-12-11 56.13 54.44 55.18 54.49 232600.0 54.49
2020-12-10 55.9 53.96 53.96 55.75 747400.0 55.75
2020-12-09 54.99 54.03 54.65 54.53 400100.0 54.53
2020-12-08 54.58 53.0 53.0 54.01 276400.0 54.01
2020-12-07 55.86 53.61 55.62 53.78 327800.0 53.78
2020-12-04 55.86 53.85 53.94 55.79 313800.0 55.79
2020-12-03 53.87 52.6 53.08 53.03 399100.0 53.03
2020-12-02 53.55 50.99 50.99 53.01 459900.0 53.01
2020-12-01 52.05 51.0 51.4 51.56 332000.0 51.56
2020-11-30 53.22 50.49 52.45 50.6 713100.0 50.6
2020-11-27 52.91 51.9 52.59 52.49 497500.0 52.49
2020-11-25 53.61 52.13 52.54 52.65 1362300.0 52.65
2020-11-24 53.41 50.52 50.76 53.4 1302600.0 53.4
2020-11-23 49.91 48.09 48.59 49.69 921300.0 49.69
2020-11-20 48.07 47.2 47.93 47.87 376600.0 47.87
2020-11-19 48.87 47.66 48.73 48.04 679600.0 48.04
2020-11-18 50.78 48.98 49.75 49.0 995000.0 49.0
2020-11-17 48.32 46.93 47.07 48.15 503000.0 48.15
2020-11-16 47.82 45.86 46.44 47.79 496900.0 47.79
2020-11-13 45.24 43.37 43.39 45.08 414300.0 45.08
2020-11-12 45.62 43.0 45.08 43.35 936900.0 43.35
2020-11-11 45.94 44.57 45.78 45.64 1457200.0 45.64
2020-11-10 45.91 44.14 44.9 45.54 1066500.0 45.54
2020-11-09 45.51 41.77 42.09 44.99 1011200.0 44.99
2020-11-06 40.68 38.12 40.61 38.24 599100.0 38.24
2020-11-05 41.56 39.77 40.04 40.48 668600.0 40.48
2020-11-04 40.81 38.61 40.02 40.1 537700.0 40.1
2020-11-03 40.34 39.17 39.64 40.21 1018100.0 40.21
2020-11-02 39.49 38.14 38.65 39.08 577300.0 39.08
2020-10-30 38.62 37.01 37.42 38.49 847200.0 38.49
2020-10-29 38.17 35.76 36.23 37.95 762900.0 37.95
2020-10-28 36.75 35.9 36.59 36.32 550700.0 36.32
2020-10-27 38.39 36.9 38.18 37.35 855100.0 37.35
2020-10-26 38.51 37.48 38.25 38.5 710200.0 38.5
2020-10-23 39.26 38.41 39.26 38.49 347700.0 38.49
2020-10-22 39.09 38.1 38.4 38.89 394000.0 38.89
2020-10-21 40.25 37.92 40.15 38.02 763800.0 38.02
2020-10-20 40.35 39.63 39.78 40.18 474900.0 40.18
2020-10-19 40.51 39.16 39.36 39.38 480600.0 39.38
2020-10-16 40.28 39.07 39.9 39.3 356800.0 39.3
2020-10-15 40.0 38.25 38.5 40.0 397500.0 40.0
2020-10-14 39.28 38.15 38.15 39.15 460500.0 39.15
2020-10-13 38.9 37.96 38.53 38.12 557900.0 38.12
2020-10-12 39.0 37.65 38.65 38.83 2217000.0 38.83
2020-10-09 39.61 38.38 39.31 38.51 771700.0 38.51
2020-10-08 39.55 38.21 38.68 39.05 636800.0 39.05
2020-10-07 38.36 36.89 37.12 38.26 1609800.0 38.26
2020-10-06 38.31 36.37 37.69 36.73 907800.0 36.73
2020-10-05 37.25 36.64 36.82 37.12 814300.0 37.12
2020-10-02 36.7 35.1 35.17 36.52 538000.0 36.52
2020-10-01 36.84 35.72 36.42 36.01 638800.0 36.01
2020-09-30 37.15 35.9 36.17 36.17 412100.0 36.17
