Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	127.03	122.27	125.87	122.36	1181600.0	122.36
2021-02-12	126.64	124.76	125.53	125.1	659900.0	125.1
2021-02-11	127.8	125.05	125.55	126.84	477500.0	126.84
2021-02-10	127.13	125.15	125.54	125.42	906000.0	125.42
2021-02-09	126.44	125.03	126.44	125.42	678700.0	125.42
2021-02-08	128.55	126.53	126.53	126.85	724000.0	126.85
2021-02-05	127.49	125.55	126.91	126.17	1103300.0	126.17
2021-02-04	126.0	123.47	123.76	125.66	869300.0	125.66
2021-02-03	124.09	121.29	122.82	123.31	880800.0	123.31
2021-02-02	123.56	117.56	118.16	123.04	1360100.0	123.04
2021-02-01	120.0	116.74	119.61	116.91	1552900.0	116.91
2021-01-29	120.98	116.77	120.34	117.78	1508500.0	117.78
2021-01-28	123.53	120.21	121.49	121.29	1785600.0	121.29
2021-01-27	126.2	120.32	125.81	121.45	2598100.0	121.45
2021-01-26	128.58	121.08	121.26	127.79	2606100.0	127.79
2021-01-25	122.11	118.65	119.02	120.96	1777500.0	120.96
2021-01-22	120.48	117.7	119.78	118.64	1349600.0	118.64
2021-01-21	123.7	119.86	122.93	120.29	1961200.0	120.29
2021-01-20	124.91	116.77	117.06	122.79	4015400.0	122.79
2021-01-19	116.7	107.3	108.97	116.43	2771800.0	116.43
2021-01-15	107.0	104.86	105.38	106.44	1028800.0	106.44
2021-01-14	107.23	105.23	105.93	106.35	973400.0	106.35
2021-01-13	108.22	105.44	106.66	105.49	1289000.0	105.49
2021-01-12	106.64	103.86	104.26	106.5	1321400.0	106.5
2021-01-11	104.71	100.88	101.04	104.64	1049400.0	104.64
2021-01-08	103.15	100.33	100.33	102.1	1608100.0	102.1
2021-01-07	100.61	97.43	98.62	100.3	1819300.0	100.3
2021-01-06	98.34	94.05	94.05	97.96	1710400.0	97.96
2021-01-05	94.31	92.36	93.24	94.2	1532400.0	94.2
2021-01-04	94.37	92.13	94.3	93.3	1665400.0	93.3
2020-12-31	95.0	92.89	94.18	94.46	1171100.0	94.46
2020-12-30	94.85	91.75	91.79	94.62	1307800.0	94.62
2020-12-29	92.45	90.3	91.01	92.24	1225100.0	92.24
2020-12-28	92.84	90.88	92.84	91.0	1346100.0	91.0
2020-12-24	93.47	91.25	93.28	92.3	1042300.0	92.3
2020-12-23	94.01	92.0	92.94	93.18	2539300.0	93.18
2020-12-22	98.83	91.83	96.62	92.33	9158500.0	92.33
2020-12-21	100.68	97.21	97.52	100.46	2899700.0	100.46
2020-12-18	100.44	97.94	99.37	98.25	3965300.0	98.25
2020-12-17	99.9	97.01	98.72	99.79	1545000.0	99.79
2020-12-16	99.55	96.16	96.54	99.08	1567900.0	99.08
2020-12-15	96.38	93.81	93.88	96.13	1070500.0	96.13
2020-12-14	95.41	92.3	94.94	92.54	1455900.0	92.54
2020-12-11	94.95	93.39	93.9	93.93	807700.0	93.93
2020-12-10	95.22	93.55	94.24	94.34	737900.0	94.34
2020-12-09	95.09	92.16	92.87	94.87	1527100.0	94.87
2020-12-08	95.77	93.9	95.18	94.38	1219700.0	94.38
2020-12-07	97.3	95.58	96.43	96.06	1112500.0	96.06
2020-12-04	97.09	95.65	96.62	96.5	1007400.0	96.5
