Kilroy Realty Corporation Common Stockのデータ

Kilroy Realty Corporation Common Stockの基本情報

名前 Kilroy Realty Corporation Common Stock
ティッカー KRC
国 United States
上場年 1997.0
セクター Consumer Services

Kilroy Realty Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.89 59.2 60.7 59.52 1400700.0 59.52
2021-02-12 61.07 59.6 60.72 60.29 677800.0 60.29
2021-02-11 61.22 60.13 60.79 60.93 838300.0 60.93
2021-02-10 62.01 60.3 61.57 60.83 1011600.0 60.83
2021-02-09 61.29 60.18 60.35 61.04 738800.0 61.04
2021-02-08 60.08 58.91 59.35 59.91 1521800.0 59.91
2021-02-05 59.22 58.45 58.93 59.09 1494900.0 59.09
2021-02-04 59.37 57.95 58.54 58.41 1267200.0 58.41
2021-02-03 59.0 57.28 57.28 58.38 1328800.0 58.38
2021-02-02 57.86 55.8 56.75 57.52 1027200.0 57.52
2021-02-01 56.99 55.72 56.94 56.75 1522400.0 56.75
2021-01-29 58.23 55.89 56.43 56.63 2044800.0 56.63
2021-01-28 57.62 56.29 56.65 56.72 2061600.0 56.72
2021-01-27 58.59 55.94 57.82 56.5 1656500.0 56.5
2021-01-26 59.52 58.09 58.18 58.37 1249900.0 58.37
2021-01-25 58.99 57.88 58.72 57.97 1483800.0 57.97
2021-01-22 58.92 57.46 58.86 58.01 1204100.0 58.01
2021-01-21 60.42 58.34 60.03 59.41 1225600.0 59.41
2021-01-20 61.38 60.35 60.84 60.36 1641400.0 60.36
2021-01-19 61.62 60.19 60.83 60.94 1215900.0 60.94
2021-01-15 60.68 58.21 58.46 60.46 1228400.0 60.46
2021-01-14 58.83 57.52 58.36 58.59 1347500.0 58.59
2021-01-13 58.91 56.97 57.22 57.76 1981200.0 57.76
2021-01-12 56.11 54.59 54.7 56.1 1031100.0 56.1
2021-01-11 55.38 54.26 54.52 54.67 965100.0 54.67
2021-01-08 56.39 54.93 56.08 55.39 1146600.0 55.39
2021-01-07 57.23 55.45 57.23 56.08 1300300.0 56.08
2021-01-06 56.92 55.68 56.06 56.64 1554400.0 56.64
2021-01-05 56.3 55.24 55.32 55.81 1246800.0 55.81
2021-01-04 57.88 55.06 57.44 55.22 734000.0 55.22
2020-12-31 57.66 55.71 56.49 57.4 643400.0 57.4
2020-12-30 56.69 55.63 55.63 56.62 517700.0 56.62
2020-12-29 57.5 55.53 57.09 55.92 807900.0 55.42
2020-12-28 57.53 56.46 56.68 57.0 509600.0 56.49
2020-12-24 56.63 55.03 55.85 56.63 284800.0 56.12
2020-12-23 56.89 55.42 56.24 55.62 710100.0 55.12
2020-12-22 56.68 55.79 56.47 55.89 783200.0 55.39
2020-12-21 56.68 54.9 55.31 56.39 1095400.0 55.89
2020-12-18 60.33 56.33 60.29 56.53 2368900.0 56.02
2020-12-17 61.01 59.82 60.89 60.18 511200.0 59.64
2020-12-16 61.75 60.38 61.75 60.7 696100.0 60.16
2020-12-15 61.32 58.77 59.75 61.27 1015000.0 60.72
2020-12-14 61.67 59.23 61.33 59.25 953300.0 58.72
2020-12-11 61.5 59.88 60.58 60.35 745800.0 59.81
2020-12-10 61.71 60.66 60.66 61.02 714200.0 60.47
2020-12-09 61.96 60.63 61.72 61.3 1203300.0 60.75
