PS Business Parks Inc. Common Stockのデータ

PS Business Parks Inc. Common Stockの基本情報

名前 PS Business Parks Inc. Common Stock
ティッカー PSB
国 United States
上場年 nan
セクター Consumer Services

PS Business Parks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 145.63 143.0 145.63 144.92 79400.0 144.92
2021-02-12 145.08 141.21 143.58 145.08 87700.0 145.08
2021-02-11 143.96 142.39 142.89 143.8 104200.0 143.8
2021-02-10 144.75 141.24 142.88 142.53 64300.0 142.53
2021-02-09 143.52 140.97 143.52 141.88 44200.0 141.88
2021-02-08 143.09 141.21 142.02 142.84 51000.0 142.84
2021-02-05 141.81 139.32 141.68 141.81 37000.0 141.81
2021-02-04 141.52 137.39 137.39 140.97 105600.0 140.97
2021-02-03 139.68 136.07 139.68 137.85 78300.0 137.85
2021-02-02 141.76 136.76 139.66 140.88 130300.0 140.88
2021-02-01 138.84 134.8 136.36 138.69 71100.0 138.69
2021-01-29 138.62 134.12 135.61 136.12 91200.0 136.12
2021-01-28 138.3 134.71 135.32 136.34 89600.0 136.34
2021-01-27 138.31 133.79 136.64 134.71 93100.0 134.71
2021-01-26 139.99 137.11 138.99 138.15 53200.0 138.15
2021-01-25 138.44 135.18 136.37 137.91 64000.0 137.91
2021-01-22 137.47 135.47 136.03 137.14 58000.0 137.14
2021-01-21 137.45 134.76 137.45 136.87 52500.0 136.87
2021-01-20 138.58 135.01 136.03 137.53 68000.0 137.53
2021-01-19 138.11 135.02 138.11 136.16 82100.0 136.16
2021-01-15 137.72 132.2 132.6 137.18 126900.0 137.18
2021-01-14 135.13 132.86 134.41 133.12 96400.0 133.12
2021-01-13 133.55 130.31 130.61 133.21 63000.0 133.21
2021-01-12 131.11 129.3 130.11 130.35 109800.0 130.35
2021-01-11 130.99 129.14 129.83 130.11 77200.0 130.11
2021-01-08 132.68 130.5 131.68 130.95 73900.0 130.95
2021-01-07 132.01 130.01 131.03 131.51 93700.0 131.51
2021-01-06 133.03 129.74 130.15 131.47 120600.0 131.47
2021-01-05 131.73 129.39 129.65 129.77 132000.0 129.77
2021-01-04 133.97 128.93 133.78 129.67 141900.0 129.67
2020-12-31 133.16 130.91 131.92 132.87 67900.0 132.87
2020-12-30 132.75 131.37 131.83 131.83 40900.0 131.83
2020-12-29 134.29 131.46 134.0 131.59 54300.0 131.59
2020-12-28 133.72 131.14 132.18 133.71 57500.0 133.71
2020-12-24 132.31 129.81 130.97 131.89 24000.0 131.89
2020-12-23 132.68 129.77 131.96 130.23 80800.0 130.23
2020-12-22 131.68 130.04 130.94 131.33 63800.0 131.33
2020-12-21 131.33 127.5 128.23 131.0 104800.0 131.0
2020-12-18 134.48 130.19 134.48 130.21 328000.0 130.21
2020-12-17 135.11 132.91 134.82 134.24 85300.0 134.24
2020-12-16 136.4 133.59 135.16 134.94 103100.0 134.94
2020-12-15 134.63 130.54 132.32 134.55 107700.0 134.55
2020-12-14 134.24 130.69 133.61 131.06 152900.0 131.06
2020-12-11 134.3 131.46 132.29 133.42 99000.0 132.37
2020-12-10 136.41 133.43 134.81 133.57 140900.0 132.52
2020-12-09 137.61 133.79 137.09 135.64 168500.0 134.57
2020-12-08 138.82 136.17 138.04 136.37 154000.0 135.3