2020-09-29 37.04 35.9 36.99 35.93 438300.0 35.93
2020-09-28 37.47 36.42 36.7 37.08 913200.0 37.08
2020-09-25 36.58 35.76 35.94 35.97 785800.0 35.97
2020-09-24 36.87 35.8 36.52 36.09 579000.0 36.09
2020-09-23 38.56 36.67 37.53 36.69 1144000.0 36.69
2020-09-22 38.52 36.77 38.11 37.39 527900.0 37.39
2020-09-21 38.53 37.3 38.53 38.1 810800.0 38.1
2020-09-18 40.41 39.23 40.07 39.68 1500200.0 39.68
2020-09-17 40.83 37.9 38.47 40.28 830900.0 40.28
2020-09-16 39.53 37.07 37.62 39.04 955900.0 39.04
2020-09-15 38.81 37.28 38.81 37.42 560000.0 37.42
2020-09-14 40.15 38.79 39.28 38.94 491800.0 38.94
2020-09-11 39.36 38.39 39.12 38.98 417000.0 38.98
2020-09-10 40.3 38.82 40.15 39.11 878000.0 39.11
2020-09-09 41.05 39.7 41.05 40.01 953000.0 40.01
2020-09-08 41.34 39.94 41.16 40.9 1817700.0 40.9
2020-09-04 41.52 40.48 41.33 41.4 650600.0 41.4
2020-09-03 41.79 40.51 41.19 40.64 773600.0 40.64
2020-09-02 42.27 40.99 41.71 41.19 1364500.0 41.19
2020-09-01 42.59 41.66 42.09 41.8 1060700.0 41.8
2020-08-31 43.46 42.39 43.43 42.44 410800.0 42.44
2020-08-28 43.54 42.74 42.97 43.43 1058500.0 43.43
2020-08-27 43.6 42.33 43.09 42.7 430800.0 42.7
2020-08-26 44.09 42.83 43.46 42.95 462800.0 42.95
2020-08-25 44.55 43.3 44.24 43.48 959400.0 43.48
2020-08-24 44.23 43.29 43.82 43.9 741200.0 43.9
2020-08-21 44.53 43.1 43.99 43.4 714000.0 43.4
2020-08-20 44.84 42.84 43.01 44.3 837300.0 44.3
2020-08-19 44.37 43.48 44.01 43.76 557600.0 43.76
2020-08-18 47.93 43.87 47.63 43.96 821600.0 43.96
2020-08-17 48.7 47.21 48.7 47.87 389700.0 47.87
2020-08-14 49.03 47.74 48.37 48.59 343500.0 48.59
2020-08-13 50.06 48.94 49.78 48.97 369600.0 48.97
2020-08-12 50.94 49.38 50.87 50.16 451100.0 50.16
2020-08-11 50.9 48.98 49.23 50.18 856500.0 50.18
2020-08-10 48.64 46.34 46.34 48.25 489400.0 48.25
2020-08-07 46.27 44.52 44.87 46.27 672200.0 46.27
2020-08-06 46.21 44.71 45.86 44.88 452900.0 44.88
2020-08-05 46.31 44.42 44.76 45.94 524900.0 45.94
2020-08-04 45.39 44.13 45.17 44.24 643300.0 44.24
2020-08-03 46.38 45.15 46.36 45.41 554600.0 45.41
2020-07-31 47.21 45.1 46.74 46.24 694900.0 46.24
2020-07-30 47.86 44.05 45.18 47.14 988900.0 47.14
2020-07-29 46.48 44.37 46.24 45.92 947500.0 45.92
2020-07-28 47.54 46.37 47.3 46.42 345100.0 46.42
2020-07-27 47.5 46.47 47.07 47.34 539000.0 47.34
2020-07-24 48.51 47.15 48.14 47.2 329200.0 47.2
2020-07-23 48.62 46.88 47.14 48.31 563400.0 48.31
2020-07-22 47.87 47.09 47.76 47.47 312400.0 47.47
2020-07-21 48.58 47.22 47.54 48.15 476800.0 48.15
2020-07-20 47.41 46.29 47.02 47.04 414100.0 47.04
2020-07-17 48.42 46.94 47.3 47.17 488700.0 47.17