2020-12-08 62.67 61.4 61.57 61.5 1020100.0 60.95
2020-12-07 63.58 61.71 63.43 62.06 1263700.0 61.51
2020-12-04 64.08 62.42 62.82 63.68 887600.0 63.11
2020-12-03 62.74 61.65 61.9 62.14 626900.0 61.58
2020-12-02 62.28 61.35 61.73 61.75 951800.0 61.2
2020-12-01 62.86 61.57 62.07 61.74 729800.0 61.19
2020-11-30 63.05 60.95 62.69 61.16 580700.0 60.61
2020-11-27 63.49 62.31 63.37 63.1 157900.0 62.54
2020-11-25 64.5 63.12 64.29 63.35 687100.0 62.78
2020-11-24 65.45 63.54 64.63 64.31 2928400.0 63.73
2020-11-23 64.51 63.25 63.87 63.51 2075900.0 62.94
2020-11-20 63.28 61.96 62.64 63.25 831500.0 62.68
2020-11-19 63.27 61.56 62.07 62.72 611500.0 62.16
2020-11-18 64.24 62.46 64.01 62.56 789800.0 62.0
2020-11-17 64.48 61.03 61.8 63.91 748000.0 63.34
2020-11-16 63.15 61.56 62.0 62.6 1468800.0 62.04
2020-11-13 60.69 58.1 58.1 60.58 771800.0 60.04
2020-11-12 60.23 56.81 59.3 57.57 1315600.0 57.06
2020-11-11 61.12 58.24 59.39 60.07 2173800.0 59.53
2020-11-10 59.75 55.53 55.81 59.35 2732500.0 58.82
2020-11-09 58.5 54.65 55.29 55.6 3527200.0 55.1
2020-11-06 50.5 48.06 50.34 48.56 595200.0 48.13
2020-11-05 50.41 49.47 50.0 50.04 482800.0 49.59
2020-11-04 51.39 49.73 50.47 49.84 1071900.0 49.39
2020-11-03 50.75 49.07 49.66 50.46 973100.0 50.01
2020-11-02 49.02 47.01 47.71 48.95 1154700.0 48.51
2020-10-30 47.59 46.42 46.88 47.08 1270000.0 46.66
2020-10-29 47.35 45.28 46.51 47.04 1279600.0 46.62
2020-10-28 47.47 46.29 46.74 46.46 2541500.0 46.04
2020-10-27 49.11 47.66 48.6 47.71 1213800.0 47.28
2020-10-26 49.92 48.5 49.65 48.78 1849900.0 48.34
2020-10-23 50.54 49.83 49.86 50.21 612900.0 49.76
2020-10-22 49.88 49.11 49.21 49.62 690400.0 49.18
2020-10-21 49.38 48.61 49.12 49.2 708300.0 48.76
2020-10-20 50.61 49.34 50.35 49.37 737600.0 48.93
2020-10-19 50.66 49.47 50.12 49.53 1318300.0 49.09
2020-10-16 52.39 51.0 52.39 51.02 640700.0 50.56
2020-10-15 52.95 52.16 52.2 52.66 683000.0 52.19
2020-10-14 53.01 52.15 52.4 52.63 1171900.0 52.16
2020-10-13 53.95 52.16 53.69 52.68 701000.0 52.21
2020-10-12 54.38 53.42 53.94 54.16 535200.0 53.68
2020-10-09 54.86 53.29 54.79 53.94 532600.0 53.46
2020-10-08 54.41 53.52 53.68 54.27 1184700.0 53.78
2020-10-07 54.24 52.83 54.17 53.21 934200.0 52.73
2020-10-06 54.4 53.34 54.02 53.81 886800.0 53.33
2020-10-05 54.68 53.35 54.45 53.89 979400.0 53.41
2020-10-02 54.09 51.8 51.81 53.92 942900.0 53.44
2020-10-01 52.74 51.81 52.03 52.73 1255400.0 52.26
2020-09-30 53.06 51.56 52.11 51.96 1140900.0 51.5
2020-09-29 52.81 51.04 52.64 51.76 742300.0 51.3
2020-09-28 54.17 52.98 53.15 53.42 894100.0 52.45
2020-09-25 52.5 51.2 51.45 52.17 1193000.0 51.22
