Kirkland's Inc. COMMONSTOCKのデータ

Kirkland's Inc. COMMONSTOCKの基本情報

名前 Kirkland's Inc. COMMONSTOCK
ティッカー KIRK
国 United States
上場年 2002.0
セクター Consumer Services

Kirkland's Inc. COMMONSTOCKの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.29 24.12 25.75 24.81 525500.0 24.81
2021-02-12 26.97 25.51 25.67 25.89 280200.0 25.89
2021-02-11 27.52 25.26 26.4 26.26 442700.0 26.26
2021-02-10 27.63 25.21 26.99 25.91 576300.0 25.91
2021-02-09 27.39 26.01 26.51 26.58 470500.0 26.58
2021-02-08 28.4 26.42 28.35 26.73 723000.0 26.73
2021-02-05 28.87 27.06 28.87 27.63 483000.0 27.63
2021-02-04 29.42 27.7 28.09 28.45 593500.0 28.45
2021-02-03 29.09 25.58 26.15 27.82 997300.0 27.82
2021-02-02 26.25 24.26 25.32 25.63 520700.0 25.63
2021-02-01 26.56 23.61 26.56 25.29 648200.0 25.29
2021-01-29 28.44 24.48 26.71 25.46 939600.0 25.46
2021-01-28 28.84 25.81 27.15 26.72 588500.0 26.72
2021-01-27 29.79 26.1 26.17 26.98 843600.0 26.98
2021-01-26 27.76 25.92 26.52 27.09 774400.0 27.09
2021-01-25 29.44 25.16 28.15 26.19 1652500.0 26.19
2021-01-22 28.2 23.82 24.17 28.07 1644700.0 28.07
2021-01-21 25.16 22.22 23.01 24.89 1336300.0 24.89
2021-01-20 24.73 20.16 20.26 23.55 2415300.0 23.55
2021-01-19 20.47 18.83 20.47 20.01 847000.0 20.01
2021-01-15 21.0 18.93 20.62 19.38 867200.0 19.38
2021-01-14 21.81 18.7 18.85 20.58 1561400.0 20.58
2021-01-13 19.32 18.2 18.76 18.78 776000.0 18.78
2021-01-12 19.09 17.33 17.33 18.77 1093900.0 18.77
2021-01-11 17.76 16.6 16.7 17.3 777700.0 17.3
2021-01-08 19.46 16.58 17.95 16.9 2373700.0 16.9
2021-01-07 18.1 17.06 17.14 17.37 1132400.0 17.37
2021-01-06 18.28 16.71 17.19 16.8 1164400.0 16.8
2021-01-05 17.39 16.12 16.41 17.25 1254200.0 17.25
2021-01-04 18.13 16.32 18.0 16.61 1520200.0 16.61
2020-12-31 18.83 17.77 18.8 17.88 452800.0 17.88
2020-12-30 19.1 18.08 18.38 18.69 553800.0 18.69
2020-12-29 19.26 17.69 19.22 18.28 792000.0 18.28
2020-12-28 20.88 18.54 20.76 19.1 920900.0 19.1
2020-12-24 21.33 19.99 20.97 20.26 407200.0 20.26
2020-12-23 21.93 20.18 20.59 20.77 776700.0 20.77
2020-12-22 20.88 19.01 20.77 20.6 962200.0 20.6
2020-12-21 20.36 18.75 19.01 20.3 1180100.0 20.3
2020-12-18 20.18 18.77 19.89 19.4 1420600.0 19.4
2020-12-17 20.43 18.31 18.4 19.73 1383800.0 19.73
2020-12-16 18.67 17.59 18.25 18.42 760600.0 18.42
2020-12-15 18.37 16.27 17.25 18.31 1354800.0 18.31
2020-12-14 19.2 16.92 18.19 16.99 1436100.0 16.99