2020-12-03	97.34	95.65	96.27	96.27	882100.0	96.27
2020-12-02	96.69	93.3	95.47	96.47	1414200.0	96.47
2020-12-01	96.31	93.57	94.43	96.14	1301800.0	96.14
2020-11-30	95.95	92.65	94.91	93.48	986100.0	93.48
2020-11-27	96.87	94.88	95.54	95.37	394100.0	95.37
2020-11-25	95.77	93.94	95.2	95.29	834600.0	95.29
2020-11-24	97.82	95.82	97.36	96.04	1083200.0	96.04
2020-11-23	97.2	94.88	95.5	96.44	1249100.0	96.44
2020-11-20	95.37	93.76	94.46	94.55	1176000.0	94.55
2020-11-19	94.55	92.06	92.68	94.53	959400.0	94.53
2020-11-18	95.55	92.72	94.53	92.82	1394800.0	92.82
2020-11-17	96.79	94.31	96.79	94.73	1211700.0	94.73
2020-11-16	98.23	95.09	97.28	97.59	886000.0	97.59
2020-11-13	95.71	93.78	93.87	95.48	924800.0	95.48
2020-11-12	93.96	91.66	92.88	93.1	1083100.0	93.1
2020-11-11	94.93	92.7	94.39	93.42	1171400.0	93.42
2020-11-10	96.65	92.94	96.21	94.31	1367600.0	94.31
2020-11-09	101.16	95.84	96.7	95.97	1499000.0	95.97
2020-11-06	93.76	92.11	93.63	92.75	682600.0	92.75
2020-11-05	94.27	92.44	92.92	93.32	718100.0	93.32
2020-11-04	94.19	91.54	91.85	91.55	1056600.0	91.55
2020-11-03	93.96	90.13	90.13	93.12	1154700.0	93.12
2020-11-02	89.16	87.11	87.2	89.08	1174100.0	89.08
2020-10-30	88.44	85.79	87.41	86.44	1322600.0	86.44
2020-10-29	88.74	86.47	87.53	88.21	1381500.0	88.21
2020-10-28	88.46	84.7	85.03	87.88	1414000.0	87.88
2020-10-27	89.43	87.25	89.14	87.44	1267300.0	87.44
2020-10-26	90.35	87.27	90.14	88.79	1317300.0	88.79
2020-10-23	92.04	89.59	91.92	90.95	950200.0	90.95
2020-10-22	91.68	89.0	89.53	91.42	1075500.0	91.42
2020-10-21	93.89	89.68	93.07	89.81	1083600.0	89.81
2020-10-20	92.77	91.08	92.24	91.13	1178300.0	91.13
2020-10-19	95.76	91.93	94.76	92.04	1063600.0	92.04
2020-10-16	94.33	92.51	93.38	93.74	1251800.0	93.74
2020-10-15	93.73	90.25	90.5	93.12	1674300.0	93.12
2020-10-14	93.92	91.31	93.74	91.58	1963400.0	91.58
2020-10-13	95.44	92.12	92.52	93.13	2132500.0	93.13
2020-10-12	95.2	92.49	94.98	92.51	1878900.0	92.51
2020-10-09	97.29	94.65	96.8	94.96	2174900.0	94.96
2020-10-08	96.1	93.53	94.57	95.94	764100.0	95.94
2020-10-07	95.04	93.44	93.86	94.1	1542100.0	94.1
2020-10-06	98.84	93.0	98.82	93.15	2021200.0	93.15
2020-10-05	99.19	96.46	96.95	97.91	2243600.0	97.91
2020-10-02	95.86	93.03	93.55	95.55	2556300.0	95.55
2020-10-01	93.53	91.13	92.84	93.49	1764600.0	93.49
2020-09-30	93.49	91.14	93.03	91.91	2717900.0	91.91
2020-09-29	94.89	92.65	94.71	93.08	2104200.0	93.08
2020-09-28	96.28	94.44	95.88	95.05	1685700.0	95.05
2020-09-25	95.51	92.5	95.25	94.03	3435000.0	94.03
2020-09-24	100.25	91.7	100.1	94.28	7406400.0	94.28
2020-09-23	108.85	105.86	108.28	105.93	3925400.0	105.93
2020-09-22	105.78	103.51	104.4	104.3	1778900.0	104.3