2020-09-24 52.5 51.35 51.84 51.82 906500.0 50.88
2020-09-23 53.73 51.72 53.06 51.74 1179300.0 50.8
2020-09-22 53.96 52.81 52.81 53.38 991800.0 52.41
2020-09-21 53.53 51.41 53.15 52.65 1030700.0 51.69
2020-09-18 56.39 54.09 56.39 54.15 1652200.0 53.16
2020-09-17 56.81 55.57 56.55 56.22 693100.0 55.2
2020-09-16 57.77 56.87 57.76 57.18 695900.0 56.14
2020-09-15 58.35 56.53 56.53 57.5 569200.0 56.45
2020-09-14 56.73 55.27 55.46 56.32 491100.0 55.29
2020-09-11 55.85 54.96 55.85 55.02 606900.0 54.02
2020-09-10 56.4 55.39 56.16 55.7 752300.0 54.69
2020-09-09 57.34 55.74 56.79 56.27 605700.0 55.24
2020-09-08 57.46 56.1 57.46 56.43 592800.0 55.4
2020-09-04 58.58 56.75 58.18 57.9 443300.0 56.85
2020-09-03 60.16 57.63 58.03 57.89 511600.0 56.84
2020-09-02 57.77 56.54 57.08 57.73 668400.0 56.68
2020-09-01 58.16 56.77 57.95 57.01 541500.0 55.97
2020-08-31 59.82 58.2 59.73 58.52 1019100.0 57.45
2020-08-28 60.2 59.16 60.2 59.9 421800.0 58.81
2020-08-27 60.53 58.25 58.25 60.08 680400.0 58.99
2020-08-26 58.77 57.58 58.74 57.96 312700.0 56.9
2020-08-25 58.81 57.82 58.23 58.78 374100.0 57.71
2020-08-24 58.44 56.04 57.01 58.15 546200.0 57.09
2020-08-21 57.07 56.27 56.74 56.92 1051300.0 55.88
2020-08-20 56.92 55.77 55.96 56.6 618900.0 55.57
2020-08-19 57.37 56.11 57.37 56.51 406700.0 55.48
2020-08-18 58.55 56.87 58.55 57.36 486500.0 56.32
2020-08-17 58.84 57.75 58.17 58.63 767300.0 57.56
2020-08-14 58.77 57.46 57.46 58.13 545100.0 57.07
2020-08-13 59.04 57.7 58.69 57.82 599000.0 56.77
2020-08-12 59.91 57.47 59.7 59.01 516800.0 57.93
2020-08-11 60.67 59.14 60.03 59.24 620100.0 58.16
2020-08-10 59.98 58.48 58.63 59.14 467900.0 58.06
2020-08-07 58.57 56.8 57.09 58.55 447400.0 57.48
2020-08-06 57.95 56.94 56.94 57.42 393900.0 56.37
2020-08-05 58.36 56.86 58.13 57.14 877600.0 56.1
2020-08-04 58.16 56.55 56.75 57.82 384800.0 56.77
2020-08-03 58.21 56.37 58.16 57.02 551500.0 55.98
2020-07-31 58.37 56.83 58.14 58.27 809700.0 57.21
2020-07-30 58.71 56.94 57.55 58.18 1204600.0 57.12
2020-07-29 58.9 57.73 58.35 58.74 1074800.0 57.67
2020-07-28 58.31 56.49 56.53 57.87 391100.0 56.82
2020-07-27 56.85 54.86 56.03 56.77 699000.0 55.74
2020-07-24 57.75 56.44 57.58 56.49 898100.0 55.46
2020-07-23 58.49 57.1 57.69 57.61 1004100.0 56.56
2020-07-22 58.4 56.47 56.47 58.21 349600.0 57.15
2020-07-21 58.14 56.83 57.12 56.97 595900.0 55.93
2020-07-20 57.23 55.65 56.25 56.49 741800.0 55.46
2020-07-17 58.1 57.06 57.62 57.72 746100.0 56.67
2020-07-16 58.08 56.78 57.71 57.41 1094400.0 56.36
2020-07-15 59.29 57.56 59.0 58.18 1236600.0 57.12
