Children's Place Inc. (The) Common Stockのデータ

Children's Place Inc. (The) Common Stockの基本情報

名前 Children's Place Inc. (The) Common Stock
ティッカー PLCE
国 United States
上場年 1997.0
セクター Consumer Services

Children's Place Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.14 68.4 71.3 70.32 883900.0 70.32
2021-02-12 74.25 70.97 72.98 72.27 508700.0 72.27
2021-02-11 78.71 75.54 77.54 76.26 314400.0 76.26
2021-02-10 79.03 75.43 78.21 76.87 291200.0 76.87
2021-02-09 78.6 76.1 77.61 77.51 606300.0 77.51
2021-02-08 78.46 75.18 75.22 77.61 404700.0 77.61
2021-02-05 74.64 72.18 74.1 74.6 414100.0 74.6
2021-02-04 74.21 70.83 71.58 73.28 358200.0 73.28
2021-02-03 71.43 69.39 70.52 70.86 353100.0 70.86
2021-02-02 72.5 67.38 72.13 69.74 666800.0 69.74
2021-02-01 76.1 68.88 74.3 70.1 716800.0 70.1
2021-01-29 73.91 69.35 71.03 73.47 944000.0 73.47
2021-01-28 74.31 68.82 72.87 71.03 926900.0 71.03
2021-01-27 75.0 67.5 68.56 72.69 1214100.0 72.69
2021-01-26 72.99 66.46 72.2 69.74 987600.0 69.74
2021-01-25 72.97 63.96 63.96 71.56 2439000.0 71.56
2021-01-22 64.53 61.27 63.71 64.41 724600.0 64.41
2021-01-21 66.0 63.29 64.54 64.39 658900.0 64.39
2021-01-20 64.43 62.29 62.29 63.91 754000.0 63.91
2021-01-19 62.0 58.68 58.68 61.75 788200.0 61.75
2021-01-15 58.7 55.78 58.33 57.27 662400.0 57.27
2021-01-14 59.21 54.29 54.29 58.8 755200.0 58.8
2021-01-13 55.25 51.66 53.18 54.07 484100.0 54.07
2021-01-12 53.46 52.0 53.23 53.44 670800.0 53.44
2021-01-11 54.64 51.54 52.13 52.53 603000.0 52.53
2021-01-08 55.55 52.0 55.0 53.52 639300.0 53.52
2021-01-07 58.34 53.45 57.4 54.57 882100.0 54.57
2021-01-06 57.04 51.99 51.99 56.83 727900.0 56.83
2021-01-05 50.77 48.0 48.6 50.66 363900.0 50.66
2021-01-04 51.0 47.88 50.13 48.94 528600.0 48.94
2020-12-31 50.68 48.98 49.66 50.1 395600.0 50.1
2020-12-30 50.58 48.74 48.97 50.0 486600.0 50.0
2020-12-29 50.54 48.01 50.28 48.97 447000.0 48.97
2020-12-28 52.03 49.8 50.57 50.29 544900.0 50.29
2020-12-24 52.17 49.5 50.83 49.72 892500.0 49.72
2020-12-23 51.36 48.19 48.19 51.15 616800.0 51.15
2020-12-22 48.52 46.47 48.46 48.0 660600.0 48.0
2020-12-21 48.4 42.83 43.74 47.93 760700.0 47.93
2020-12-18 47.43 44.78 46.16 45.21 678800.0 45.21
2020-12-17 46.02 44.53 45.27 45.68 368300.0 45.68
2020-12-16 46.67 43.62 46.19 45.13 580600.0 45.13
2020-12-15 46.23 43.16 43.45 46.19 444400.0 46.19
2020-12-14 45.29 42.54 44.78 43.0 459100.0 43.0
2020-12-11 46.19 42.91 45.11 43.51 449300.0 43.51
2020-12-10 46.35 44.0 44.01 45.85 587500.0 45.85
2020-12-09 47.3 44.74 46.05 45.16 619000.0 45.16
2020-12-08 47.07 45.44 46.09 45.61 401500.0 45.61