2020-07-16 48.4 46.56 47.43 47.02 420800.0 47.02
2020-07-15 48.03 45.77 47.39 47.69 1032800.0 47.69
2020-07-14 47.77 45.77 47.23 46.47 642100.0 46.47
2020-07-13 47.71 44.65 46.96 47.39 965900.0 47.39
2020-07-10 47.36 46.15 47.1 46.54 755100.0 46.54
2020-07-09 48.9 46.52 48.9 47.03 382500.0 47.03
2020-07-08 50.75 48.43 50.2 48.77 342500.0 48.77
2020-07-07 50.52 49.37 50.2 50.2 355600.0 50.2
2020-07-06 52.66 50.72 51.8 51.18 436300.0 51.18
2020-07-02 52.85 50.33 52.26 50.49 592300.0 50.49
2020-07-01 54.69 50.68 54.0 50.74 487000.0 50.74
2020-06-30 53.73 52.61 53.21 53.56 600200.0 53.56
2020-06-29 54.0 52.54 53.58 53.48 344200.0 53.48
2020-06-26 54.01 52.02 53.87 52.73 901400.0 52.73
2020-06-25 53.85 51.63 52.67 53.79 477800.0 53.79
2020-06-24 54.5 52.72 54.13 53.18 397800.0 53.18
2020-06-23 55.84 54.78 55.84 55.02 342900.0 55.02
2020-06-22 54.77 53.86 54.5 54.72 361900.0 54.72
2020-06-19 55.97 54.65 54.68 55.06 478100.0 55.06
2020-06-18 55.51 53.85 53.85 54.5 218500.0 54.5
2020-06-17 55.98 54.57 55.85 54.75 412500.0 54.75
2020-06-16 56.92 54.76 56.77 55.82 398000.0 55.82
2020-06-15 54.53 51.24 51.67 54.32 361900.0 54.32
2020-06-12 55.6 52.46 55.43 53.89 271600.0 53.89
2020-06-11 54.55 52.1 53.5 52.89 361200.0 52.89
2020-06-10 60.1 57.1 60.03 57.13 556900.0 57.13
2020-06-09 61.2 58.4 60.46 60.52 399400.0 60.52
2020-06-08 63.2 61.6 62.4 61.99 615200.0 61.99
2020-06-05 62.66 58.55 59.01 60.95 740300.0 60.95
2020-06-04 56.05 53.87 54.64 55.48 365200.0 55.48
2020-06-03 56.66 53.78 54.45 54.87 642900.0 54.87
2020-06-02 53.58 51.37 51.96 53.44 333900.0 53.44
2020-06-01 51.75 50.71 51.1 51.3 371300.0 51.3
2020-05-29 52.49 50.53 52.44 51.28 477700.0 51.28
2020-05-28 55.49 52.92 55.49 53.28 427500.0 53.28
2020-05-27 55.32 53.19 54.34 55.22 570500.0 55.22
2020-05-26 53.27 51.48 51.93 52.94 552800.0 52.94
2020-05-22 50.88 48.81 50.74 49.33 389500.0 49.33
2020-05-21 51.69 50.64 50.78 51.02 545800.0 51.02
2020-05-20 51.6 50.69 51.14 51.18 606900.0 51.18
2020-05-19 51.76 49.93 51.75 49.98 367800.0 49.98
2020-05-18 52.14 49.0 49.92 51.8 569900.0 51.8
2020-05-15 48.86 47.3 47.91 47.47 475700.0 47.47
2020-05-14 48.92 45.91 47.23 48.44 375400.0 48.44
2020-05-13 50.29 47.98 50.29 48.46 567300.0 48.46
2020-05-12 52.34 50.65 51.74 50.69 737900.0 50.69
2020-05-11 52.28 50.9 51.17 51.47 853900.0 51.47
2020-05-08 52.34 50.44 50.98 52.22 997900.0 52.22
2020-05-07 50.69 48.63 49.01 49.84 797800.0 49.84
2020-05-06 48.78 45.45 47.7 48.06 487300.0 48.06
2020-05-05 54.0 47.14 51.45 47.78 776400.0 47.78
2020-05-04 50.16 48.3 48.83 49.86 716600.0 49.86
2020-05-01 52.27 48.99 52.27 49.55 619800.0 49.55