2020-09-21	102.11	99.38	102.11	101.12	1251600.0	101.12
2020-09-18	104.75	102.45	102.46	103.07	1224500.0	103.07
2020-09-17	104.23	102.15	103.23	102.99	839300.0	102.99
2020-09-16	106.0	104.32	105.69	104.51	948500.0	104.51
2020-09-15	106.44	104.76	105.99	105.01	914600.0	105.01
2020-09-14	105.09	101.72	101.86	104.8	1108300.0	104.8
2020-09-11	103.05	101.09	102.89	101.63	1279800.0	101.63
2020-09-10	106.47	102.37	105.0	102.46	1029100.0	102.46
2020-09-09	105.84	103.92	105.01	105.15	1914700.0	105.15
2020-09-08	107.11	103.44	104.24	104.62	1336900.0	104.62
2020-09-04	108.12	104.29	106.66	105.58	625500.0	105.58
2020-09-03	108.59	104.28	108.58	106.32	925200.0	106.32
2020-09-02	109.06	106.64	108.49	108.6	1098300.0	108.6
2020-09-01	109.15	105.9	106.61	108.58	1087700.0	108.58
2020-08-31	107.77	106.18	107.29	106.93	1021800.0	106.93
2020-08-28	107.89	106.45	107.09	107.25	624400.0	107.25
2020-08-27	108.41	106.26	107.78	106.54	736200.0	106.54
2020-08-26	107.66	106.36	106.88	107.23	605800.0	107.23
2020-08-25	109.31	106.99	108.82	107.04	657200.0	107.04
2020-08-24	108.98	106.94	107.8	108.8	651800.0	108.8
2020-08-21	107.41	105.64	106.13	106.92	677400.0	106.92
2020-08-20	107.66	105.41	105.7	106.12	640800.0	106.12
2020-08-19	107.5	105.71	107.07	106.78	788300.0	106.78
2020-08-18	107.43	105.66	106.87	106.63	1236500.0	106.63
2020-08-17	106.4	104.27	104.27	105.62	1178600.0	105.62
2020-08-14	104.93	103.59	104.6	104.35	575800.0	104.35
2020-08-13	105.86	104.08	105.46	104.36	831100.0	104.36
2020-08-12	106.74	104.36	104.7	106.24	1484400.0	106.24
2020-08-11	104.83	102.5	103.0	103.99	1383800.0	103.99
2020-08-10	102.77	100.51	100.51	102.2	1375100.0	102.2
2020-08-07	100.64	99.11	99.76	100.28	859700.0	100.28
2020-08-06	101.15	99.18	99.68	100.65	1085500.0	100.65
2020-08-05	101.11	99.45	100.3	100.36	954200.0	100.36
2020-08-04	100.7	97.26	97.26	99.36	1444200.0	99.36
2020-08-03	98.28	96.47	97.36	97.4	892600.0	97.4
2020-07-31	98.69	96.05	98.56	96.97	1104700.0	96.97
2020-07-30	98.84	97.39	98.0	98.33	1267200.0	98.33
2020-07-29	99.17	97.48	97.51	98.68	1358300.0	98.68
2020-07-28	99.44	97.05	97.45	97.17	926000.0	97.17
2020-07-27	98.35	96.56	97.88	97.77	961100.0	97.77
2020-07-24	98.26	96.51	97.06	97.46	933000.0	97.46
2020-07-23	99.96	96.92	98.53	97.78	1323300.0	97.78
2020-07-22	98.2	95.3	95.3	97.85	1387200.0	97.85
2020-07-21	96.32	93.71	93.81	95.27	847200.0	95.27
2020-07-20	94.54	92.55	94.21	93.35	982900.0	93.35
2020-07-17	95.96	94.56	95.56	95.02	927500.0	95.02
2020-07-16	95.72	93.91	94.84	95.22	1023900.0	95.22
2020-07-15	95.06	92.18	92.58	95.04	1437800.0	95.04
2020-07-14	91.51	86.76	86.95	91.35	1131100.0	91.35