2020-07-14 58.59 57.19 57.65 57.82 461200.0 56.77
2020-07-13 59.32 57.2 58.37 57.93 524000.0 56.87
2020-07-10 58.29 57.02 57.02 57.88 502400.0 56.83
2020-07-09 57.92 56.0 57.47 57.04 407800.0 56.0
2020-07-08 58.67 57.44 57.78 57.78 603000.0 56.73
2020-07-07 60.06 57.74 59.95 57.77 1365200.0 56.72
2020-07-06 61.64 60.47 61.28 60.98 732900.0 59.87
2020-07-02 60.87 59.47 60.5 59.61 968400.0 58.52
2020-07-01 60.33 58.78 59.08 59.1 514900.0 58.02
2020-06-30 59.5 58.08 58.73 58.7 854000.0 57.63
2020-06-29 59.21 57.4 58.73 58.63 613400.0 57.56
2020-06-26 59.68 57.87 58.62 58.41 1712300.0 56.87
2020-06-25 59.19 57.31 58.35 59.04 1750000.0 57.48
2020-06-24 60.99 57.23 60.79 58.89 1435000.0 57.34
2020-06-23 63.62 61.69 63.4 62.11 867700.0 60.47
2020-06-22 62.55 60.83 62.19 62.42 1039200.0 60.77
2020-06-19 65.75 62.45 65.68 62.53 3958300.0 60.88
2020-06-18 64.91 63.12 63.36 64.85 1335300.0 63.14
2020-06-17 66.69 64.06 66.59 64.46 658000.0 62.76
2020-06-16 67.31 65.01 66.09 66.1 724100.0 64.36
2020-06-15 63.58 60.46 60.46 63.09 1099900.0 61.43
2020-06-12 63.23 60.65 63.23 63.2 755600.0 61.53
2020-06-11 62.35 60.44 60.81 60.5 745300.0 58.9
2020-06-10 67.0 63.96 67.0 64.42 1039400.0 62.72
2020-06-09 68.21 66.3 67.12 67.58 1182300.0 65.8
2020-06-08 69.25 67.39 67.39 68.88 890900.0 67.06
2020-06-05 69.99 65.72 67.67 66.17 992400.0 64.43
2020-06-04 64.37 61.16 62.89 64.14 853400.0 62.45
2020-06-03 63.84 60.08 60.57 63.43 973500.0 61.76
2020-06-02 59.84 58.81 59.28 59.53 833500.0 57.96
2020-06-01 59.02 56.74 57.16 58.53 652500.0 56.99
2020-05-29 58.18 56.75 57.99 57.12 1637000.0 55.61
2020-05-28 59.56 57.79 59.56 58.72 1422700.0 57.17
2020-05-27 60.24 57.83 60.08 58.74 935700.0 57.19
2020-05-26 58.35 56.08 56.74 58.34 1930300.0 56.8
2020-05-22 56.19 54.0 55.95 54.26 1052700.0 52.83
2020-05-21 56.34 54.95 55.05 55.97 1097400.0 54.49
2020-05-20 55.58 54.0 54.66 55.36 994600.0 53.9
2020-05-19 55.16 53.8 54.97 53.86 895200.0 52.44
2020-05-18 55.77 53.72 53.82 55.25 1243700.0 53.79
2020-05-15 53.02 50.05 52.6 51.49 1020700.0 50.13
2020-05-14 53.32 51.07 53.06 53.23 1649800.0 51.83
2020-05-13 54.81 52.79 54.49 54.1 1559300.0 52.67
2020-05-12 59.27 54.87 59.11 54.97 1339700.0 53.52
2020-05-11 60.2 58.68 59.53 58.99 732200.0 57.43
2020-05-08 62.6 60.36 61.24 60.5 592400.0 58.9
2020-05-07 60.77 59.09 59.32 59.93 829300.0 58.35
2020-05-06 60.15 58.37 59.87 58.42 795200.0 56.88
2020-05-05 60.52 59.17 59.17 59.75 376200.0 58.17
2020-05-04 59.85 57.73 59.23 58.5 717900.0 56.96
2020-05-01 61.51 59.69 60.57 60.13 673600.0 58.54
2020-04-30 64.11 60.54 64.11 62.26 1400900.0 60.62