2020-04-30 54.29 51.22 53.49 53.42 441100.0 53.42
2020-04-29 54.87 53.34 54.26 54.12 487400.0 54.12
2020-04-28 52.89 51.46 52.54 52.29 333800.0 52.29
2020-04-27 51.51 49.0 49.85 51.01 295100.0 51.01
2020-04-24 49.61 48.34 49.12 49.04 314300.0 49.04
2020-04-23 49.96 47.23 48.41 49.04 407700.0 49.04
2020-04-22 47.9 46.76 47.88 47.7 324300.0 47.7
2020-04-21 46.69 44.77 45.15 46.4 747300.0 46.4
2020-04-20 47.41 45.07 45.59 46.67 569600.0 46.67
2020-04-17 47.92 46.13 46.52 46.5 837800.0 46.5
2020-04-16 46.62 43.57 45.94 44.82 829500.0 44.82
2020-04-15 47.57 44.9 46.76 45.22 424900.0 45.22
2020-04-14 49.57 47.49 48.77 49.03 752800.0 49.03
2020-04-13 49.48 46.95 49.48 47.63 246100.0 47.63
2020-04-09 52.08 47.87 50.46 49.53 658600.0 49.53
2020-04-08 49.27 46.07 47.32 48.79 965900.0 48.79
2020-04-07 48.85 46.42 47.23 46.54 987400.0 46.54
2020-04-06 45.48 41.99 42.7 45.42 1321400.0 45.42
2020-04-03 42.55 40.08 41.0 40.54 644400.0 40.54
2020-04-02 42.93 39.75 40.13 41.49 1012800.0 41.49
2020-04-01 41.57 39.51 40.91 40.07 333400.0 40.07
2020-03-31 44.25 42.21 42.79 43.47 570000.0 43.47
2020-03-30 44.19 41.76 43.33 42.87 559000.0 42.87
2020-03-27 43.82 40.84 41.63 43.0 742600.0 43.0
2020-03-26 43.96 40.45 41.87 43.96 711900.0 43.96
2020-03-25 43.62 39.49 42.98 41.32 892800.0 41.32
2020-03-24 42.92 40.21 40.59 42.32 822400.0 42.32
2020-03-23 38.82 34.87 36.14 38.08 682300.0 38.08
2020-03-20 40.48 35.83 36.92 36.53 652800.0 36.53
2020-03-19 38.01 32.76 33.9 36.8 562400.0 36.8
2020-03-18 40.44 33.67 38.18 34.2 771700.0 34.2
2020-03-17 41.45 35.49 37.43 40.73 816900.0 40.73
2020-03-16 42.44 36.37 39.29 36.7 731100.0 36.7
2020-03-13 44.26 39.05 42.13 44.21 845900.0 44.21
2020-03-12 42.87 38.34 42.5 39.26 1474600.0 39.26
2020-03-11 47.43 43.98 46.49 45.38 1557900.0 45.38
2020-03-10 51.2 46.83 51.07 47.86 1423900.0 47.86
2020-03-09 53.23 47.33 52.81 48.4 1553300.0 48.4
2020-03-06 61.39 58.05 58.98 58.94 640500.0 58.94
2020-03-05 62.54 60.0 61.9 60.99 850800.0 60.99
2020-03-04 65.28 63.14 64.98 63.68 575600.0 63.68
2020-03-03 66.25 63.49 64.95 63.88 1029100.0 63.88
2020-03-02 65.66 62.75 64.3 64.86 612600.0 64.86
2020-02-28 65.11 62.25 63.0 63.75 989600.0 63.75
2020-02-27 68.25 63.93 66.15 65.55 331600.0 65.55
2020-02-26 70.32 67.86 69.95 67.89 312000.0 67.89
2020-02-25 71.86 68.85 71.86 69.37 685900.0 69.37
2020-02-24 72.75 70.67 71.53 71.6 559900.0 71.6
2020-02-21 74.51 72.2 73.75 74.22 355100.0 74.22
2020-02-20 75.11 73.73 74.06 74.3 215300.0 74.3
2020-02-19 74.97 73.86 74.23 74.49 187100.0 74.49
2020-02-18 74.65 73.27 73.8 73.94 366900.0 73.94