2020-12-11 18.35 17.24 17.35 17.64 654800.0 17.64
2020-12-10 17.94 16.75 17.66 17.39 576400.0 17.39
2020-12-09 19.14 16.48 18.13 17.36 1075300.0 17.36
2020-12-08 18.38 17.01 17.5 18.26 817800.0 18.26
2020-12-07 18.4 16.88 17.72 18.17 1795100.0 18.17
2020-12-04 19.59 17.3 19.25 17.53 1791200.0 17.53
2020-12-03 19.98 15.8 15.92 18.57 4984100.0 18.57
2020-12-02 16.04 14.55 15.06 15.56 1180200.0 15.56
2020-12-01 16.4 15.0 15.1 15.89 2279100.0 15.89
2020-11-30 15.18 13.66 14.97 14.29 876300.0 14.29
2020-11-27 15.57 14.35 15.55 14.79 814400.0 14.79
2020-11-25 15.69 14.74 14.95 15.66 1307600.0 15.66
2020-11-24 14.96 13.01 14.8 14.58 2205300.0 14.58
2020-11-23 14.86 13.52 13.76 14.54 2279800.0 14.54
2020-11-20 13.48 11.38 11.6 13.43 2131000.0 13.43
2020-11-19 12.13 10.76 12.05 11.58 961200.0 11.58
2020-11-18 12.5 11.53 11.57 11.79 1254300.0 11.79
2020-11-17 11.86 10.6 10.6 11.59 2066800.0 11.59
2020-11-16 10.6 9.87 10.06 10.21 570300.0 10.21
2020-11-13 10.31 9.69 10.17 9.95 550300.0 9.95
2020-11-12 10.58 9.95 10.29 10.05 565800.0 10.05
2020-11-11 10.45 9.52 9.8 10.4 662100.0 10.4
2020-11-10 9.95 9.18 9.36 9.7 683400.0 9.7
2020-11-09 10.33 9.14 10.23 9.23 1396200.0 9.23
2020-11-06 10.7 9.76 10.53 9.87 757100.0 9.87
2020-11-05 11.4 10.5 10.93 10.58 914700.0 10.58
2020-11-04 11.05 10.21 10.5 10.67 883600.0 10.67
2020-11-03 10.49 9.8 9.94 10.38 530100.0 10.38
2020-11-02 10.09 9.16 9.37 9.86 590400.0 9.86
2020-10-30 9.56 8.9 9.31 9.28 746600.0 9.28
2020-10-29 9.99 8.68 9.9 9.56 1472500.0 9.56
2020-10-28 10.48 9.76 10.36 9.78 1120100.0 9.78
2020-10-27 11.42 10.65 11.2 10.88 551300.0 10.88
2020-10-26 11.82 10.58 11.74 11.19 831600.0 11.19
2020-10-23 11.9 11.26 11.26 11.8 613800.0 11.8
2020-10-22 11.58 10.53 10.54 11.38 765400.0 11.38
2020-10-21 11.75 10.35 11.5 10.52 1023400.0 10.52
2020-10-20 12.38 11.45 11.72 11.55 731400.0 11.55
2020-10-19 12.92 11.0 12.86 11.51 1598400.0 11.51
2020-10-16 13.36 12.18 12.62 12.71 1247500.0 12.71
2020-10-15 12.74 11.35 11.44 12.43 917400.0 12.43
2020-10-14 12.2 11.51 11.8 11.9 792500.0 11.9
2020-10-13 12.05 10.52 10.74 11.8 1595600.0 11.8
2020-10-12 11.24 10.39 10.85 10.69 1039600.0 10.69
2020-10-09 11.0 9.7 9.9 10.82 1235400.0 10.82
2020-10-08 10.42 9.52 10.34 9.72 1237000.0 9.72
2020-10-07 10.8 10.04 10.5 10.37 1317800.0 10.37
2020-10-06 10.87 9.76 9.81 10.32 2098200.0 10.32
2020-10-05 9.85 9.16 9.18 9.74 1207600.0 9.74