2020-04-29 65.64 62.71 63.76 64.4 1181000.0 62.7
2020-04-28 64.04 62.24 63.88 62.55 818100.0 60.9
2020-04-27 63.42 61.97 62.52 62.26 735900.0 60.62
2020-04-24 62.81 61.55 62.47 61.81 1584000.0 60.18
2020-04-23 62.44 60.81 61.47 61.75 720300.0 60.12
2020-04-22 62.19 60.37 62.05 61.16 1128500.0 59.55
2020-04-21 61.4 59.34 59.47 60.56 792400.0 58.96
2020-04-20 63.43 61.12 62.99 61.25 730300.0 59.63
2020-04-17 64.94 63.25 63.67 64.32 529600.0 62.62
2020-04-16 63.84 61.41 63.7 61.86 893900.0 60.23
2020-04-15 64.56 62.26 63.85 63.37 584500.0 61.7
2020-04-14 66.51 64.73 65.7 66.06 753800.0 64.32
2020-04-13 65.74 62.77 65.74 63.87 574000.0 62.19
2020-04-09 66.9 64.55 64.7 66.05 1098600.0 64.31
2020-04-08 63.67 60.41 62.31 63.2 923500.0 61.53
2020-04-07 63.76 60.61 61.57 60.97 970500.0 59.36
2020-04-06 62.42 58.19 60.15 59.35 1694000.0 57.78
2020-04-03 60.41 57.27 58.62 58.4 1187900.0 56.86
2020-04-02 61.12 58.08 59.11 59.58 1586200.0 58.01
2020-04-01 62.0 58.29 61.67 60.19 2822500.0 58.6
2020-03-31 64.2 61.57 63.16 63.7 2107000.0 62.02
2020-03-30 64.02 60.03 62.29 63.56 1346100.0 61.88
2020-03-27 63.31 56.45 57.16 62.17 2524800.0 60.06
2020-03-26 60.0 56.76 56.95 59.44 1272600.0 57.42
2020-03-25 59.19 51.66 53.68 56.34 692000.0 54.43
2020-03-24 53.69 50.21 51.97 53.69 934700.0 51.87
2020-03-23 50.62 45.96 50.62 49.01 1606100.0 47.35
2020-03-20 55.61 49.15 54.63 51.23 1852600.0 49.49
2020-03-19 57.73 52.44 54.37 54.46 1373600.0 52.61
2020-03-18 58.29 51.28 56.24 54.83 1602000.0 52.97
2020-03-17 60.67 55.49 57.88 60.22 1074900.0 58.17
2020-03-16 62.18 56.14 61.4 56.23 1591100.0 54.32
2020-03-13 68.99 60.16 62.5 68.99 1583400.0 66.65
2020-03-12 64.31 59.13 59.65 59.34 1291100.0 57.32
2020-03-11 69.64 65.31 69.49 66.14 913100.0 63.89
2020-03-10 71.81 66.66 69.84 71.72 901300.0 69.28
2020-03-09 71.39 67.69 70.5 67.89 936100.0 65.58
2020-03-06 75.63 71.83 74.77 74.57 880500.0 72.04
2020-03-05 77.89 76.29 76.82 77.44 465200.0 74.81
2020-03-04 78.7 76.24 76.5 78.68 597200.0 76.01
2020-03-03 78.23 74.91 76.31 75.23 901600.0 72.67
2020-03-02 76.17 72.29 72.88 76.11 1342400.0 73.52
2020-02-28 73.81 70.07 73.17 72.69 2443700.0 70.22
2020-02-27 78.45 74.67 77.29 74.67 898200.0 72.13
2020-02-26 82.64 79.34 82.44 79.39 913800.0 76.69
2020-02-25 85.13 81.74 84.94 82.21 674800.0 79.42
2020-02-24 85.79 84.63 85.06 84.93 1167900.0 82.05
2020-02-21 87.02 85.94 86.88 86.35 755600.0 83.42
2020-02-20 87.15 86.0 86.13 87.12 788700.0 84.16
2020-02-19 87.16 86.26 86.7 86.26 3021800.0 83.33
2020-02-18 88.38 87.36 88.32 88.12 346500.0 85.13