2020-07-13	90.33	87.19	89.07	87.28	1328100.0	87.28
2020-07-10	88.21	85.88	86.45	88.19	968600.0	88.19
2020-07-09	89.5	85.71	88.69	86.23	1440300.0	86.23
2020-07-08	89.64	87.67	88.74	88.7	1065500.0	88.7
2020-07-07	90.53	87.94	89.87	88.59	1275100.0	88.59
2020-07-06	91.69	89.57	90.58	90.38	1248700.0	90.38
2020-07-02	92.38	88.53	91.15	89.22	1255200.0	89.22
2020-07-01	90.94	88.34	89.28	89.02	935000.0	89.02
2020-06-30	90.47	88.08	88.66	89.55	987300.0	89.55
2020-06-29	89.07	85.42	87.8	88.98	932000.0	88.98
2020-06-26	89.85	86.12	89.37	86.58	2826600.0	86.58
2020-06-25	89.96	88.31	89.21	89.59	1683100.0	89.59
2020-06-24	92.62	88.51	91.0	89.45	1733800.0	89.45
2020-06-23	95.39	91.04	95.0	92.21	2191600.0	92.21
2020-06-22	94.79	91.71	92.5	93.96	2147700.0	93.96
2020-06-19	98.96	89.68	98.45	91.87	6567900.0	91.87
2020-06-18	98.69	95.96	96.01	97.91	1931900.0	97.91
2020-06-17	97.98	95.28	96.48	96.99	1348300.0	96.99
2020-06-16	97.76	94.05	96.6	96.36	1534100.0	96.36
2020-06-15	93.68	86.3	86.62	92.83	1648300.0	92.83
2020-06-12	92.0	87.64	91.0	89.98	1412100.0	89.98
2020-06-11	89.66	85.63	88.67	87.29	2155200.0	87.29
2020-06-10	94.73	90.83	94.73	91.99	1923700.0	91.99
2020-06-09	96.65	93.95	96.63	94.92	1763300.0	94.92
2020-06-08	98.45	96.89	97.05	98.35	1526800.0	98.35
2020-06-05	97.78	94.24	96.39	95.93	2024600.0	95.93
2020-06-04	94.91	92.49	93.7	93.13	1389800.0	93.13
2020-06-03	94.87	92.33	92.54	94.8	1252600.0	94.8
2020-06-02	92.1	89.87	91.16	92.03	1339600.0	92.03
2020-06-01	91.45	89.36	89.6	90.09	1735000.0	90.09
2020-05-29	89.69	85.93	87.51	88.05	1931800.0	88.05
2020-05-28	90.74	88.0	90.06	88.68	2034900.0	88.68
2020-05-27	89.8	86.06	87.82	89.21	2217300.0	89.21
2020-05-26	86.37	83.67	84.8	85.22	1776700.0	85.22
2020-05-22	81.79	79.76	80.68	81.55	1429400.0	81.55
2020-05-21	80.53	77.79	78.56	80.42	969400.0	80.42
2020-05-20	80.57	77.92	79.79	78.35	1251300.0	78.35
2020-05-19	81.19	78.42	79.66	78.95	1060100.0	78.95
2020-05-18	83.76	79.58	80.02	79.75	2049900.0	79.75
2020-05-15	75.97	72.97	74.12	75.8	1492100.0	75.8
2020-05-14	75.25	70.72	71.23	75.17	1371800.0	75.17
2020-05-13	74.99	72.44	74.41	73.95	1661300.0	73.95
2020-05-12	78.68	74.73	77.51	74.78	1725800.0	74.78
2020-05-11	76.86	74.34	76.2	75.96	1010800.0	75.96
2020-05-08	76.94	73.82	75.01	76.69	1578100.0	76.69
2020-05-07	74.95	72.36	73.74	72.87	1477400.0	72.87
2020-05-06	74.25	72.39	73.97	72.97	1445800.0	72.97
2020-05-05	74.48	72.76	73.04	72.97	1551000.0	72.97
2020-05-04	71.72	69.41	69.99	71.68	1932800.0	71.68
2020-05-01	71.98	70.17	70.98	71.07	2088200.0	71.07
2020-04-30	77.72	73.35	77.68	73.65	1969500.0	73.65
2020-04-29	80.26	75.26	76.19	78.99	1880800.0	78.99