2020-10-02 9.52 8.35 8.59 9.09 1193600.0 9.09
2020-10-01 9.24 8.27 8.28 9.17 2156400.0 9.17
2020-09-30 8.77 8.0 8.1 8.21 1325500.0 8.21
2020-09-29 8.6 7.99 8.24 8.11 688100.0 8.11
2020-09-28 8.48 7.86 8.06 8.28 807300.0 8.28
2020-09-25 8.19 7.61 7.79 8.09 583800.0 8.09
2020-09-24 8.21 7.26 7.7 7.91 850600.0 7.91
2020-09-23 8.95 7.75 8.33 7.85 1509700.0 7.85
2020-09-22 8.45 7.9 8.2 8.4 1132000.0 8.4
2020-09-21 8.34 7.65 7.95 8.25 885500.0 8.25
2020-09-18 8.72 7.95 8.21 8.48 1651600.0 8.48
2020-09-17 8.31 7.52 7.84 8.31 1370800.0 8.31
2020-09-16 8.47 7.21 7.28 8.09 2576500.0 8.09
2020-09-15 7.85 7.17 7.21 7.27 990300.0 7.27
2020-09-14 7.45 7.08 7.22 7.3 834900.0 7.3
2020-09-11 7.68 7.0 7.62 7.22 1223800.0 7.22
2020-09-10 8.2 7.13 7.15 7.63 3075800.0 7.63
2020-09-09 7.41 6.52 6.76 7.15 1395400.0 7.15
2020-09-08 7.2 6.51 6.77 6.67 1228900.0 6.67
2020-09-04 7.3 5.73 7.01 7.08 2653500.0 7.08
2020-09-03 9.0 6.8 8.96 6.93 4592900.0 6.93
2020-09-02 9.54 7.79 9.44 8.21 3543500.0 8.21
2020-09-01 9.82 8.07 8.47 9.45 4862600.0 9.45
2020-08-31 9.2 7.23 7.75 8.67 6197200.0 8.67
2020-08-28 7.81 6.41 7.03 7.6 3601900.0 7.6
2020-08-27 8.44 6.01 7.89 6.85 5567200.0 6.85
2020-08-26 9.83 7.65 9.2 7.82 3864700.0 7.82
2020-08-25 10.39 8.6 9.59 9.07 3003200.0 9.07
2020-08-24 12.81 8.52 12.63 10.18 8081000.0 10.18
2020-08-21 13.58 11.61 11.61 12.2 7789200.0 12.2
2020-08-20 11.98 10.55 11.4 11.4 4099200.0 11.4
2020-08-19 12.35 9.1 9.24 11.57 10735300.0 11.57
2020-08-18 9.65 8.28 9.12 9.49 2828400.0 9.49
2020-08-17 9.48 7.8 7.95 8.98 2894100.0 8.98
2020-08-14 7.72 7.06 7.29 7.65 955600.0 7.65
2020-08-13 7.28 6.99 7.09 7.21 475800.0 7.21
2020-08-12 7.37 6.77 7.25 7.11 778300.0 7.11
2020-08-11 7.6 6.53 7.49 7.06 1204200.0 7.06
2020-08-10 7.48 6.31 6.33 7.28 1749700.0 7.28
2020-08-07 6.49 6.21 6.25 6.27 825800.0 6.27
2020-08-06 6.7 6.2 6.3 6.26 1230800.0 6.26
2020-08-05 6.27 5.9 6.25 6.16 521200.0 6.16
2020-08-04 6.38 5.86 6.26 6.12 1105200.0 6.12
2020-08-03 6.49 5.4 5.43 6.23 1956100.0 6.23
2020-07-31 5.44 4.9 5.31 5.38 827000.0 5.38
2020-07-30 5.61 4.6 4.7 5.47 2585300.0 5.47
2020-07-29 4.45 4.0 4.06 4.39 717300.0 4.39
2020-07-28 4.09 3.77 3.97 4.06 353000.0 4.06
2020-07-27 4.1 3.91 3.99 4.0 419300.0 4.0
2020-07-24 4.24 3.85 3.96 4.0 578400.0 4.0
2020-07-23 4.77 3.97 4.77 4.08 1826400.0 4.08
2020-07-22 4.67 4.02 4.02 4.55 1031300.0 4.55
2020-07-21 4.08 3.88 3.91 4.05 476500.0 4.05