2020-12-07 47.4 45.38 46.92 46.45 587900.0 46.45
2020-12-04 47.45 45.01 46.36 47.32 413100.0 47.32
2020-12-03 47.79 44.44 44.45 46.21 501000.0 46.21
2020-12-02 45.17 40.57 41.27 44.59 571400.0 44.59
2020-12-01 44.42 41.28 44.0 41.58 681500.0 41.58
2020-11-30 45.85 42.36 45.85 42.98 592200.0 42.98
2020-11-27 45.97 43.61 43.97 45.8 301200.0 45.8
2020-11-25 44.53 42.15 44.39 43.97 729300.0 43.97
2020-11-24 45.9 43.51 45.5 45.16 784700.0 45.16
2020-11-23 45.58 40.34 40.73 43.96 1085100.0 43.96
2020-11-20 41.71 38.06 40.71 40.2 960700.0 40.2
2020-11-19 41.76 38.5 38.78 40.36 1385700.0 40.36
2020-11-18 39.2 37.33 37.42 37.75 1052500.0 37.75
2020-11-17 37.69 33.0 33.0 36.84 1112800.0 36.84
2020-11-16 34.73 32.42 34.07 34.67 1221000.0 34.67
2020-11-13 32.36 30.08 30.35 32.27 707400.0 32.27
2020-11-12 30.05 28.03 28.53 29.79 1107100.0 29.79
2020-11-11 31.0 28.6 31.0 28.89 823000.0 28.89
2020-11-10 33.53 30.35 33.53 30.69 1186500.0 30.69
2020-11-09 34.26 30.0 31.67 33.1 1720600.0 33.1
2020-11-06 27.12 26.04 26.48 26.67 643700.0 26.67
2020-11-05 27.41 25.87 25.88 26.73 606400.0 26.73
2020-11-04 26.8 25.32 26.4 25.49 548300.0 25.49
2020-11-03 27.18 25.74 25.74 27.12 591000.0 27.12
2020-11-02 26.58 25.2 25.65 25.6 600500.0 25.6
2020-10-30 25.9 24.59 25.36 25.27 771600.0 25.27
2020-10-29 25.6 24.58 24.92 25.45 847800.0 25.45
2020-10-28 26.16 24.82 24.9 25.04 900500.0 25.04
2020-10-27 27.04 25.41 26.95 26.05 746100.0 26.05
2020-10-26 27.99 26.2 26.89 26.96 892000.0 26.96
2020-10-23 28.3 26.07 28.0 28.22 1068100.0 28.22
2020-10-22 27.77 25.57 25.67 27.68 1436000.0 27.68
2020-10-21 26.0 24.15 24.91 25.71 1032100.0 25.71
2020-10-20 25.46 24.44 24.97 24.73 1050300.0 24.73
2020-10-19 25.77 24.54 25.05 24.66 857400.0 24.66
2020-10-16 27.65 24.8 27.5 24.92 1454200.0 24.92
2020-10-15 28.27 26.65 26.82 27.24 680600.0 27.24
2020-10-14 28.17 26.48 27.49 27.46 818900.0 27.46
2020-10-13 27.35 25.66 26.51 27.02 927600.0 27.02
2020-10-12 28.95 27.0 28.39 27.0 1001900.0 27.0
2020-10-09 30.92 28.14 30.77 28.42 1344500.0 28.42
2020-10-08 32.55 30.45 31.49 30.49 839100.0 30.49
2020-10-07 31.04 29.96 30.24 30.81 1244600.0 30.81
2020-10-06 30.75 28.96 30.49 29.04 1382000.0 29.04
2020-10-05 31.24 29.37 30.51 31.02 952600.0 31.02
2020-10-02 30.36 27.94 28.34 30.11 1081500.0 30.11
2020-10-01 30.55 28.53 28.53 29.7 1310000.0 29.7
2020-09-30 28.83 27.39 27.72 28.35 837000.0 28.35
2020-09-29 28.69 26.83 28.58 27.36 963700.0 27.36
2020-09-28 29.43 27.66 28.15 28.78 1253300.0 28.78
2020-09-25 27.51 26.57 26.79 27.39 713800.0 27.39