2020-12-07 139.98 137.71 138.03 139.16 143300.0 138.06
2020-12-04 138.8 135.29 135.29 138.73 125000.0 137.64
2020-12-03 135.51 132.73 132.73 134.61 92000.0 133.55
2020-12-02 135.59 132.44 134.62 132.73 109200.0 131.69
2020-12-01 135.18 130.54 132.56 134.81 151700.0 133.75
2020-11-30 132.57 130.67 131.74 131.8 185300.0 130.76
2020-11-27 134.58 131.84 134.58 132.7 40700.0 131.66
2020-11-25 137.67 134.58 137.45 135.08 150200.0 134.02
2020-11-24 139.11 135.36 135.71 137.45 160100.0 136.37
2020-11-23 135.89 133.68 134.49 134.0 87000.0 132.95
2020-11-20 133.68 130.97 132.9 133.09 512300.0 132.04
2020-11-19 136.11 132.26 134.13 133.78 109000.0 132.73
2020-11-18 141.46 134.65 141.46 134.81 125300.0 133.75
2020-11-17 141.12 138.04 139.54 140.83 89900.0 139.72
2020-11-16 141.39 139.08 140.96 140.87 155300.0 139.76
2020-11-13 138.19 132.43 133.18 137.89 118900.0 136.8
2020-11-12 133.15 130.65 133.09 132.72 123500.0 131.68
2020-11-11 134.3 131.45 134.01 134.21 113500.0 133.15
2020-11-10 134.41 128.59 130.0 133.46 126800.0 132.41
2020-11-09 141.0 127.66 131.39 129.82 365600.0 128.8
2020-11-06 125.97 123.13 125.97 124.24 128400.0 123.26
2020-11-05 126.13 123.94 125.38 125.35 153500.0 124.36
2020-11-04 125.7 121.64 122.13 125.11 139400.0 124.13
2020-11-03 124.29 118.95 119.34 123.58 146800.0 122.61
2020-11-02 118.0 114.28 114.86 117.89 114600.0 116.96
2020-10-30 114.23 110.67 110.85 114.03 174800.0 113.13
2020-10-29 112.46 109.26 111.1 111.3 123100.0 110.42
2020-10-28 113.01 110.81 111.49 110.99 78000.0 110.12
2020-10-27 116.65 113.14 115.6 113.3 87200.0 112.41
2020-10-26 117.5 114.31 117.23 115.97 67700.0 115.06
2020-10-23 118.73 116.72 117.22 118.33 68100.0 117.4
2020-10-22 117.29 115.08 115.46 116.45 87200.0 115.53
2020-10-21 115.78 114.4 115.11 115.06 90200.0 114.15
2020-10-20 116.66 115.16 116.21 115.59 77300.0 114.68
2020-10-19 119.94 114.93 119.25 115.15 101300.0 114.24
2020-10-16 122.3 118.87 122.3 118.89 121600.0 117.95
2020-10-15 124.79 121.59 121.59 122.66 97700.0 121.69
2020-10-14 127.33 123.08 126.6 123.23 92300.0 122.26
2020-10-13 129.07 126.63 128.99 127.08 111300.0 126.08
2020-10-12 130.31 127.6 128.77 129.9 97500.0 128.88
2020-10-09 129.76 127.56 129.76 128.48 63000.0 127.47
2020-10-08 129.44 127.0 128.1 128.69 88000.0 127.68
2020-10-07 129.23 126.73 128.46 127.1 73300.0 126.1
2020-10-06 129.5 125.96 127.75 127.82 112000.0 126.81
2020-10-05 128.43 125.84 128.39 127.1 70200.0 126.1
2020-10-02 127.12 121.89 124.05 126.84 120800.0 125.84
2020-10-01 125.29 122.18 122.38 125.21 132300.0 124.22
2020-09-30 124.22 120.83 123.06 122.39 109800.0 121.43
2020-09-29 123.23 121.71 122.75 122.79 91300.0 121.82
2020-09-28 123.27 119.62 119.62 123.17 110600.0 122.2
2020-09-25 118.46 116.52 116.75 118.3 70100.0 117.37