2020-04-28	79.48	73.69	76.69	74.1	2527400.0	74.1
2020-04-27	75.8	71.83	71.86	74.97	2782100.0	74.97
2020-04-24	71.62	66.89	66.89	70.96	3321400.0	70.96
2020-04-23	66.83	64.84	65.03	65.99	2125900.0	65.99
2020-04-22	65.55	64.4	64.79	64.91	2430400.0	64.91
2020-04-21	64.01	61.23	61.35	63.58	3827900.0	63.58
2020-04-20	65.43	63.11	63.81	64.56	3915100.0	64.56
2020-04-17	65.85	61.89	61.89	65.22	4414700.0	65.22
2020-04-16	61.98	58.93	61.69	59.07	2340300.0	59.07
2020-04-15	63.88	60.81	62.38	61.58	1439200.0	61.58
2020-04-14	66.18	63.85	63.85	64.39	2067200.0	64.39
2020-04-13	66.47	61.78	66.11	62.6	1916100.0	62.6
2020-04-09	70.27	64.5	64.97	66.5	2834000.0	66.5
2020-04-08	64.13	57.7	59.0	63.22	2085500.0	63.22
2020-04-07	60.98	56.05	58.38	58.01	2786800.0	58.01
2020-04-06	55.57	50.28	52.36	54.45	2540500.0	54.45
2020-04-03	49.89	47.06	48.75	48.6	3316600.0	48.6
2020-04-02	52.83	48.26	49.01	50.2	4688300.0	50.2
2020-04-01	53.71	48.1	49.41	52.36	3424700.0	52.36
2020-03-31	55.74	53.22	55.0	53.83	2423900.0	53.83
2020-03-30	58.9	54.21	57.46	55.75	1984800.0	55.75
2020-03-27	59.27	53.44	57.76	58.93	2470300.0	58.93
2020-03-26	67.45	60.46	64.9	60.92	2736600.0	60.92
2020-03-25	68.24	54.24	58.12	63.88	3037000.0	63.88
2020-03-24	56.81	51.11	51.31	56.32	2259900.0	56.32
2020-03-23	48.23	43.14	44.1	47.7	2855500.0	47.7
2020-03-20	52.37	44.02	49.06	44.27	4444800.0	44.27
2020-03-19	49.64	41.51	47.26	48.13	3107400.0	48.13
2020-03-18	50.4	37.59	50.21	48.22	4240200.0	48.22
2020-03-17	57.6	49.42	55.4	53.76	3979300.0	53.76
2020-03-16	63.13	51.27	63.13	54.95	4720700.0	54.95
2020-03-13	72.55	65.12	72.44	69.19	2560700.0	69.19
2020-03-12	74.6	67.32	71.23	67.87	2535300.0	67.87
2020-03-11	78.13	75.06	76.92	76.21	2056200.0	76.21
2020-03-10	80.36	75.9	78.14	79.79	2251500.0	79.79
2020-03-09	80.5	75.2	80.1	75.21	2988800.0	75.21
2020-03-06	85.39	82.14	83.68	85.0	1680200.0	85.0
2020-03-05	88.08	85.0	88.03	85.93	1439200.0	85.93
2020-03-04	90.77	86.9	87.22	90.7	1238200.0	90.7
2020-03-03	91.14	84.95	89.45	86.16	1875500.0	86.16
2020-03-02	89.84	85.22	87.3	89.74	1827600.0	89.74
2020-02-28	87.31	84.01	85.77	87.31	2582300.0	87.31
2020-02-27	91.87	87.63	89.88	88.19	1507500.0	88.19
2020-02-26	94.92	91.29	93.97	91.3	988900.0	91.3
2020-02-25	98.08	93.01	97.78	93.29	1049900.0	93.29
2020-02-24	99.42	97.26	98.32	97.45	948500.0	97.45
2020-02-21	101.66	100.39	101.43	101.21	864400.0	101.21
2020-02-20	103.18	100.55	100.74	101.9	1081600.0	101.9
2020-02-19	100.4	98.35	98.54	100.13	907300.0	100.13
2020-02-18	99.36	98.05	98.96	98.27	767900.0	98.27

名前	CarMax Inc
ティッカー	KMX
国	United States
上場年	nan
セクター	Consumer Durables

CarMax Incのデータ

CarMax Incの基本情報

CarMax Incの過去1年の値動き