2020-09-24 27.4 25.71 26.64 26.91 821100.0 26.91
2020-09-23 30.38 26.74 29.44 26.89 1181300.0 26.89
2020-09-22 30.7 28.95 29.67 29.1 1111000.0 29.1
2020-09-21 29.52 27.56 28.76 28.9 1506200.0 28.9
2020-09-18 30.74 29.11 29.75 30.18 1773300.0 30.18
2020-09-17 31.37 28.98 30.83 29.51 1937500.0 29.51
2020-09-16 32.1 27.95 28.17 31.73 2921100.0 31.73
2020-09-15 28.51 26.35 26.71 28.0 2291600.0 28.0
2020-09-14 26.78 24.54 24.68 26.47 1035000.0 26.47
2020-09-11 25.39 23.52 24.59 24.5 1287200.0 24.5
2020-09-10 25.3 23.29 23.38 24.55 2146500.0 24.55
2020-09-09 23.2 21.62 23.2 22.97 1462700.0 22.97
2020-09-08 24.06 22.56 23.05 23.29 1209300.0 23.29
2020-09-04 23.65 21.78 22.32 23.43 1398200.0 23.43
2020-09-03 22.38 20.6 21.32 22.18 1662100.0 22.18
2020-09-02 21.86 20.6 20.6 21.32 1558200.0 21.32
2020-09-01 20.59 19.61 19.9 19.86 1155000.0 19.86
2020-08-31 21.41 19.73 21.27 19.97 2077200.0 19.97
2020-08-28 21.43 20.5 21.26 21.23 1673300.0 21.23
2020-08-27 21.47 18.95 19.25 20.78 3469700.0 20.78
2020-08-26 20.1 18.45 18.61 18.91 2412800.0 18.91
2020-08-25 20.78 17.78 19.63 18.92 10815900.0 18.92
2020-08-24 23.76 21.05 22.2 23.31 2147400.0 23.31
2020-08-21 22.68 21.63 22.23 21.77 1259800.0 21.77
2020-08-20 23.26 21.3 23.26 21.73 1471000.0 21.73
2020-08-19 24.53 23.48 24.0 23.81 987800.0 23.81
2020-08-18 27.38 23.96 27.38 24.03 1611100.0 24.03
2020-08-17 28.75 27.25 27.91 27.7 581400.0 27.7
2020-08-14 28.31 26.79 27.3 27.78 441100.0 27.78
2020-08-13 28.29 27.03 27.95 27.45 619300.0 27.45
2020-08-12 28.72 26.89 28.57 28.34 576800.0 28.34
2020-08-11 29.69 27.84 28.37 28.27 706400.0 28.27
2020-08-10 28.72 26.94 27.96 27.67 792300.0 27.67
2020-08-07 27.67 25.25 25.52 27.47 768000.0 27.47
2020-08-06 27.75 25.25 27.07 25.83 886500.0 25.83
2020-08-05 27.32 26.08 26.69 27.24 752400.0 27.24
2020-08-04 26.34 23.75 24.27 26.09 939600.0 26.09
2020-08-03 24.47 23.1 24.24 24.14 1066200.0 24.14
2020-07-31 25.07 23.38 24.32 24.41 943300.0 24.41
2020-07-30 26.89 23.95 26.17 24.22 1553000.0 24.22
2020-07-29 27.72 26.5 26.85 26.77 2217700.0 26.77
2020-07-28 27.7 26.61 27.09 26.92 767400.0 26.92
2020-07-27 29.29 25.84 29.01 27.31 1807800.0 27.31
2020-07-24 32.15 28.87 31.3 28.99 1041200.0 28.99
2020-07-23 31.51 30.4 30.68 30.75 1059100.0 30.75
2020-07-22 31.56 30.46 31.17 30.81 1030900.0 30.81
2020-07-21 32.89 30.45 30.68 31.66 770200.0 31.66
2020-07-20 31.81 29.18 31.8 29.99 962500.0 29.99
2020-07-17 33.68 32.12 33.6 32.21 564400.0 32.21
2020-07-16 34.37 32.96 33.16 33.76 535400.0 33.76
2020-07-15 35.33 32.91 33.16 33.96 812200.0 33.96