2020-09-24 119.35 116.16 116.6 117.53 100800.0 116.61
2020-09-23 120.15 116.06 119.56 116.18 100000.0 115.27
2020-09-22 120.63 117.51 117.58 119.84 109400.0 118.9
2020-09-21 121.38 117.21 121.38 117.45 212800.0 116.53
2020-09-18 124.02 121.57 124.02 123.3 436000.0 122.33
2020-09-17 123.75 121.5 122.51 123.24 110700.0 122.27
2020-09-16 124.82 123.33 123.52 123.53 122800.0 122.56
2020-09-15 125.17 122.3 123.63 123.11 135700.0 122.14
2020-09-14 124.17 121.8 121.8 123.23 95000.0 122.26
2020-09-11 124.05 121.39 123.62 122.48 111700.0 120.47
2020-09-10 124.53 122.31 123.68 123.73 145400.0 121.7
2020-09-09 125.97 122.64 123.55 123.81 88100.0 121.78
2020-09-08 124.78 122.66 124.78 123.12 84100.0 121.1
2020-09-04 129.7 124.21 129.7 125.39 108400.0 123.34
2020-09-03 130.32 126.44 129.32 128.49 94700.0 126.39
2020-09-02 129.42 126.07 126.07 129.36 118300.0 127.24
2020-09-01 126.53 124.81 125.21 126.46 108900.0 124.39
2020-08-31 127.54 126.19 127.54 126.2 90200.0 124.13
2020-08-28 129.49 126.72 129.49 127.91 56000.0 125.82
2020-08-27 129.34 127.42 127.66 128.78 59100.0 126.67
2020-08-26 128.16 126.34 127.79 126.89 85700.0 124.81
2020-08-25 128.86 127.51 128.86 128.49 126600.0 126.39
2020-08-24 129.29 126.73 129.29 128.65 63000.0 126.54
2020-08-21 130.42 127.57 129.54 128.93 126200.0 126.82
2020-08-20 130.88 125.47 125.47 130.22 167200.0 128.09
2020-08-19 130.64 126.21 130.64 126.51 164600.0 124.44
2020-08-18 131.61 129.47 130.64 130.92 126800.0 128.78
2020-08-17 132.39 130.13 130.71 131.04 149400.0 128.89
2020-08-14 134.42 130.67 134.23 130.89 184700.0 128.75
2020-08-13 137.22 134.26 135.87 134.41 105600.0 132.21
2020-08-12 137.56 136.23 136.76 136.66 112600.0 134.42
2020-08-11 137.9 134.07 137.79 135.52 136600.0 133.3
2020-08-10 138.54 135.92 138.54 136.09 108000.0 133.86
2020-08-07 138.85 135.44 135.44 137.86 105100.0 135.6
2020-08-06 138.37 135.61 137.96 135.83 191700.0 133.61
2020-08-05 142.92 137.02 142.92 138.9 155100.0 136.63
2020-08-04 141.57 138.13 138.13 141.12 139800.0 138.81
2020-08-03 139.6 137.19 138.65 139.25 118600.0 136.97
2020-07-31 138.04 134.04 136.11 137.95 157800.0 135.69
2020-07-30 137.1 133.0 133.38 136.89 123100.0 134.65
2020-07-29 135.71 133.36 133.41 135.58 88800.0 133.36
2020-07-28 133.59 130.13 130.19 132.98 88800.0 130.8
2020-07-27 131.11 129.26 130.51 130.88 90000.0 128.74
2020-07-24 131.72 130.4 131.29 131.06 102600.0 128.91
2020-07-23 132.38 129.5 129.5 131.03 84700.0 128.88
2020-07-22 130.43 127.96 127.96 129.67 138100.0 127.55
2020-07-21 131.06 128.54 128.54 129.16 88400.0 127.04
2020-07-20 130.19 125.39 130.19 127.01 92500.0 124.93
2020-07-17 131.42 127.23 127.85 130.97 54100.0 128.83
2020-07-16 131.38 127.07 130.37 127.63 86600.0 125.54
2020-07-15 134.9 131.0 133.89 131.17 101200.0 129.02
2020-07-14 132.84 129.93 130.5 131.47 70500.0 129.32