2020-07-20 4.19 3.77 3.8 3.86 875400.0 3.86
2020-07-17 4.24 3.75 3.95 3.83 1483600.0 3.83
2020-07-16 3.97 3.42 3.45 3.88 1606400.0 3.88
2020-07-15 3.52 3.11 3.14 3.42 1082100.0 3.42
2020-07-14 3.19 2.81 3.0 3.13 706800.0 3.13
2020-07-13 3.25 2.81 3.24 2.94 1307600.0 2.94
2020-07-10 3.17 2.76 2.85 3.12 959200.0 3.12
2020-07-09 2.89 2.6 2.75 2.86 629900.0 2.86
2020-07-08 2.78 2.52 2.55 2.75 593700.0 2.75
2020-07-07 2.57 2.42 2.48 2.52 233000.0 2.52
2020-07-06 2.72 2.45 2.72 2.5 477700.0 2.5
2020-07-02 2.76 2.55 2.63 2.6 824600.0 2.6
2020-07-01 2.69 2.51 2.53 2.56 919100.0 2.56
2020-06-30 3.13 2.47 2.48 2.71 3966600.0 2.71
2020-06-29 2.45 2.19 2.36 2.27 546400.0 2.27
2020-06-26 2.57 2.26 2.52 2.36 763000.0 2.36
2020-06-25 2.75 2.41 2.49 2.52 924200.0 2.52
2020-06-24 2.88 2.22 2.73 2.38 1809400.0 2.38
2020-06-23 3.06 2.51 3.04 2.82 4636900.0 2.82
2020-06-22 3.7 2.0 2.04 3.54 15572600.0 3.54
2020-06-19 2.08 1.94 1.95 2.03 545700.0 2.03
2020-06-18 2.02 1.82 1.92 1.94 673600.0 1.94
2020-06-17 2.19 1.61 1.61 2.03 1716500.0 2.03
2020-06-16 1.83 1.62 1.75 1.71 621300.0 1.71
2020-06-15 1.74 1.52 1.65 1.7 1047900.0 1.7
2020-06-12 1.75 1.35 1.37 1.61 1501000.0 1.61
2020-06-11 1.47 1.15 1.28 1.35 691700.0 1.35
2020-06-10 1.66 1.49 1.6 1.52 537000.0 1.52
2020-06-09 1.68 1.5 1.67 1.63 779900.0 1.63
2020-06-08 1.69 1.42 1.45 1.64 1919500.0 1.64
2020-06-05 1.42 1.29 1.3 1.36 1104000.0 1.36
2020-06-04 1.38 1.14 1.32 1.26 1946300.0 1.26
2020-06-03 1.43 1.15 1.18 1.38 2254900.0 1.38
2020-06-02 1.18 1.1 1.1 1.16 580200.0 1.16
2020-06-01 1.14 1.04 1.14 1.1 440000.0 1.1
2020-05-29 1.15 1.08 1.1 1.13 504100.0 1.13
2020-05-28 1.17 1.07 1.16 1.08 707600.0 1.08
2020-05-27 1.19 1.0 1.05 1.14 2859400.0 1.14
2020-05-26 1.04 0.99 1.02 1.03 780700.0 1.03
2020-05-22 0.98 0.94 0.95 0.97 383500.0 0.97
2020-05-21 1.06 0.9 1.03 0.94 1143400.0 0.94
2020-05-20 1.12 1.03 1.03 1.06 1210800.0 1.06
2020-05-19 1.3 1.0 1.26 1.05 7228600.0 1.05
2020-05-18 0.86 0.81 0.84 0.84 1940400.0 0.84
2020-05-15 0.84 0.76 0.77 0.82 289700.0 0.82
2020-05-14 0.84 0.76 0.8 0.8 254100.0 0.8
2020-05-13 0.89 0.78 0.83 0.8 648900.0 0.8
2020-05-12 0.84 0.76 0.78 0.79 240700.0 0.79
2020-05-11 0.83 0.75 0.82 0.76 259700.0 0.76
2020-05-08 0.82 0.78 0.78 0.8 155000.0 0.8
2020-05-07 0.82 0.77 0.82 0.79 252400.0 0.79
2020-05-06 0.85 0.8 0.85 0.82 185000.0 0.82
2020-05-05 0.88 0.83 0.85 0.83 230400.0 0.83