2020-07-14 32.22 30.27 31.42 31.92 496400.0 31.92
2020-07-13 33.24 31.18 33.08 31.76 900800.0 31.76
2020-07-10 32.85 30.27 30.95 32.54 873600.0 32.54
2020-07-09 35.85 31.06 35.39 31.23 1120500.0 31.23
2020-07-08 37.56 34.83 36.48 35.42 1388600.0 35.42
2020-07-07 37.15 35.97 36.58 36.63 1150800.0 36.63
2020-07-06 38.73 36.32 37.57 37.19 642700.0 37.19
2020-07-02 39.15 36.35 38.7 36.46 825600.0 36.46
2020-07-01 39.56 36.92 37.08 37.34 688400.0 37.34
2020-06-30 38.47 36.1 36.44 37.42 770300.0 37.42
2020-06-29 38.62 35.99 37.07 38.09 478300.0 38.09
2020-06-26 37.92 35.8 36.96 36.28 901200.0 36.28
2020-06-25 38.54 35.76 36.45 37.3 494700.0 37.3
2020-06-24 38.7 36.14 38.01 36.69 652400.0 36.69
2020-06-23 40.0 38.16 39.09 39.35 540400.0 39.35
2020-06-22 39.91 35.17 39.15 38.66 1299600.0 38.66
2020-06-19 42.58 38.38 42.1 38.75 1380900.0 38.75
2020-06-18 43.83 41.39 42.32 41.51 821400.0 41.51
2020-06-17 46.62 43.18 46.62 43.27 762300.0 43.27
2020-06-16 48.78 45.13 48.76 46.36 1035100.0 46.36
2020-06-15 46.21 43.78 44.65 45.88 926500.0 45.88
2020-06-12 49.0 45.13 47.37 47.09 1025300.0 47.09
2020-06-11 46.79 42.51 43.1 45.19 1823900.0 45.19
2020-06-10 49.0 44.41 48.33 47.02 1479700.0 47.02
2020-06-09 51.82 47.7 51.82 47.7 969000.0 47.7
2020-06-08 58.7 53.27 54.73 53.41 1084500.0 53.41
2020-06-05 54.87 51.62 51.92 52.16 1175000.0 52.16
2020-06-04 50.88 47.63 48.87 48.79 784800.0 48.79
2020-06-03 50.31 45.82 46.17 49.51 1004700.0 49.51
2020-06-02 45.04 42.02 43.0 44.71 595700.0 44.71
2020-06-01 43.62 40.28 41.74 41.89 868700.0 41.89
2020-05-29 43.5 41.22 42.96 41.64 795400.0 41.64
2020-05-28 47.41 42.58 47.01 42.96 994700.0 42.96
2020-05-27 47.1 41.17 43.32 46.49 1313400.0 46.49
2020-05-26 42.63 40.75 41.26 41.54 641800.0 41.54
2020-05-22 40.11 36.74 37.0 38.8 863300.0 38.8
2020-05-21 38.76 36.26 36.85 36.8 1001900.0 36.8
2020-05-20 38.8 35.06 38.01 36.84 792000.0 36.84
2020-05-19 39.21 33.89 36.11 37.22 1228500.0 37.22
2020-05-18 36.7 32.75 33.77 35.0 1465700.0 35.0
2020-05-15 32.57 30.15 30.85 31.14 924400.0 31.14
2020-05-14 32.68 26.5 27.44 31.27 1004700.0 31.27
2020-05-13 29.46 27.41 29.13 28.1 816900.0 28.1
2020-05-12 31.28 29.23 30.17 29.3 799800.0 29.3
2020-05-11 30.81 27.8 29.56 29.92 693200.0 29.92
2020-05-08 30.27 28.06 28.26 29.99 521600.0 29.99
2020-05-07 28.44 26.68 26.68 27.46 629000.0 27.46
2020-05-06 28.0 25.54 27.43 26.31 798700.0 26.31
2020-05-05 29.96 27.22 29.0 27.22 593700.0 27.22
2020-05-04 28.84 25.69 26.87 28.28 486800.0 28.28
2020-05-01 28.7 26.37 28.3 28.02 620600.0 28.02
2020-04-30 31.31 29.08 30.11 29.56 835300.0 29.56