2020-07-13 134.29 129.7 133.48 130.08 177800.0 127.95
2020-07-10 132.77 131.1 132.0 131.89 76000.0 129.73
2020-07-09 131.94 129.1 130.61 131.5 108300.0 129.35
2020-07-08 133.7 129.79 131.79 131.01 78800.0 128.86
2020-07-07 133.97 131.35 132.6 131.79 81600.0 129.63
2020-07-06 137.09 133.9 136.62 134.32 110500.0 132.12
2020-07-02 136.93 133.06 136.43 133.23 72500.0 131.05
2020-07-01 134.88 132.29 132.29 134.02 74800.0 131.83
2020-06-30 133.56 129.92 129.92 132.4 167200.0 130.23
2020-06-29 130.94 124.53 124.53 130.28 105800.0 128.15
2020-06-26 130.05 123.64 128.87 123.66 350400.0 121.64
2020-06-25 131.0 126.02 126.06 130.02 151700.0 127.89
2020-06-24 130.19 125.1 128.81 127.02 133500.0 124.94
2020-06-23 133.85 130.31 133.85 130.43 99900.0 128.29
2020-06-22 132.95 128.41 130.35 132.34 108700.0 130.17
2020-06-19 135.26 130.81 133.49 131.82 469600.0 129.66
2020-06-18 136.19 133.51 134.65 134.56 153800.0 132.36
2020-06-17 139.18 135.04 138.29 136.16 117000.0 133.93
2020-06-16 139.34 135.99 139.34 137.19 133900.0 134.94
2020-06-15 135.22 126.73 127.66 133.81 122900.0 131.62
2020-06-12 134.68 127.67 134.24 132.1 161800.0 129.94
2020-06-11 134.29 129.46 131.17 130.06 122000.0 126.9
2020-06-10 141.31 137.4 140.67 138.9 122200.0 135.52
2020-06-09 145.75 142.33 144.32 142.59 125100.0 139.12
2020-06-08 148.61 146.43 147.97 147.51 153400.0 143.92
2020-06-05 146.39 142.27 143.13 144.73 153200.0 141.21
2020-06-04 137.97 135.78 136.31 137.79 128500.0 134.44
2020-06-03 139.98 136.71 137.44 138.1 145400.0 134.74
2020-06-02 136.24 132.01 132.91 135.23 167200.0 131.94
2020-06-01 134.63 131.19 134.22 131.47 123500.0 128.27
2020-05-29 134.37 129.34 130.83 133.64 246100.0 130.39
2020-05-28 133.16 130.85 132.97 132.65 157700.0 129.42
2020-05-27 130.67 125.67 130.18 130.48 179100.0 127.31
2020-05-26 128.62 125.76 127.0 126.97 180300.0 123.88
2020-05-22 121.92 119.46 121.31 121.81 143400.0 118.85
2020-05-21 122.22 120.02 120.51 120.79 174800.0 117.85
2020-05-20 122.17 119.64 121.12 120.99 121200.0 118.05
2020-05-19 121.44 118.82 120.13 118.99 136200.0 116.1
2020-05-18 122.13 114.62 114.62 121.25 179100.0 118.3
2020-05-15 111.55 108.78 111.35 110.32 123800.0 107.64
2020-05-14 111.95 106.79 109.0 111.81 138900.0 109.09
2020-05-13 114.82 110.74 113.98 111.35 105600.0 108.64
2020-05-12 122.4 114.55 121.34 114.93 182200.0 112.14
2020-05-11 122.39 119.22 120.85 120.81 103700.0 117.87
2020-05-08 124.97 121.9 123.47 122.74 83600.0 119.76
2020-05-07 123.17 120.25 121.64 120.82 97700.0 117.88
2020-05-06 123.36 120.22 122.06 120.24 78300.0 117.32
2020-05-05 125.8 121.3 125.06 121.49 108600.0 118.54
2020-05-04 123.24 118.58 119.58 122.95 134200.0 119.96
2020-05-01 125.26 118.87 124.84 121.47 128500.0 118.52
2020-04-30 131.54 123.95 130.73 129.09 130000.0 125.95