2020-05-04 0.91 0.82 0.91 0.87 359000.0 0.87
2020-05-01 0.92 0.88 0.91 0.9 193400.0 0.9
2020-04-30 0.93 0.89 0.93 0.91 169800.0 0.91
2020-04-29 0.93 0.89 0.89 0.92 319500.0 0.92
2020-04-28 0.94 0.88 0.94 0.89 317000.0 0.89
2020-04-27 0.95 0.89 0.94 0.94 326700.0 0.94
2020-04-24 0.94 0.89 0.94 0.9 194100.0 0.9
2020-04-23 0.96 0.9 0.96 0.94 277700.0 0.94
2020-04-22 0.92 0.85 0.89 0.9 165600.0 0.9
2020-04-21 0.94 0.85 0.93 0.88 194100.0 0.88
2020-04-20 0.96 0.9 0.92 0.94 367500.0 0.94
2020-04-17 0.91 0.82 0.83 0.9 484900.0 0.9
2020-04-16 0.84 0.78 0.84 0.81 205100.0 0.81
2020-04-15 0.82 0.78 0.81 0.81 199700.0 0.81
2020-04-14 0.83 0.78 0.8 0.8 199000.0 0.8
2020-04-13 0.82 0.76 0.8 0.81 221500.0 0.81
2020-04-09 0.85 0.72 0.81 0.79 600400.0 0.79
2020-04-08 0.82 0.76 0.77 0.79 462100.0 0.79
2020-04-07 0.79 0.72 0.75 0.72 312700.0 0.72
2020-04-06 0.75 0.7 0.71 0.71 316400.0 0.71
2020-04-03 0.75 0.69 0.75 0.71 169300.0 0.71
2020-04-02 0.8 0.68 0.71 0.73 452300.0 0.73
2020-04-01 0.77 0.69 0.77 0.73 368800.0 0.73
2020-03-31 0.82 0.76 0.82 0.77 225100.0 0.77
2020-03-30 0.85 0.75 0.85 0.79 514300.0 0.79
2020-03-27 0.96 0.75 0.88 0.77 953800.0 0.77
2020-03-26 0.9 0.77 0.84 0.87 344900.0 0.87
2020-03-25 0.9 0.77 0.9 0.82 422200.0 0.82
2020-03-24 0.84 0.76 0.84 0.8 321300.0 0.8
2020-03-23 0.85 0.67 0.72 0.78 478800.0 0.78
2020-03-20 0.9 0.63 0.82 0.69 2639200.0 0.69
2020-03-19 0.8 0.62 0.67 0.8 484100.0 0.8
2020-03-18 0.67 0.6 0.62 0.65 691500.0 0.65
2020-03-17 0.7 0.6 0.64 0.63 626200.0 0.63
2020-03-16 0.85 0.56 0.75 0.67 974400.0 0.67
2020-03-13 1.01 0.75 1.01 0.84 529000.0 0.84
2020-03-12 0.99 0.81 0.98 0.81 386900.0 0.81
2020-03-11 1.15 1.0 1.15 1.03 591400.0 1.03
2020-03-10 1.19 1.1 1.19 1.15 736100.0 1.15
2020-03-09 1.22 1.15 1.2 1.15 509200.0 1.15
2020-03-06 1.29 1.22 1.25 1.26 341500.0 1.26
2020-03-05 1.31 1.23 1.31 1.25 268000.0 1.25
2020-03-04 1.34 1.25 1.28 1.32 736900.0 1.32
2020-03-03 1.28 1.18 1.2 1.24 349400.0 1.24
2020-03-02 1.21 1.12 1.18 1.18 327500.0 1.18
2020-02-28 1.21 1.13 1.17 1.18 458100.0 1.18
2020-02-27 1.34 1.17 1.24 1.18 641400.0 1.18
2020-02-26 1.37 1.24 1.29 1.25 333400.0 1.25
2020-02-25 1.4 1.27 1.4 1.3 483600.0 1.3
2020-02-24 1.51 1.32 1.4 1.38 768200.0 1.38
2020-02-21 1.47 1.23 1.26 1.46 2147800.0 1.46
2020-02-20 1.25 1.2 1.23 1.21 295000.0 1.21
2020-02-19 1.28 1.2 1.28 1.22 594500.0 1.22
2020-02-18 1.35 1.23 1.32 1.26 408600.0 1.26