2020-04-29 32.52 29.87 29.87 31.39 1019200.0 31.39
2020-04-28 29.98 27.54 27.95 28.58 1085300.0 28.58
2020-04-27 27.18 24.4 25.12 26.57 1162800.0 26.57
2020-04-24 25.72 22.96 25.21 24.8 1023400.0 24.8
2020-04-23 26.4 24.7 25.7 24.77 892000.0 24.77
2020-04-22 27.76 24.88 27.76 25.5 824800.0 25.5
2020-04-21 27.2 25.51 25.61 27.01 750100.0 27.01
2020-04-20 27.91 25.81 26.31 26.38 812800.0 26.38
2020-04-17 28.05 25.34 25.71 27.19 916100.0 27.19
2020-04-16 27.13 23.62 26.17 24.42 926100.0 24.42
2020-04-15 27.15 25.19 25.91 26.43 1147400.0 26.43
2020-04-14 27.96 26.4 27.19 27.59 892800.0 27.59
2020-04-13 27.67 24.34 26.0 26.57 2801300.0 26.57
2020-04-09 26.6 24.02 24.41 24.84 1755700.0 24.84
2020-04-08 22.85 20.05 20.66 22.7 1870000.0 22.7
2020-04-07 22.98 18.93 20.85 19.96 1862100.0 19.96
2020-04-06 19.2 14.99 14.99 18.82 2444500.0 18.82
2020-04-03 16.06 14.03 16.03 14.06 1256900.0 14.06
2020-04-02 18.16 15.54 16.7 16.06 974800.0 16.06
2020-04-01 19.09 16.7 18.8 17.06 1049700.0 17.06
2020-03-31 20.62 19.17 19.29 19.56 797500.0 19.56
2020-03-30 21.0 18.29 20.78 19.27 1284200.0 19.27
2020-03-27 21.5 18.8 20.67 20.8 1063400.0 20.8
2020-03-26 23.9 21.23 22.66 21.72 1291700.0 21.72
2020-03-25 22.72 18.68 21.95 22.03 1704500.0 22.03
2020-03-24 21.82 19.01 19.05 20.82 1369600.0 20.82
2020-03-23 18.2 16.2 17.77 17.2 1282500.0 17.2
2020-03-20 21.47 17.55 19.04 18.25 1739300.0 18.25
2020-03-19 19.64 12.65 13.96 17.89 2619100.0 17.89
2020-03-18 18.79 9.25 18.42 14.59 3544900.0 14.59
2020-03-17 29.02 20.04 29.01 20.3 3584700.0 20.3
2020-03-16 35.68 28.63 32.88 28.64 1316900.0 28.64
2020-03-13 41.31 34.52 35.93 37.51 2311800.0 37.51
2020-03-12 36.07 32.9 34.75 33.87 1805400.0 33.87
2020-03-11 42.0 36.22 41.55 37.41 1385800.0 37.41
2020-03-10 47.1 40.93 45.65 42.83 846300.0 42.83
2020-03-09 45.01 42.01 43.74 43.76 1246200.0 43.76
2020-03-06 48.87 45.56 46.85 46.99 1134000.0 46.99
2020-03-05 51.81 48.47 51.76 48.95 560000.0 48.95
2020-03-04 53.88 50.31 51.8 53.23 878700.0 53.23
2020-03-03 55.75 49.65 54.32 51.08 1417600.0 51.08
2020-03-02 58.77 53.33 57.74 54.12 1213500.0 54.12
2020-02-28 59.77 56.78 57.33 57.6 872200.0 57.6
2020-02-27 61.87 55.81 59.0 58.87 793700.0 58.87
2020-02-26 62.98 59.92 61.1 60.82 579500.0 60.82
2020-02-25 64.24 60.87 64.24 61.12 660500.0 61.12
2020-02-24 66.8 62.17 66.59 63.3 873400.0 63.3
2020-02-21 71.3 68.8 71.3 69.18 643500.0 69.18
2020-02-20 72.5 70.65 70.65 71.74 478300.0 71.74
2020-02-19 71.72 70.22 70.86 70.84 401600.0 70.84
2020-02-18 70.92 68.85 69.11 70.18 508500.0 70.18