2020-04-29 137.84 132.09 135.3 132.9 125400.0 129.67
2020-04-28 134.81 130.12 133.82 130.62 83200.0 127.44
2020-04-27 131.19 125.79 125.79 129.5 89600.0 126.35
2020-04-24 125.39 122.09 124.16 124.14 122700.0 121.12
2020-04-23 129.12 123.1 127.48 123.99 157100.0 120.98
2020-04-22 129.25 124.78 127.17 127.22 101800.0 124.13
2020-04-21 126.41 123.57 124.48 124.12 118400.0 121.1
2020-04-20 131.69 127.08 131.11 127.66 57100.0 124.56
2020-04-17 135.2 131.81 133.29 133.76 77400.0 130.51
2020-04-16 130.29 126.64 129.35 129.7 104000.0 126.55
2020-04-15 134.98 127.5 134.66 129.1 110700.0 125.96
2020-04-14 139.65 134.85 135.91 139.29 102500.0 135.9
2020-04-13 139.92 131.46 139.92 132.69 67700.0 129.46
2020-04-09 142.18 131.48 131.48 141.59 141200.0 138.15
2020-04-08 132.14 124.29 127.01 129.43 201900.0 126.28
2020-04-07 134.82 122.05 130.08 124.13 147000.0 121.11
2020-04-06 133.78 125.0 125.64 127.48 168200.0 124.38
2020-04-03 121.54 116.95 119.47 120.52 156100.0 117.59
2020-04-02 121.9 116.91 119.23 120.73 137700.0 117.79
2020-04-01 129.04 117.96 129.02 121.54 196800.0 118.58
2020-03-31 135.52 126.2 134.47 135.52 209600.0 132.22
2020-03-30 135.44 127.42 130.34 135.12 137000.0 131.83
2020-03-27 132.09 117.85 120.34 128.2 129900.0 125.08
2020-03-26 125.53 116.88 117.39 124.68 141300.0 121.65
2020-03-25 121.92 112.52 118.48 115.92 190500.0 113.1
2020-03-24 125.4 113.14 123.53 118.59 181000.0 115.71
2020-03-23 119.68 102.48 110.25 118.3 172900.0 115.42
2020-03-20 121.24 105.05 120.0 110.17 301000.0 107.49
2020-03-19 128.28 110.27 115.88 120.27 188000.0 117.35
2020-03-18 127.56 107.9 109.0 115.9 262500.0 113.08
2020-03-17 118.62 107.0 113.03 117.3 229400.0 114.45
2020-03-16 130.49 110.31 130.49 110.85 183600.0 108.15
2020-03-13 142.96 125.72 135.65 142.96 186100.0 139.48
2020-03-12 139.72 122.03 122.03 130.08 275800.0 125.89
2020-03-11 148.39 137.15 147.72 138.67 198900.0 134.21
2020-03-10 151.83 141.44 151.83 151.13 218500.0 146.26
2020-03-09 151.72 146.29 147.66 147.76 282500.0 143.0
2020-03-06 156.44 149.86 150.95 155.91 158500.0 150.89
2020-03-05 157.07 153.52 154.8 155.74 141600.0 150.73
2020-03-04 158.67 155.21 156.95 158.06 93500.0 152.97
2020-03-03 157.79 151.25 157.46 154.0 146600.0 149.04
2020-03-02 158.06 148.05 149.02 157.96 164800.0 152.87
2020-02-28 149.33 142.44 147.85 148.55 276900.0 143.77
2020-02-27 159.24 151.81 157.47 151.84 163400.0 146.95
2020-02-26 161.79 159.42 160.25 160.1 113600.0 154.95
2020-02-25 166.32 159.24 166.16 159.83 139600.0 154.68
2020-02-24 167.5 165.58 165.69 166.0 77200.0 160.66
2020-02-21 169.24 166.78 167.25 167.76 137000.0 162.36
2020-02-20 168.46 165.9 166.14 167.13 99300.0 161.75
2020-02-19 170.86 165.7 170.86 166.8 96500.0 161.43
2020-02-18 171.84 169.4 170.34 169.97 105500.0 164.5